diff --git "a/data/3060.csv" "b/data/3060.csv"
new file mode 100644--- /dev/null
+++ "b/data/3060.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,34.5,34.5,34.166664123535156,34.5,458583.0
+2010-03-04,34.5,34.5,34.5,34.5,0.0
+2010-03-07,32.79999923706055,32.93333435058594,32.33333206176758,32.666664123535156,758344.0
+2010-03-08,32.733333587646484,33.06666564941406,32.666664123535156,32.733333587646484,515868.0
+2010-03-09,32.79999923706055,32.79999923706055,32.266666412353516,32.400001525878906,224442.0
+2010-03-10,32.266666412353516,32.266666412353516,31.799999237060547,31.933332443237305,366888.0
+2010-03-11,31.866666793823242,32.0,31.799999237060547,31.933332443237305,160432.0
+2010-03-14,32.0,32.133331298828125,31.933332443237305,31.933332443237305,173179.0
+2010-03-15,32.06666564941406,32.53333282470703,32.06666564941406,32.20000076293945,308035.0
+2010-03-16,32.20000076293945,32.33333206176758,32.133331298828125,32.266666412353516,52960.0
+2010-03-17,32.266666412353516,32.266666412353516,32.266666412353516,32.266666412353516,0.0
+2010-03-18,32.133331298828125,32.266666412353516,31.866666793823242,32.0,294709.0
+2010-03-21,31.933332443237305,32.20000076293945,31.933332443237305,32.0,298986.0
+2010-03-22,32.0,32.133331298828125,31.866666793823242,31.866666793823242,280890.0
+2010-03-23,32.0,32.06666564941406,31.933332443237305,31.933332443237305,150388.0
+2010-03-24,32.0,32.0,31.799999237060547,31.866666793823242,323899.0
+2010-03-25,31.933332443237305,31.933332443237305,31.799999237060547,31.866666793823242,147663.0
+2010-03-28,31.933332443237305,32.0,31.866666793823242,31.866666793823242,125961.0
+2010-03-29,31.866666793823242,31.866666793823242,31.866666793823242,31.866666793823242,0.0
+2010-03-30,31.866666793823242,31.866666793823242,31.866666793823242,31.866666793823242,0.0
+2010-03-31,31.53333282470703,31.866666793823242,31.333332061767578,31.399999618530273,353524.0
+2010-04-01,31.399999618530273,31.399999618530273,31.133333206176758,31.200000762939453,195292.0
+2010-04-04,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2010-04-05,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2010-04-06,31.0,31.066665649414062,30.733333587646484,30.866666793823242,217276.0
+2010-04-07,30.866666793823242,30.866666793823242,30.600000381469727,30.733333587646484,231985.0
+2010-04-08,30.733333587646484,30.866666793823242,30.333332061767578,30.399999618530273,340243.0
+2010-04-11,30.53333282470703,30.866666793823242,30.466665267944336,30.866666793823242,175464.0
+2010-04-12,30.799999237060547,30.799999237060547,30.600000381469727,30.799999237060547,182508.0
+2010-04-13,30.866666793823242,31.0,30.733333587646484,30.866666793823242,127830.0
+2010-04-14,30.933332443237305,31.0,30.53333282470703,30.733333587646484,485200.0
+2010-04-15,30.53333282470703,30.66666603088379,30.53333282470703,30.66666603088379,345447.0
+2010-04-18,30.66666603088379,30.66666603088379,30.133333206176758,30.266666412353516,318769.0
+2010-04-19,30.266666412353516,30.333332061767578,30.133333206176758,30.200000762939453,71337.0
+2010-04-20,30.266666412353516,30.333332061767578,30.200000762939453,30.333332061767578,72121.0
+2010-04-21,30.133333206176758,30.200000762939453,29.933332443237305,30.0,91404.0
+2010-04-22,30.0,30.333332061767578,29.866666793823242,30.200000762939453,164211.0
+2010-04-25,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-04-26,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-04-27,30.333332061767578,30.333332061767578,29.866666793823242,29.866666793823242,380527.0
+2010-04-28,29.866666793823242,30.0,29.799999237060547,30.0,127359.0
+2010-04-29,29.799999237060547,29.866666793823242,29.66666603088379,29.733333587646484,193198.0
+2010-05-02,29.733333587646484,29.733333587646484,29.733333587646484,29.733333587646484,0.0
+2010-05-03,29.733333587646484,29.733333587646484,29.333332061767578,29.66666603088379,116734.0
+2010-05-04,29.66666603088379,29.66666603088379,29.333332061767578,29.399999618530273,219352.0
+2010-05-05,29.399999618530273,29.466665267944336,29.333332061767578,29.399999618530273,140863.0
+2010-05-06,29.333332061767578,29.333332061767578,29.066665649414062,29.133333206176758,141123.0
+2010-05-09,29.133333206176758,29.133333206176758,29.133333206176758,29.133333206176758,0.0
+2010-05-10,28.466665267944336,28.933332443237305,28.200000762939453,28.66666603088379,1245345.0
+2010-05-11,28.866666793823242,29.0,28.866666793823242,28.866666793823242,128689.0
+2010-05-12,28.799999237060547,29.600000381469727,28.799999237060547,29.200000762939453,145293.0
+2010-05-13,29.133333206176758,29.200000762939453,28.866666793823242,29.0,324169.0
+2010-05-16,28.399999618530273,28.733333587646484,28.399999618530273,28.600000381469727,163806.0
+2010-05-17,28.66666603088379,28.66666603088379,28.333332061767578,28.600000381469727,96469.0
+2010-05-18,28.66666603088379,28.66666603088379,28.466665267944336,28.53333282470703,120582.0
+2010-05-19,28.466665267944336,28.600000381469727,28.466665267944336,28.600000381469727,75561.0
+2010-05-20,28.53333282470703,28.53333282470703,28.266666412353516,28.266666412353516,52171.0
+2010-05-23,28.133333206176758,28.266666412353516,28.0,28.066665649414062,117330.0
+2010-05-24,28.0,28.333332061767578,28.0,28.266666412353516,88771.0
+2010-05-25,28.133333206176758,28.200000762939453,27.933332443237305,28.0,147223.0
+2010-05-26,28.0,28.0,28.0,28.0,0.0
+2010-05-27,27.066665649414062,27.600000381469727,27.0,27.466665267944336,114651.0
+2010-05-30,27.466665267944336,27.466665267944336,27.466665267944336,27.466665267944336,0.0
+2010-05-31,27.466665267944336,27.466665267944336,27.466665267944336,27.466665267944336,0.0
+2010-06-01,27.600000381469727,27.66666603088379,27.53333282470703,27.66666603088379,10245.0
+2010-06-02,27.399999618530273,27.466665267944336,27.333332061767578,27.399999618530273,19620.0
+2010-06-03,27.53333282470703,27.733333587646484,27.333332061767578,27.333332061767578,79147.0
+2010-06-06,27.200000762939453,27.200000762939453,26.66666603088379,27.0,128947.0
+2010-06-07,27.200000762939453,27.399999618530273,27.133333206176758,27.333332061767578,32860.0
+2010-06-08,27.333332061767578,27.333332061767578,27.200000762939453,27.200000762939453,33937.0
+2010-06-09,27.399999618530273,27.600000381469727,27.200000762939453,27.200000762939453,20065.0
+2010-06-10,27.333332061767578,27.53333282470703,27.333332061767578,27.53333282470703,27675.0
+2010-06-13,27.600000381469727,28.066665649414062,27.600000381469727,28.0,196734.0
+2010-06-14,28.0,28.333332061767578,28.0,28.266666412353516,49059.0
+2010-06-15,28.200000762939453,28.600000381469727,28.066665649414062,28.600000381469727,30601.0
+2010-06-16,28.399999618530273,28.399999618530273,28.200000762939453,28.399999618530273,22083.0
+2010-06-17,28.466665267944336,28.799999237060547,28.333332061767578,28.66666603088379,77043.0
+2010-06-20,28.66666603088379,28.66666603088379,28.333332061767578,28.466665267944336,43605.0
+2010-06-21,28.399999618530273,28.733333587646484,28.399999618530273,28.66666603088379,45547.0
+2010-06-22,28.66666603088379,28.66666603088379,28.53333282470703,28.53333282470703,55933.0
+2010-06-23,28.53333282470703,28.53333282470703,28.333332061767578,28.399999618530273,47376.0
+2010-06-24,28.399999618530273,28.466665267944336,28.266666412353516,28.399999618530273,25440.0
+2010-06-27,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-28,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-29,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2010-06-30,28.866666793823242,28.866666793823242,28.53333282470703,28.53333282470703,67084.0
+2010-07-01,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,21861.0
+2010-07-04,28.66666603088379,28.66666603088379,28.399999618530273,28.53333282470703,27255.0
+2010-07-05,28.466665267944336,28.466665267944336,28.399999618530273,28.466665267944336,13728.0
+2010-07-06,28.466665267944336,28.66666603088379,28.466665267944336,28.66666603088379,167289.0
+2010-07-07,28.66666603088379,28.733333587646484,28.66666603088379,28.733333587646484,68856.0
+2010-07-08,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,107485.0
+2010-07-11,28.466665267944336,28.66666603088379,28.333332061767578,28.399999618530273,116644.0
+2010-07-12,28.200000762939453,28.200000762939453,28.066665649414062,28.066665649414062,56583.0
+2010-07-13,28.0,28.200000762939453,27.933332443237305,28.0,47670.0
+2010-07-14,28.0,28.0,28.0,28.0,0.0
+2010-07-15,28.0,28.0,27.799999237060547,28.0,83887.0
+2010-07-18,27.799999237060547,27.799999237060547,27.53333282470703,27.53333282470703,73891.0
+2010-07-19,27.66666603088379,27.66666603088379,27.600000381469727,27.600000381469727,22656.0
+2010-07-20,27.600000381469727,27.66666603088379,27.600000381469727,27.600000381469727,29113.0
+2010-07-21,27.66666603088379,27.66666603088379,27.66666603088379,27.66666603088379,40096.0
+2010-07-22,27.66666603088379,27.733333587646484,27.66666603088379,27.733333587646484,20607.0
+2010-07-25,27.799999237060547,27.799999237060547,27.66666603088379,27.66666603088379,40024.0
+2010-07-26,27.66666603088379,27.733333587646484,27.66666603088379,27.66666603088379,41353.0
+2010-07-27,27.799999237060547,28.0,27.799999237060547,27.799999237060547,12364.0
+2010-07-28,28.0,28.0,28.0,28.0,11536.0
+2010-07-29,28.0,28.0,27.799999237060547,28.0,70674.0
+2010-08-01,28.0,28.333332061767578,27.933332443237305,28.333332061767578,78724.0
+2010-08-02,28.333332061767578,28.333332061767578,28.0,28.133333206176758,66016.0
+2010-08-03,28.200000762939453,28.466665267944336,28.200000762939453,28.466665267944336,75900.0
+2010-08-04,28.333332061767578,28.466665267944336,28.333332061767578,28.333332061767578,77673.0
+2010-08-05,28.133333206176758,28.333332061767578,28.133333206176758,28.133333206176758,25801.0
+2010-08-08,28.200000762939453,28.333332061767578,28.133333206176758,28.133333206176758,39964.0
+2010-08-09,28.266666412353516,28.399999618530273,28.266666412353516,28.266666412353516,17926.0
+2010-08-10,28.266666412353516,28.399999618530273,28.133333206176758,28.200000762939453,20629.0
+2010-08-11,28.200000762939453,28.200000762939453,28.066665649414062,28.133333206176758,16513.0
+2010-08-12,28.133333206176758,28.133333206176758,27.933332443237305,28.0,25704.0
+2010-08-15,28.0,28.0,27.866666793823242,28.0,12157.0
+2010-08-16,28.066665649414062,28.066665649414062,27.799999237060547,27.799999237060547,12135.0
+2010-08-17,28.0,28.066665649414062,27.933332443237305,27.933332443237305,19513.0
+2010-08-18,28.0,28.066665649414062,27.933332443237305,28.066665649414062,23974.0
+2010-08-19,27.933332443237305,28.0,27.933332443237305,28.0,5115.0
+2010-08-22,27.933332443237305,28.0,27.933332443237305,28.0,15331.0
+2010-08-23,28.0,28.0,28.0,28.0,10740.0
+2010-08-24,28.0,28.133333206176758,28.0,28.133333206176758,6031.0
+2010-08-25,28.0,28.466665267944336,27.933332443237305,28.0,46542.0
+2010-08-26,28.0,28.0,27.866666793823242,28.0,43642.0
+2010-08-29,28.399999618530273,28.53333282470703,28.133333206176758,28.200000762939453,70396.0
+2010-08-30,28.133333206176758,28.333332061767578,28.0,28.266666412353516,44802.0
+2010-08-31,28.066665649414062,28.066665649414062,28.066665649414062,28.066665649414062,2950.0
+2010-09-01,28.0,28.133333206176758,28.0,28.0,13636.0
+2010-09-02,28.0,28.200000762939453,28.0,28.066665649414062,19182.0
+2010-09-05,28.200000762939453,28.333332061767578,28.066665649414062,28.133333206176758,49089.0
+2010-09-06,28.200000762939453,28.200000762939453,28.133333206176758,28.200000762939453,39933.0
+2010-09-07,28.266666412353516,28.466665267944336,28.133333206176758,28.466665267944336,45753.0
+2010-09-09,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-12,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-14,28.466665267944336,28.466665267944336,28.466665267944336,28.466665267944336,0.0
+2010-09-15,28.466665267944336,28.466665267944336,28.066665649414062,28.333332061767578,21352.0
+2010-09-16,28.200000762939453,28.200000762939453,28.066665649414062,28.066665649414062,29187.0
+2010-09-19,28.066665649414062,28.133333206176758,27.933332443237305,28.0,91729.0
+2010-09-20,28.0,28.0,27.933332443237305,28.0,54631.0
+2010-09-21,27.933332443237305,28.0,27.933332443237305,28.0,15190.0
+2010-09-22,28.0,28.0,27.933332443237305,28.0,82500.0
+2010-09-26,28.0,28.066665649414062,27.933332443237305,28.0,38497.0
+2010-09-27,27.933332443237305,27.933332443237305,27.866666793823242,27.933332443237305,13177.0
+2010-09-28,27.933332443237305,27.933332443237305,27.866666793823242,27.933332443237305,28404.0
+2010-09-29,27.933332443237305,27.933332443237305,27.933332443237305,27.933332443237305,0.0
+2010-09-30,27.866666793823242,27.866666793823242,27.733333587646484,27.799999237060547,42321.0
+2010-10-03,27.733333587646484,27.733333587646484,27.333332061767578,27.333332061767578,86082.0
+2010-10-04,27.333332061767578,27.333332061767578,27.266666412353516,27.266666412353516,57504.0
+2010-10-05,27.333332061767578,27.333332061767578,27.200000762939453,27.200000762939453,53599.0
+2010-10-06,27.200000762939453,27.266666412353516,26.799999237060547,27.200000762939453,57531.0
+2010-10-07,27.0,27.066665649414062,26.933332443237305,27.0,55224.0
+2010-10-10,27.133333206176758,27.133333206176758,26.933332443237305,27.066665649414062,38835.0
+2010-10-11,27.0,27.333332061767578,27.0,27.200000762939453,33585.0
+2010-10-12,27.266666412353516,27.266666412353516,26.66666603088379,26.866666793823242,134950.0
+2010-10-13,26.799999237060547,26.866666793823242,26.799999237060547,26.866666793823242,25083.0
+2010-10-14,26.866666793823242,27.066665649414062,26.799999237060547,26.933332443237305,50926.0
+2010-10-17,27.066665649414062,27.066665649414062,26.866666793823242,26.866666793823242,15090.0
+2010-10-18,26.866666793823242,26.933332443237305,26.799999237060547,26.933332443237305,7192.0
+2010-10-19,26.933332443237305,27.066665649414062,26.933332443237305,27.0,7944.0
+2010-10-20,26.933332443237305,27.0,26.933332443237305,26.933332443237305,12016.0
+2010-10-21,26.799999237060547,27.066665649414062,26.799999237060547,27.066665649414062,5688.0
+2010-10-24,27.066665649414062,27.066665649414062,26.866666793823242,26.866666793823242,16750.0
+2010-10-25,26.866666793823242,26.933332443237305,26.866666793823242,26.866666793823242,17494.0
+2010-10-26,26.399999618530273,27.0,26.399999618530273,26.733333587646484,72880.0
+2010-10-27,26.799999237060547,26.866666793823242,26.66666603088379,26.866666793823242,18213.0
+2010-10-28,26.733333587646484,26.733333587646484,26.733333587646484,26.733333587646484,11781.0
+2010-10-31,26.733333587646484,26.866666793823242,26.66666603088379,26.799999237060547,39972.0
+2010-11-01,26.733333587646484,26.799999237060547,26.733333587646484,26.733333587646484,32355.0
+2010-11-02,26.866666793823242,27.333332061767578,26.733333587646484,27.333332061767578,74163.0
+2010-11-03,27.200000762939453,27.200000762939453,27.133333206176758,27.133333206176758,20481.0
+2010-11-04,27.133333206176758,27.133333206176758,27.133333206176758,27.133333206176758,0.0
+2010-11-07,27.333332061767578,27.399999618530273,27.266666412353516,27.333332061767578,28065.0
+2010-11-08,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,7045.0
+2010-11-09,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,16788.0
+2010-11-10,27.399999618530273,27.53333282470703,27.333332061767578,27.333332061767578,56737.0
+2010-11-11,,,,,
+2010-11-14,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2010-11-18,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2010-11-21,27.200000762939453,27.600000381469727,27.133333206176758,27.133333206176758,18259.0
+2010-11-22,27.399999618530273,27.466665267944336,27.133333206176758,27.133333206176758,25561.0
+2010-11-23,27.200000762939453,27.200000762939453,27.133333206176758,27.200000762939453,21522.0
+2010-11-24,27.266666412353516,27.266666412353516,26.933332443237305,26.933332443237305,90877.0
+2010-11-25,,,,,
+2010-11-28,27.066665649414062,27.066665649414062,27.0,27.066665649414062,11530.0
+2010-11-29,27.066665649414062,27.333332061767578,27.0,27.333332061767578,74779.0
+2010-11-30,27.200000762939453,27.200000762939453,27.133333206176758,27.133333206176758,3891.0
+2010-12-01,27.333332061767578,27.333332061767578,27.066665649414062,27.066665649414062,39990.0
+2010-12-02,,,,,
+2010-12-05,27.333332061767578,27.600000381469727,27.266666412353516,27.399999618530273,24277.0
+2010-12-06,27.53333282470703,27.53333282470703,27.333332061767578,27.399999618530273,12361.0
+2010-12-07,,,,,
+2010-12-08,27.333332061767578,28.866666793823242,27.333332061767578,28.53333282470703,570738.0
+2010-12-09,28.53333282470703,28.53333282470703,28.53333282470703,28.53333282470703,0.0
+2010-12-12,28.466665267944336,28.66666603088379,28.0,28.53333282470703,179229.0
+2010-12-13,28.399999618530273,29.066665649414062,28.399999618530273,28.53333282470703,221932.0
+2010-12-14,28.733333587646484,28.933332443237305,28.66666603088379,28.799999237060547,54687.0
+2010-12-15,28.733333587646484,28.733333587646484,28.53333282470703,28.53333282470703,27013.0
+2010-12-16,,,,,
+2010-12-19,28.53333282470703,28.66666603088379,28.53333282470703,28.53333282470703,79518.0
+2010-12-20,28.66666603088379,28.66666603088379,28.53333282470703,28.66666603088379,49893.0
+2010-12-21,28.733333587646484,29.0,28.733333587646484,28.733333587646484,64567.0
+2010-12-22,28.733333587646484,28.866666793823242,28.66666603088379,28.866666793823242,46516.0
+2010-12-23,28.866666793823242,28.866666793823242,28.866666793823242,28.866666793823242,0.0
+2010-12-26,28.600000381469727,28.733333587646484,28.53333282470703,28.733333587646484,57328.0
+2010-12-27,28.733333587646484,28.733333587646484,28.466665267944336,28.66666603088379,53928.0
+2010-12-28,28.53333282470703,28.66666603088379,28.53333282470703,28.600000381469727,38619.0
+2010-12-29,28.53333282470703,28.53333282470703,28.466665267944336,28.53333282470703,19557.0
+2010-12-30,,,,,
+2011-01-02,29.133333206176758,29.200000762939453,29.066665649414062,29.133333206176758,76084.0
+2011-01-03,29.200000762939453,29.266666412353516,29.133333206176758,29.200000762939453,101173.0
+2011-01-04,29.200000762939453,29.200000762939453,29.0,29.133333206176758,169167.0
+2011-01-05,29.066665649414062,29.399999618530273,29.066665649414062,29.333332061767578,155716.0
+2011-01-06,29.333332061767578,29.333332061767578,29.333332061767578,29.333332061767578,0.0
+2011-01-09,29.600000381469727,30.133333206176758,29.600000381469727,30.0,136425.0
+2011-01-10,29.933332443237305,30.0,29.866666793823242,30.0,67693.0
+2011-01-11,30.133333206176758,30.399999618530273,30.066665649414062,30.399999618530273,142008.0
+2011-01-12,30.333332061767578,30.399999618530273,30.133333206176758,30.200000762939453,17514.0
+2011-01-13,,,,,
+2011-01-16,30.66666603088379,30.66666603088379,30.466665267944336,30.66666603088379,21138.0
+2011-01-17,30.600000381469727,30.66666603088379,30.399999618530273,30.399999618530273,47727.0
+2011-01-18,30.53333282470703,30.53333282470703,30.399999618530273,30.399999618530273,104742.0
+2011-01-19,30.333332061767578,30.399999618530273,30.333332061767578,30.399999618530273,70911.0
+2011-01-20,,,,,
+2011-01-23,30.66666603088379,31.066665649414062,30.66666603088379,30.866666793823242,54841.0
+2011-01-24,31.066665649414062,31.066665649414062,30.799999237060547,30.933332443237305,55971.0
+2011-01-25,31.133333206176758,31.333332061767578,31.133333206176758,31.133333206176758,126180.0
+2011-01-26,31.066665649414062,31.133333206176758,31.0,31.066665649414062,74314.0
+2011-01-27,,,,,
+2011-01-30,29.399999618530273,30.333332061767578,29.399999618530273,30.133333206176758,144844.0
+2011-01-31,30.0,30.066665649414062,29.53333282470703,30.0,102045.0
+2011-02-01,29.799999237060547,29.799999237060547,29.66666603088379,29.66666603088379,33379.0
+2011-02-02,29.799999237060547,30.133333206176758,29.733333587646484,30.133333206176758,184644.0
+2011-02-03,,,,,
+2011-02-06,29.333332061767578,29.333332061767578,28.933332443237305,29.200000762939453,290272.0
+2011-02-07,29.200000762939453,29.333332061767578,29.066665649414062,29.200000762939453,55969.0
+2011-02-08,29.133333206176758,29.266666412353516,29.066665649414062,29.133333206176758,64921.0
+2011-02-09,29.133333206176758,29.466665267944336,29.133333206176758,29.133333206176758,65325.0
+2011-02-10,,,,,
+2011-02-13,29.266666412353516,29.266666412353516,29.133333206176758,29.200000762939453,45523.0
+2011-02-14,29.133333206176758,29.399999618530273,29.066665649414062,29.333332061767578,310786.0
+2011-02-15,29.266666412353516,29.399999618530273,29.200000762939453,29.333332061767578,110835.0
+2011-02-16,29.133333206176758,29.200000762939453,29.066665649414062,29.133333206176758,28986.0
+2011-02-17,29.133333206176758,29.133333206176758,29.133333206176758,29.133333206176758,0.0
+2011-02-20,28.866666793823242,29.200000762939453,28.799999237060547,28.866666793823242,55173.0
+2011-02-21,29.0,29.333332061767578,28.66666603088379,28.66666603088379,43278.0
+2011-02-22,28.600000381469727,28.600000381469727,28.133333206176758,28.266666412353516,52516.0
+2011-02-23,28.53333282470703,29.266666412353516,28.399999618530273,28.399999618530273,136645.0
+2011-02-24,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2011-02-27,28.733333587646484,28.733333587646484,27.200000762939453,27.266666412353516,126733.0
+2011-02-28,25.066665649414062,27.333332061767578,25.066665649414062,26.866666793823242,136114.0
+2011-03-01,26.66666603088379,26.799999237060547,26.066665649414062,26.066665649414062,138298.0
+2011-03-02,26.066665649414062,26.066665649414062,25.333332061767578,26.0,91048.0
+2011-03-03,26.0,26.0,26.0,26.0,0.0
+2011-03-06,27.133333206176758,28.0,26.0,28.0,212254.0
+2011-03-07,27.866666793823242,30.799999237060547,27.66666603088379,29.866666793823242,560808.0
+2011-03-08,29.866666793823242,30.600000381469727,29.333332061767578,30.0,290386.0
+2011-03-09,30.0,30.066665649414062,29.200000762939453,29.933332443237305,228057.0
+2011-03-10,,,,,
+2011-03-13,28.66666603088379,29.0,28.0,28.53333282470703,248793.0
+2011-03-14,28.200000762939453,28.466665267944336,28.066665649414062,28.200000762939453,58033.0
+2011-03-15,27.733333587646484,28.0,27.600000381469727,27.733333587646484,52869.0
+2011-03-16,27.933332443237305,27.933332443237305,27.600000381469727,27.600000381469727,106569.0
+2011-03-17,,,,,
+2011-03-20,28.600000381469727,29.66666603088379,28.600000381469727,29.466665267944336,512938.0
+2011-03-21,,,,,
+2011-03-22,30.733333587646484,31.266666412353516,30.53333282470703,30.53333282470703,118596.0
+2011-03-23,30.600000381469727,30.733333587646484,30.200000762939453,30.600000381469727,58449.0
+2011-03-24,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2011-03-27,30.53333282470703,31.0,30.466665267944336,30.799999237060547,85852.0
+2011-03-28,31.0,31.066665649414062,30.600000381469727,30.600000381469727,44581.0
+2011-03-29,30.66666603088379,30.66666603088379,30.399999618530273,30.466665267944336,60153.0
+2011-03-30,30.399999618530273,30.399999618530273,30.0,30.200000762939453,75802.0
+2011-03-31,,,,,
+2011-04-03,30.399999618530273,30.66666603088379,30.200000762939453,30.466665267944336,32947.0
+2011-04-04,30.333332061767578,30.333332061767578,30.066665649414062,30.200000762939453,50863.0
+2011-04-05,30.200000762939453,30.66666603088379,30.066665649414062,30.200000762939453,53668.0
+2011-04-06,30.200000762939453,30.399999618530273,30.0,30.399999618530273,24607.0
+2011-04-07,,,,,
+2011-04-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2011-04-11,29.66666603088379,29.799999237060547,29.600000381469727,29.66666603088379,31329.0
+2011-04-12,29.466665267944336,29.66666603088379,29.399999618530273,29.66666603088379,34387.0
+2011-04-13,29.399999618530273,29.399999618530273,29.0,29.266666412353516,96570.0
+2011-04-14,29.266666412353516,29.266666412353516,29.266666412353516,29.266666412353516,0.0
+2011-04-17,29.466665267944336,29.600000381469727,29.466665267944336,29.466665267944336,27643.0
+2011-04-18,30.0,30.066665649414062,29.0,29.466665267944336,69345.0
+2011-04-19,29.733333587646484,29.799999237060547,29.333332061767578,29.399999618530273,25578.0
+2011-04-20,29.53333282470703,29.733333587646484,29.399999618530273,29.399999618530273,21309.0
+2011-04-21,,,,,
+2011-04-24,29.466665267944336,29.933332443237305,29.399999618530273,29.66666603088379,81402.0
+2011-04-25,29.733333587646484,29.733333587646484,29.266666412353516,29.600000381469727,636997.0
+2011-04-26,29.466665267944336,29.866666793823242,29.466665267944336,29.866666793823242,230494.0
+2011-04-27,29.866666793823242,30.0,29.733333587646484,29.799999237060547,63736.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,29.733333587646484,30.200000762939453,29.66666603088379,30.200000762939453,198897.0
+2011-05-03,30.266666412353516,30.66666603088379,30.0,30.333332061767578,138108.0
+2011-05-04,30.600000381469727,30.799999237060547,30.600000381469727,30.600000381469727,55750.0
+2011-05-05,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2011-05-08,30.53333282470703,30.866666793823242,30.399999618530273,30.866666793823242,121158.0
+2011-05-09,30.866666793823242,32.266666412353516,30.866666793823242,31.600000381469727,446190.0
+2011-05-10,31.66666603088379,33.266666412353516,31.66666603088379,33.266666412353516,466140.0
+2011-05-11,32.93333435058594,34.33333206176758,32.79999923706055,34.0,734050.0
+2011-05-12,,,,,
+2011-05-15,34.666664123535156,35.83333206176758,34.5,34.5,296922.0
+2011-05-16,34.5,35.0,34.33333206176758,34.33333206176758,277326.0
+2011-05-17,34.666664123535156,35.166664123535156,34.5,34.666664123535156,141525.0
+2011-05-18,34.666664123535156,34.666664123535156,34.0,34.0,99927.0
+2011-05-19,,,,,
+2011-05-22,34.666664123535156,35.83333206176758,34.666664123535156,35.166664123535156,186699.0
+2011-05-23,35.166664123535156,35.166664123535156,34.666664123535156,35.166664123535156,111150.0
+2011-05-24,34.83333206176758,35.666664123535156,34.5,35.33333206176758,413704.0
+2011-05-25,35.166664123535156,36.666664123535156,34.666664123535156,36.33333206176758,378184.0
+2011-05-26,,,,,
+2011-05-29,36.0,36.5,35.0,35.5,214317.0
+2011-05-30,35.5,35.83333206176758,35.33333206176758,35.5,85939.0
+2011-05-31,35.33333206176758,35.5,35.166664123535156,35.166664123535156,32916.0
+2011-06-01,35.33333206176758,35.666664123535156,35.166664123535156,35.666664123535156,89176.0
+2011-06-02,,,,,
+2011-06-05,35.0,36.0,35.0,36.0,81697.0
+2011-06-06,35.666664123535156,36.166664123535156,35.666664123535156,36.166664123535156,265182.0
+2011-06-07,35.83333206176758,36.166664123535156,35.83333206176758,36.0,105570.0
+2011-06-08,35.83333206176758,36.166664123535156,35.666664123535156,35.666664123535156,263995.0
+2011-06-09,,,,,
+2011-06-12,35.5,38.0,35.5,36.666664123535156,434790.0
+2011-06-13,37.0,38.166664123535156,36.0,37.666664123535156,373276.0
+2011-06-14,37.666664123535156,38.33333206176758,37.33333206176758,37.5,369958.0
+2011-06-15,37.83333206176758,38.666664123535156,37.33333206176758,38.5,135264.0
+2011-06-16,,,,,
+2011-06-19,38.5,38.5,37.83333206176758,38.0,80314.0
+2011-06-20,38.0,38.83333206176758,37.5,38.166664123535156,124813.0
+2011-06-21,38.166664123535156,38.666664123535156,38.166664123535156,38.5,38446.0
+2011-06-22,38.0,38.33333206176758,37.666664123535156,37.666664123535156,177627.0
+2011-06-23,,,,,
+2011-06-26,37.0,37.166664123535156,36.83333206176758,37.0,12915.0
+2011-06-27,37.33333206176758,37.33333206176758,37.166664123535156,37.166664123535156,50919.0
+2011-06-28,37.166664123535156,37.166664123535156,36.0,36.83333206176758,135109.0
+2011-06-29,37.0,37.0,36.5,36.666664123535156,54471.0
+2011-06-30,,,,,
+2011-07-03,36.666664123535156,36.83333206176758,36.5,36.666664123535156,39763.0
+2011-07-04,36.666664123535156,37.0,36.166664123535156,36.83333206176758,72807.0
+2011-07-05,36.83333206176758,36.83333206176758,36.33333206176758,36.666664123535156,63726.0
+2011-07-06,36.5,37.0,36.5,37.0,54544.0
+2011-07-07,,,,,
+2011-07-10,37.33333206176758,38.666664123535156,37.166664123535156,37.5,168247.0
+2011-07-11,37.166664123535156,37.33333206176758,36.83333206176758,36.83333206176758,37719.0
+2011-07-12,36.83333206176758,37.33333206176758,36.666664123535156,37.33333206176758,59773.0
+2011-07-13,37.33333206176758,38.0,37.33333206176758,37.33333206176758,155878.0
+2011-07-14,,,,,
+2011-07-17,38.0,38.0,37.33333206176758,37.5,76315.0
+2011-07-18,37.33333206176758,37.33333206176758,36.666664123535156,37.0,84561.0
+2011-07-19,37.0,38.0,37.0,37.33333206176758,60201.0
+2011-07-20,37.33333206176758,38.666664123535156,37.0,38.33333206176758,143331.0
+2011-07-21,38.33333206176758,38.33333206176758,38.33333206176758,38.33333206176758,0.0
+2011-07-24,40.0,40.166664123535156,39.166664123535156,39.166664123535156,87823.0
+2011-07-25,39.33333206176758,39.83333206176758,39.0,39.33333206176758,27940.0
+2011-07-26,39.33333206176758,40.0,39.0,39.5,54276.0
+2011-07-27,39.33333206176758,39.33333206176758,38.33333206176758,38.5,55822.0
+2011-07-28,,,,,
+2011-07-31,38.5,39.33333206176758,38.33333206176758,38.83333206176758,75274.0
+2011-08-01,38.666664123535156,39.83333206176758,38.666664123535156,39.166664123535156,80175.0
+2011-08-02,39.33333206176758,40.33333206176758,39.33333206176758,40.0,90700.0
+2011-08-03,40.166664123535156,40.33333206176758,39.33333206176758,39.666664123535156,29212.0
+2011-08-04,,,,,
+2011-08-07,38.83333206176758,38.83333206176758,37.33333206176758,38.0,84682.0
+2011-08-08,37.666664123535156,38.166664123535156,37.666664123535156,38.0,28842.0
+2011-08-09,37.166664123535156,37.33333206176758,36.166664123535156,37.33333206176758,203308.0
+2011-08-10,38.0,38.0,37.33333206176758,37.5,92742.0
+2011-08-11,,,,,
+2011-08-14,38.83333206176758,38.83333206176758,38.166664123535156,38.666664123535156,73342.0
+2011-08-15,38.33333206176758,39.0,38.33333206176758,39.0,30364.0
+2011-08-16,39.166664123535156,39.166664123535156,38.33333206176758,38.666664123535156,7116.0
+2011-08-17,38.666664123535156,38.666664123535156,38.166664123535156,38.666664123535156,48888.0
+2011-08-18,,,,,
+2011-08-21,38.33333206176758,39.33333206176758,38.33333206176758,38.666664123535156,169303.0
+2011-08-22,38.666664123535156,39.166664123535156,38.33333206176758,38.5,24556.0
+2011-08-23,39.166664123535156,40.666664123535156,38.83333206176758,40.666664123535156,253765.0
+2011-08-24,40.666664123535156,40.666664123535156,39.5,40.33333206176758,57928.0
+2011-08-25,,,,,
+2011-08-28,40.33333206176758,40.33333206176758,40.33333206176758,40.33333206176758,0.0
+2011-09-01,40.33333206176758,40.33333206176758,40.33333206176758,40.33333206176758,0.0
+2011-09-04,40.33333206176758,40.5,40.0,40.5,46797.0
+2011-09-05,40.33333206176758,40.5,40.33333206176758,40.33333206176758,17037.0
+2011-09-06,40.166664123535156,41.166664123535156,40.166664123535156,40.666664123535156,46459.0
+2011-09-07,40.666664123535156,40.83333206176758,40.666664123535156,40.666664123535156,10852.0
+2011-09-08,,,,,
+2011-09-11,42.0,42.83333206176758,41.5,42.83333206176758,73539.0
+2011-09-12,42.166664123535156,42.33333206176758,41.666664123535156,42.166664123535156,260028.0
+2011-09-13,42.0,42.166664123535156,42.0,42.0,6423.0
+2011-09-14,42.0,42.0,42.0,42.0,175137.0
+2011-09-15,,,,,
+2011-09-18,42.0,42.0,40.83333206176758,40.83333206176758,65827.0
+2011-09-19,40.666664123535156,40.83333206176758,39.166664123535156,39.5,304347.0
+2011-09-20,39.5,39.666664123535156,39.0,39.0,149065.0
+2011-09-21,39.166664123535156,39.5,38.33333206176758,39.5,279570.0
+2011-09-22,39.5,39.5,39.5,39.5,0.0
+2011-09-25,39.33333206176758,39.33333206176758,38.0,38.666664123535156,224646.0
+2011-09-26,38.5,38.5,38.0,38.166664123535156,117252.0
+2011-09-27,38.33333206176758,38.33333206176758,38.0,38.0,56971.0
+2011-09-28,37.83333206176758,38.166664123535156,37.5,38.166664123535156,68494.0
+2011-09-29,38.166664123535156,38.166664123535156,38.166664123535156,38.166664123535156,0.0
+2011-10-02,38.33333206176758,38.33333206176758,38.0,38.33333206176758,81447.0
+2011-10-03,38.0,38.0,37.83333206176758,37.83333206176758,23944.0
+2011-10-04,37.666664123535156,37.83333206176758,36.83333206176758,37.33333206176758,89695.0
+2011-10-05,37.166664123535156,37.5,37.0,37.166664123535156,83287.0
+2011-10-06,,,,,
+2011-10-09,37.166664123535156,37.5,37.0,37.33333206176758,55636.0
+2011-10-10,37.33333206176758,38.666664123535156,37.33333206176758,38.666664123535156,227836.0
+2011-10-11,38.33333206176758,38.666664123535156,37.666664123535156,38.0,72688.0
+2011-10-12,38.0,38.166664123535156,37.666664123535156,38.166664123535156,90480.0
+2011-10-13,,,,,
+2011-10-16,37.666664123535156,37.83333206176758,37.666664123535156,37.666664123535156,28798.0
+2011-10-17,38.0,38.0,37.5,37.5,8601.0
+2011-10-18,37.5,38.166664123535156,37.33333206176758,38.166664123535156,26122.0
+2011-10-19,38.0,38.166664123535156,37.666664123535156,38.0,47692.0
+2011-10-20,,,,,
+2011-10-23,38.33333206176758,38.666664123535156,37.83333206176758,38.666664123535156,71934.0
+2011-10-24,38.666664123535156,38.666664123535156,38.5,38.666664123535156,11526.0
+2011-10-25,38.5,38.5,38.0,38.0,43020.0
+2011-10-26,38.166664123535156,38.166664123535156,38.0,38.0,16567.0
+2011-10-27,,,,,
+2011-10-30,39.83333206176758,40.666664123535156,39.666664123535156,39.666664123535156,58036.0
+2011-10-31,39.5,39.5,38.166664123535156,39.5,94827.0
+2011-11-01,39.33333206176758,39.33333206176758,38.5,38.5,188500.0
+2011-11-02,38.666664123535156,39.166664123535156,38.666664123535156,39.166664123535156,61441.0
+2011-11-03,,,,,
+2011-11-06,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2011-11-10,39.166664123535156,39.166664123535156,39.166664123535156,39.166664123535156,0.0
+2011-11-13,39.0,39.0,39.0,39.0,3570.0
+2011-11-14,39.0,39.0,39.0,39.0,2869.0
+2011-11-15,39.0,39.33333206176758,38.666664123535156,39.0,34603.0
+2011-11-16,39.166664123535156,39.33333206176758,39.0,39.33333206176758,20247.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,39.33333206176758,39.33333206176758,39.33333206176758,39.33333206176758,0.0
+2011-11-22,40.0,40.0,39.666664123535156,39.666664123535156,33397.0
+2011-11-23,39.666664123535156,39.666664123535156,39.666664123535156,39.666664123535156,0.0
+2011-11-24,39.666664123535156,39.666664123535156,39.666664123535156,39.666664123535156,0.0
+2011-11-27,39.33333206176758,39.666664123535156,39.166664123535156,39.166664123535156,308983.0
+2011-11-28,39.33333206176758,39.33333206176758,39.0,39.0,19923.0
+2011-11-29,39.166664123535156,39.166664123535156,39.0,39.0,12138.0
+2011-11-30,38.666664123535156,39.666664123535156,38.0,39.666664123535156,83251.0
+2011-12-01,,,,,
+2011-12-04,39.33333206176758,39.33333206176758,38.666664123535156,38.83333206176758,54204.0
+2011-12-05,39.166664123535156,39.33333206176758,38.83333206176758,39.0,40956.0
+2011-12-06,38.83333206176758,38.83333206176758,38.5,38.5,32611.0
+2011-12-07,38.83333206176758,39.33333206176758,38.666664123535156,39.33333206176758,22515.0
+2011-12-08,,,,,
+2011-12-11,39.666664123535156,40.0,39.33333206176758,39.5,214035.0
+2011-12-12,39.33333206176758,39.666664123535156,39.0,39.666664123535156,21661.0
+2011-12-13,39.33333206176758,40.0,39.33333206176758,40.0,99346.0
+2011-12-14,40.0,40.0,39.666664123535156,39.666664123535156,222810.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,39.5,40.166664123535156,39.5,40.0,90283.0
+2011-12-20,40.166664123535156,40.33333206176758,40.0,40.33333206176758,52801.0
+2011-12-21,40.33333206176758,41.83333206176758,40.0,41.83333206176758,306778.0
+2011-12-22,41.83333206176758,41.83333206176758,41.83333206176758,41.83333206176758,0.0
+2011-12-25,42.166664123535156,42.33333206176758,41.166664123535156,42.33333206176758,136122.0
+2011-12-26,42.33333206176758,44.166664123535156,42.0,44.166664123535156,772054.0
+2011-12-27,44.166664123535156,46.0,44.166664123535156,46.0,376252.0
+2011-12-28,45.33333206176758,46.0,45.33333206176758,46.0,109479.0
+2011-12-29,,,,,
+2012-01-01,45.83333206176758,45.83333206176758,45.0,45.0,18396.0
+2012-01-02,45.5,45.5,44.666664123535156,45.5,78810.0
+2012-01-03,45.5,45.5,44.83333206176758,45.33333206176758,38284.0
+2012-01-04,45.0,45.0,44.33333206176758,45.0,94284.0
+2012-01-05,,,,,
+2012-01-08,45.33333206176758,46.0,45.33333206176758,46.0,151302.0
+2012-01-09,46.0,46.0,44.666664123535156,45.666664123535156,99274.0
+2012-01-10,45.0,45.166664123535156,44.666664123535156,45.0,195006.0
+2012-01-11,44.666664123535156,45.0,44.0,44.5,260416.0
+2012-01-12,,,,,
+2012-01-15,45.166664123535156,45.166664123535156,43.666664123535156,44.33333206176758,24037.0
+2012-01-16,44.666664123535156,44.666664123535156,42.0,42.5,573678.0
+2012-01-17,42.0,42.5,41.5,41.83333206176758,209229.0
+2012-01-18,41.33333206176758,41.666664123535156,38.83333206176758,40.666664123535156,509311.0
+2012-01-19,,,,,
+2012-01-22,41.666664123535156,42.666664123535156,40.666664123535156,42.33333206176758,148261.0
+2012-01-23,42.33333206176758,43.166664123535156,42.33333206176758,42.666664123535156,50368.0
+2012-01-24,43.166664123535156,43.33333206176758,42.33333206176758,42.83333206176758,78153.0
+2012-01-25,42.666664123535156,43.33333206176758,42.666664123535156,43.0,28384.0
+2012-01-26,,,,,
+2012-01-29,43.0,43.0,43.0,43.0,0.0
+2012-01-30,43.33333206176758,43.33333206176758,42.5,43.0,179611.0
+2012-01-31,43.0,43.5,43.0,43.5,174373.0
+2012-02-01,43.166664123535156,45.166664123535156,43.166664123535156,45.166664123535156,218574.0
+2012-02-02,45.166664123535156,45.166664123535156,45.166664123535156,45.166664123535156,0.0
+2012-02-05,45.33333206176758,45.666664123535156,44.83333206176758,45.5,54828.0
+2012-02-06,45.5,45.5,44.666664123535156,44.666664123535156,31501.0
+2012-02-07,44.666664123535156,44.83333206176758,44.5,44.5,38889.0
+2012-02-08,44.83333206176758,44.83333206176758,43.83333206176758,44.166664123535156,344551.0
+2012-02-09,,,,,
+2012-02-12,43.5,44.166664123535156,43.33333206176758,44.166664123535156,189096.0
+2012-02-13,44.33333206176758,44.666664123535156,43.83333206176758,44.0,279778.0
+2012-02-14,44.166664123535156,44.33333206176758,43.5,43.5,191913.0
+2012-02-15,43.666664123535156,43.666664123535156,43.33333206176758,43.666664123535156,141147.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,44.666664123535156,45.33333206176758,44.666664123535156,45.0,43345.0
+2012-02-21,45.33333206176758,47.33333206176758,45.33333206176758,47.0,159055.0
+2012-02-22,47.0,47.0,47.0,47.0,0.0
+2012-02-23,47.0,47.0,47.0,47.0,0.0
+2012-02-26,46.666664123535156,46.666664123535156,46.166664123535156,46.166664123535156,33147.0
+2012-02-27,46.0,46.666664123535156,46.0,46.166664123535156,776133.0
+2012-02-28,46.166664123535156,46.33333206176758,45.83333206176758,46.0,102349.0
+2012-02-29,46.33333206176758,46.33333206176758,45.83333206176758,46.0,124069.0
+2012-03-01,,,,,
+2012-03-04,46.0,46.0,45.5,45.83333206176758,247971.0
+2012-03-05,45.83333206176758,47.83333206176758,45.83333206176758,47.666664123535156,283152.0
+2012-03-06,47.666664123535156,50.33333206176758,47.666664123535156,50.166664123535156,641436.0
+2012-03-07,50.0,52.0,49.33333206176758,51.0,431541.0
+2012-03-08,,,,,
+2012-03-11,50.0,50.166664123535156,48.666664123535156,49.0,427983.0
+2012-03-12,48.83333206176758,49.0,47.33333206176758,48.0,804579.0
+2012-03-13,48.0,48.0,46.33333206176758,46.33333206176758,531880.0
+2012-03-14,46.33333206176758,46.33333206176758,44.666664123535156,44.666664123535156,753970.0
+2012-03-15,,,,,
+2012-03-18,45.166664123535156,45.5,45.0,45.0,114840.0
+2012-03-19,46.0,49.33333206176758,46.0,48.5,1015299.0
+2012-03-20,48.166664123535156,49.166664123535156,48.166664123535156,48.33333206176758,217096.0
+2012-03-21,47.33333206176758,49.83333206176758,46.83333206176758,49.83333206176758,260538.0
+2012-03-22,,,,,
+2012-03-25,51.166664123535156,51.666664123535156,49.666664123535156,50.666664123535156,348477.0
+2012-03-26,51.33333206176758,53.0,50.666664123535156,51.33333206176758,293284.0
+2012-03-27,51.33333206176758,53.166664123535156,51.33333206176758,52.166664123535156,78361.0
+2012-03-28,52.33333206176758,52.33333206176758,51.33333206176758,51.5,95272.0
+2012-03-29,,,,,
+2012-04-01,52.0,52.33333206176758,51.33333206176758,52.33333206176758,92919.0
+2012-04-02,52.5,53.33333206176758,52.0,52.0,75868.0
+2012-04-03,52.5,53.33333206176758,52.5,53.33333206176758,101964.0
+2012-04-04,53.33333206176758,54.5,52.83333206176758,53.666664123535156,107746.0
+2012-04-05,,,,,
+2012-04-08,53.5,53.5,51.166664123535156,51.5,960789.0
+2012-04-09,51.33333206176758,51.33333206176758,50.33333206176758,51.33333206176758,197394.0
+2012-04-10,50.666664123535156,51.33333206176758,50.166664123535156,50.33333206176758,130186.0
+2012-04-11,50.666664123535156,50.666664123535156,49.666664123535156,50.0,265492.0
+2012-04-12,,,,,
+2012-04-15,49.666664123535156,50.0,49.5,49.5,34807.0
+2012-04-16,49.83333206176758,50.0,48.83333206176758,49.33333206176758,29983.0
+2012-04-17,49.666664123535156,49.666664123535156,47.33333206176758,48.0,1202400.0
+2012-04-18,49.33333206176758,51.666664123535156,49.33333206176758,50.0,873027.0
+2012-04-19,,,,,
+2012-04-22,51.166664123535156,54.166664123535156,51.166664123535156,53.33333206176758,402721.0
+2012-04-23,53.33333206176758,53.33333206176758,51.166664123535156,51.166664123535156,958020.0
+2012-04-24,51.33333206176758,52.166664123535156,51.0,51.666664123535156,333880.0
+2012-04-25,51.33333206176758,51.666664123535156,49.83333206176758,50.5,2271042.0
+2012-04-26,,,,,
+2012-04-29,50.0,50.0,49.33333206176758,49.666664123535156,145819.0
+2012-04-30,49.666664123535156,49.83333206176758,49.0,49.666664123535156,181284.0
+2012-05-01,49.666664123535156,49.83333206176758,49.33333206176758,49.666664123535156,94600.0
+2012-05-02,49.83333206176758,50.166664123535156,49.666664123535156,50.0,208818.0
+2012-05-03,,,,,
+2012-05-06,49.33333206176758,49.83333206176758,49.166664123535156,49.166664123535156,302124.0
+2012-05-07,48.666664123535156,49.33333206176758,48.5,49.0,80502.0
+2012-05-08,49.33333206176758,53.166664123535156,48.666664123535156,53.166664123535156,836676.0
+2012-05-09,52.666664123535156,52.83333206176758,51.33333206176758,51.666664123535156,242848.0
+2012-05-10,51.666664123535156,51.666664123535156,51.666664123535156,51.666664123535156,0.0
+2012-05-13,52.5,54.0,51.83333206176758,52.83333206176758,190677.0
+2012-05-14,52.5,52.5,51.666664123535156,51.666664123535156,103200.0
+2012-05-15,51.666664123535156,52.666664123535156,51.666664123535156,52.0,31482.0
+2012-05-16,51.666664123535156,53.33333206176758,51.166664123535156,52.83333206176758,683130.0
+2012-05-17,,,,,
+2012-05-20,52.0,52.666664123535156,51.666664123535156,52.0,69358.0
+2012-05-21,52.0,54.666664123535156,52.0,54.0,187525.0
+2012-05-22,54.5,55.33333206176758,54.0,54.166664123535156,333576.0
+2012-05-23,53.83333206176758,54.33333206176758,53.0,53.33333206176758,128367.0
+2012-05-24,,,,,
+2012-05-27,53.33333206176758,53.5,52.666664123535156,52.666664123535156,147760.0
+2012-05-28,52.83333206176758,53.0,52.33333206176758,52.83333206176758,133738.0
+2012-05-29,52.83333206176758,52.83333206176758,52.0,52.666664123535156,181735.0
+2012-05-30,52.5,52.666664123535156,51.33333206176758,52.166664123535156,748351.0
+2012-05-31,,,,,
+2012-06-03,50.666664123535156,51.33333206176758,48.83333206176758,51.33333206176758,93771.0
+2012-06-04,51.0,52.166664123535156,50.666664123535156,51.83333206176758,118465.0
+2012-06-05,51.83333206176758,53.0,51.166664123535156,53.0,262999.0
+2012-06-06,53.166664123535156,53.83333206176758,51.83333206176758,52.166664123535156,409740.0
+2012-06-07,,,,,
+2012-06-10,53.166664123535156,53.5,51.33333206176758,52.166664123535156,577114.0
+2012-06-11,52.33333206176758,53.166664123535156,52.0,52.5,387012.0
+2012-06-12,52.0,52.5,51.33333206176758,52.0,271311.0
+2012-06-13,52.166664123535156,52.5,51.83333206176758,52.0,105669.0
+2012-06-14,,,,,
+2012-06-17,52.0,52.5,52.0,52.166664123535156,78379.0
+2012-06-18,52.33333206176758,53.0,52.166664123535156,52.666664123535156,109548.0
+2012-06-19,52.666664123535156,53.0,52.33333206176758,52.666664123535156,15915.0
+2012-06-20,53.0,53.0,52.666664123535156,53.0,58041.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,53.0,53.0,53.0,53.0,0.0
+2012-06-26,53.0,53.0,53.0,53.0,0.0
+2012-06-27,53.0,53.0,53.0,53.0,0.0
+2012-06-28,53.0,53.0,53.0,53.0,0.0
+2012-07-01,53.0,53.0,53.0,53.0,0.0
+2012-07-02,52.666664123535156,53.33333206176758,52.666664123535156,53.0,59473.0
+2012-07-03,53.0,54.666664123535156,53.0,54.5,211276.0
+2012-07-04,54.33333206176758,54.83333206176758,53.83333206176758,54.166664123535156,176397.0
+2012-07-05,,,,,
+2012-07-08,54.33333206176758,54.666664123535156,54.166664123535156,54.166664123535156,64167.0
+2012-07-09,54.5,54.5,53.166664123535156,53.33333206176758,160135.0
+2012-07-10,53.33333206176758,54.0,53.33333206176758,53.33333206176758,51430.0
+2012-07-11,53.33333206176758,53.666664123535156,52.5,53.33333206176758,19293.0
+2012-07-12,,,,,
+2012-07-15,53.666664123535156,54.0,53.166664123535156,53.5,50362.0
+2012-07-16,53.33333206176758,53.33333206176758,51.666664123535156,53.0,100500.0
+2012-07-17,52.83333206176758,52.83333206176758,51.5,51.83333206176758,126460.0
+2012-07-18,51.666664123535156,51.83333206176758,51.33333206176758,51.5,90849.0
+2012-07-19,,,,,
+2012-07-22,52.0,52.0,51.5,51.666664123535156,50388.0
+2012-07-23,51.33333206176758,51.83333206176758,51.33333206176758,51.83333206176758,74799.0
+2012-07-24,51.33333206176758,51.83333206176758,51.33333206176758,51.666664123535156,78451.0
+2012-07-25,51.83333206176758,51.83333206176758,51.5,51.666664123535156,18897.0
+2012-07-26,,,,,
+2012-07-29,51.5,51.83333206176758,51.33333206176758,51.5,48994.0
+2012-07-30,51.5,52.166664123535156,51.5,52.0,54516.0
+2012-07-31,52.0,52.166664123535156,51.666664123535156,51.83333206176758,70347.0
+2012-08-01,51.83333206176758,51.83333206176758,51.5,51.666664123535156,120462.0
+2012-08-02,,,,,
+2012-08-05,51.666664123535156,52.0,51.5,51.83333206176758,23901.0
+2012-08-06,51.83333206176758,52.166664123535156,51.5,52.166664123535156,106620.0
+2012-08-07,51.666664123535156,52.666664123535156,51.666664123535156,52.666664123535156,69574.0
+2012-08-08,52.5,52.666664123535156,52.0,52.0,130957.0
+2012-08-09,,,,,
+2012-08-12,51.666664123535156,52.166664123535156,51.666664123535156,52.166664123535156,21043.0
+2012-08-13,52.0,52.0,51.33333206176758,51.666664123535156,209145.0
+2012-08-14,51.33333206176758,52.0,51.0,51.5,92641.0
+2012-08-15,51.5,51.83333206176758,51.33333206176758,51.33333206176758,49954.0
+2012-08-16,,,,,
+2012-08-19,51.33333206176758,51.33333206176758,51.33333206176758,51.33333206176758,0.0
+2012-08-23,51.33333206176758,51.33333206176758,51.33333206176758,51.33333206176758,0.0
+2012-08-26,51.166664123535156,51.33333206176758,50.5,50.5,312294.0
+2012-08-27,50.5,50.5,50.0,50.33333206176758,118756.0
+2012-08-28,50.5,51.166664123535156,50.5,50.83333206176758,141991.0
+2012-08-29,50.666664123535156,51.83333206176758,50.666664123535156,51.33333206176758,127378.0
+2012-08-30,,,,,
+2012-09-02,51.5,51.5,51.166664123535156,51.33333206176758,137289.0
+2012-09-03,51.166664123535156,51.166664123535156,50.83333206176758,50.83333206176758,19746.0
+2012-09-04,51.166664123535156,51.166664123535156,50.5,50.5,89098.0
+2012-09-05,,,,,
+2012-09-06,50.5,50.5,50.5,50.5,0.0
+2012-09-09,50.33333206176758,50.33333206176758,49.33333206176758,49.33333206176758,205128.0
+2012-09-10,49.166664123535156,49.166664123535156,48.33333206176758,48.33333206176758,274515.0
+2012-09-11,48.666664123535156,49.166664123535156,48.33333206176758,48.666664123535156,280896.0
+2012-09-12,49.0,49.33333206176758,48.83333206176758,49.0,138507.0
+2012-09-13,,,,,
+2012-09-16,49.83333206176758,49.83333206176758,49.33333206176758,49.33333206176758,24217.0
+2012-09-17,49.33333206176758,50.0,49.33333206176758,49.5,98710.0
+2012-09-18,49.83333206176758,50.0,49.33333206176758,50.0,103269.0
+2012-09-19,49.666664123535156,49.666664123535156,49.5,49.5,64603.0
+2012-09-20,,,,,
+2012-09-24,49.666664123535156,49.666664123535156,49.0,49.33333206176758,132553.0
+2012-09-25,49.5,49.666664123535156,49.166664123535156,49.666664123535156,22795.0
+2012-09-26,49.5,49.666664123535156,49.166664123535156,49.666664123535156,66241.0
+2012-09-27,,,,,
+2012-09-30,49.33333206176758,49.666664123535156,49.0,49.666664123535156,61651.0
+2012-10-01,50.0,50.33333206176758,49.666664123535156,50.0,138933.0
+2012-10-02,49.666664123535156,50.0,49.666664123535156,50.0,70191.0
+2012-10-03,49.666664123535156,49.666664123535156,49.5,49.5,38029.0
+2012-10-04,,,,,
+2012-10-07,49.666664123535156,50.0,49.33333206176758,49.33333206176758,65739.0
+2012-10-08,49.5,50.0,49.0,49.666664123535156,123873.0
+2012-10-09,49.666664123535156,49.666664123535156,49.666664123535156,49.666664123535156,19110.0
+2012-10-10,49.5,49.666664123535156,49.33333206176758,49.666664123535156,39957.0
+2012-10-11,,,,,
+2012-10-14,49.83333206176758,49.83333206176758,48.83333206176758,49.5,284553.0
+2012-10-15,49.166664123535156,49.166664123535156,48.83333206176758,49.166664123535156,69810.0
+2012-10-16,49.0,49.33333206176758,48.666664123535156,49.0,34762.0
+2012-10-17,49.166664123535156,49.5,49.166664123535156,49.33333206176758,26538.0
+2012-10-18,,,,,
+2012-10-21,48.83333206176758,48.83333206176758,48.33333206176758,48.5,21196.0
+2012-10-22,48.166664123535156,48.83333206176758,46.666664123535156,47.83333206176758,237927.0
+2012-10-23,47.666664123535156,48.0,47.33333206176758,47.33333206176758,110655.0
+2012-10-24,47.83333206176758,48.33333206176758,47.5,48.166664123535156,78832.0
+2012-10-25,,,,,
+2012-10-28,48.166664123535156,48.166664123535156,48.166664123535156,48.166664123535156,0.0
+2012-11-01,48.166664123535156,48.166664123535156,48.166664123535156,48.166664123535156,0.0
+2012-11-04,48.0,48.0,47.666664123535156,47.666664123535156,9277.0
+2012-11-05,47.666664123535156,48.33333206176758,47.666664123535156,48.0,76584.0
+2012-11-06,48.166664123535156,49.666664123535156,48.0,49.33333206176758,90235.0
+2012-11-07,49.666664123535156,50.0,49.0,50.0,195208.0
+2012-11-08,,,,,
+2012-11-11,50.33333206176758,50.5,49.666664123535156,50.0,43068.0
+2012-11-12,49.666664123535156,49.83333206176758,49.5,49.83333206176758,47223.0
+2012-11-13,49.83333206176758,50.0,49.83333206176758,50.0,4521.0
+2012-11-14,50.0,50.5,50.0,50.5,68731.0
+2012-11-15,,,,,
+2012-11-18,49.83333206176758,50.0,49.666664123535156,49.83333206176758,10462.0
+2012-11-19,49.666664123535156,50.33333206176758,48.666664123535156,49.83333206176758,51264.0
+2012-11-20,49.33333206176758,49.666664123535156,49.0,49.166664123535156,68142.0
+2012-11-21,49.33333206176758,50.0,49.166664123535156,49.666664123535156,65751.0
+2012-11-22,,,,,
+2012-11-25,50.166664123535156,50.166664123535156,49.666664123535156,49.666664123535156,70408.0
+2012-11-26,50.0,50.666664123535156,49.666664123535156,50.5,108651.0
+2012-11-27,50.166664123535156,51.666664123535156,50.166664123535156,50.666664123535156,251244.0
+2012-11-28,50.666664123535156,51.33333206176758,50.5,51.166664123535156,79818.0
+2012-11-29,,,,,
+2012-12-02,51.166664123535156,51.166664123535156,51.166664123535156,51.166664123535156,0.0
+2012-12-03,52.166664123535156,52.666664123535156,52.166664123535156,52.33333206176758,53311.0
+2012-12-04,52.0,52.666664123535156,52.0,52.666664123535156,81186.0
+2012-12-05,52.666664123535156,53.0,52.0,52.166664123535156,35727.0
+2012-12-06,52.166664123535156,52.166664123535156,52.166664123535156,52.166664123535156,0.0
+2012-12-09,52.166664123535156,52.166664123535156,52.166664123535156,52.166664123535156,0.0
+2012-12-10,53.0,53.0,52.0,52.0,83856.0
+2012-12-11,52.0,53.33333206176758,52.0,53.33333206176758,429843.0
+2012-12-12,53.33333206176758,53.33333206176758,52.0,53.166664123535156,117687.0
+2012-12-13,53.166664123535156,53.166664123535156,53.166664123535156,53.166664123535156,0.0
+2012-12-16,53.166664123535156,53.166664123535156,53.166664123535156,53.166664123535156,0.0
+2012-12-17,52.0,52.33333206176758,52.0,52.166664123535156,59710.0
+2012-12-18,52.166664123535156,53.166664123535156,52.166664123535156,52.83333206176758,133215.0
+2012-12-19,52.33333206176758,52.666664123535156,52.33333206176758,52.666664123535156,28666.0
+2012-12-20,52.666664123535156,52.666664123535156,52.666664123535156,52.666664123535156,0.0
+2012-12-23,52.666664123535156,52.666664123535156,52.666664123535156,52.666664123535156,0.0
+2012-12-24,53.0,54.0,52.666664123535156,53.166664123535156,119046.0
+2012-12-25,53.0,53.166664123535156,52.33333206176758,52.5,94573.0
+2012-12-26,52.33333206176758,52.83333206176758,52.33333206176758,52.83333206176758,26584.0
+2012-12-27,52.83333206176758,52.83333206176758,52.83333206176758,52.83333206176758,0.0
+2012-12-30,52.83333206176758,52.83333206176758,52.83333206176758,52.83333206176758,0.0
+2012-12-31,53.33333206176758,53.666664123535156,52.33333206176758,52.33333206176758,50502.0
+2013-01-01,52.5,53.166664123535156,52.5,53.166664123535156,45033.0
+2013-01-02,53.0,54.33333206176758,53.0,54.33333206176758,172191.0
+2013-01-03,54.33333206176758,54.33333206176758,54.33333206176758,54.33333206176758,0.0
+2013-01-06,54.33333206176758,54.33333206176758,54.33333206176758,54.33333206176758,0.0
+2013-01-07,56.5,57.166664123535156,55.666664123535156,56.0,225144.0
+2013-01-08,55.666664123535156,55.83333206176758,55.166664123535156,55.33333206176758,142234.0
+2013-01-09,55.33333206176758,56.33333206176758,55.33333206176758,55.5,198142.0
+2013-01-10,55.5,55.5,55.5,55.5,0.0
+2013-01-13,55.5,55.5,55.5,55.5,0.0
+2013-01-14,55.5,55.666664123535156,55.0,55.33333206176758,43405.0
+2013-01-15,55.0,55.33333206176758,54.33333206176758,54.666664123535156,74193.0
+2013-01-16,55.0,55.166664123535156,55.0,55.166664123535156,16600.0
+2013-01-17,55.166664123535156,55.166664123535156,55.166664123535156,55.166664123535156,0.0
+2013-01-20,55.166664123535156,55.166664123535156,55.166664123535156,55.166664123535156,0.0
+2013-01-21,55.166664123535156,55.166664123535156,54.166664123535156,54.666664123535156,47424.0
+2013-01-22,54.666664123535156,56.0,54.666664123535156,56.0,33855.0
+2013-01-23,55.0,56.5,54.666664123535156,56.5,119608.0
+2013-01-24,56.5,56.5,56.5,56.5,0.0
+2013-01-27,56.5,56.5,56.5,56.5,0.0
+2013-01-28,56.666664123535156,58.0,56.666664123535156,57.33333206176758,365596.0
+2013-01-29,58.0,58.0,57.33333206176758,58.0,80317.0
+2013-01-30,58.0,58.33333206176758,57.666664123535156,58.166664123535156,119652.0
+2013-01-31,58.166664123535156,58.166664123535156,58.166664123535156,58.166664123535156,0.0
+2013-02-03,58.166664123535156,58.166664123535156,58.166664123535156,58.166664123535156,0.0
+2013-02-04,57.33333206176758,57.666664123535156,57.33333206176758,57.666664123535156,105213.0
+2013-02-05,57.33333206176758,58.0,57.33333206176758,57.83333206176758,78921.0
+2013-02-06,58.166664123535156,58.166664123535156,57.5,58.0,45936.0
+2013-02-07,58.0,58.0,58.0,58.0,0.0
+2013-02-10,58.0,58.0,58.0,58.0,0.0
+2013-02-11,58.0,58.166664123535156,57.666664123535156,58.166664123535156,93760.0
+2013-02-12,61.33333206176758,62.83333206176758,60.33333206176758,60.5,1725400.0
+2013-02-13,60.666664123535156,60.666664123535156,60.33333206176758,60.666664123535156,625186.0
+2013-02-14,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-17,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-18,60.5,61.0,60.33333206176758,61.0,278403.0
+2013-02-19,61.33333206176758,61.33333206176758,60.5,60.666664123535156,174169.0
+2013-02-20,60.5,60.666664123535156,60.5,60.666664123535156,180916.0
+2013-02-21,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-24,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-02-25,60.666664123535156,61.0,60.33333206176758,60.83333206176758,385158.0
+2013-02-26,60.666664123535156,60.83333206176758,60.33333206176758,60.83333206176758,195129.0
+2013-02-27,60.83333206176758,61.166664123535156,60.5,60.666664123535156,178677.0
+2013-02-28,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-03,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-04,60.166664123535156,60.33333206176758,60.0,60.0,176658.0
+2013-03-05,60.0,60.33333206176758,59.83333206176758,60.0,96783.0
+2013-03-06,60.166664123535156,60.666664123535156,60.166664123535156,60.666664123535156,58953.0
+2013-03-07,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-10,60.666664123535156,60.666664123535156,60.666664123535156,60.666664123535156,0.0
+2013-03-11,61.166664123535156,62.666664123535156,61.166664123535156,61.666664123535156,404941.0
+2013-03-12,61.83333206176758,62.166664123535156,61.166664123535156,61.33333206176758,430396.0
+2013-03-13,61.666664123535156,62.0,61.166664123535156,62.0,169929.0
+2013-03-14,62.0,62.0,62.0,62.0,0.0
+2013-03-17,63.33333206176758,63.5,62.666664123535156,63.166664123535156,248110.0
+2013-03-18,62.83333206176758,63.33333206176758,62.5,62.5,401262.0
+2013-03-19,62.83333206176758,63.5,62.83333206176758,63.33333206176758,478696.0
+2013-03-20,63.33333206176758,64.5,63.33333206176758,64.16666412353516,652966.0
+2013-03-21,,,,,
+2013-03-24,64.33333587646484,64.66666412353516,64.0,64.5,420784.0
+2013-03-25,60.75,61.25,60.0,60.5,400587.0
+2013-03-26,60.25,60.25,59.25,59.25,259994.0
+2013-03-27,59.0,59.25,58.25,58.5,270171.0
+2013-03-28,,,,,
+2013-03-31,58.25,58.5,58.25,58.25,101137.0
+2013-04-01,58.5,60.0,58.0,59.5,152693.0
+2013-04-02,59.0,60.5,59.0,60.25,213150.0
+2013-04-03,60.5,61.0,60.25,60.75,84998.0
+2013-04-04,,,,,
+2013-04-07,59.5,61.0,59.5,59.75,187145.0
+2013-04-08,60.25,60.75,59.5,60.5,114698.0
+2013-04-09,61.5,62.75,61.25,62.0,555683.0
+2013-04-10,61.75,62.25,61.5,61.5,338716.0
+2013-04-11,,,,,
+2013-04-14,61.5,61.75,60.5,61.25,379339.0
+2013-04-15,61.0,61.5,60.5,60.5,319937.0
+2013-04-16,60.25,60.25,59.5,60.0,416372.0
+2013-04-17,59.75,60.0,59.5,59.75,336760.0
+2013-04-18,,,,,
+2013-04-21,60.75,61.75,60.75,61.25,156535.0
+2013-04-22,61.5,62.75,61.5,62.25,274135.0
+2013-04-23,62.75,62.75,62.0,62.5,120509.0
+2013-04-24,62.25,63.0,62.25,62.75,204654.0
+2013-04-25,,,,,
+2013-04-28,64.0,64.25,63.5,63.75,143729.0
+2013-04-29,63.5,66.75,63.5,66.5,595683.0
+2013-04-30,66.5,66.75,65.75,66.75,373145.0
+2013-05-01,66.75,67.5,66.0,67.25,337877.0
+2013-05-02,67.25,67.25,67.25,67.25,0.0
+2013-05-05,69.25,70.5,69.25,70.5,376320.0
+2013-05-06,71.0,71.25,70.0,70.5,140017.0
+2013-05-07,70.0,70.5,67.25,69.25,1363610.0
+2013-05-08,69.0,70.0,68.75,69.5,240910.0
+2013-05-09,,,,,
+2013-05-12,70.75,71.25,69.75,69.75,294273.0
+2013-05-13,69.75,70.0,68.5,69.75,204651.0
+2013-05-14,70.0,70.0,69.25,69.5,48860.0
+2013-05-15,69.5,69.5,68.75,69.5,129671.0
+2013-05-16,,,,,
+2013-05-19,69.75,70.0,69.0,69.5,383705.0
+2013-05-20,70.0,70.25,69.75,70.25,213381.0
+2013-05-21,70.0,70.25,69.75,69.75,147642.0
+2013-05-22,69.75,70.0,69.5,69.5,97821.0
+2013-05-23,,,,,
+2013-05-26,69.0,69.25,68.75,69.25,62675.0
+2013-05-27,69.0,69.5,68.75,69.0,97246.0
+2013-05-28,69.25,69.5,69.0,69.0,177013.0
+2013-05-29,69.0,69.25,68.25,68.5,267611.0
+2013-05-30,,,,,
+2013-06-02,69.0,69.25,68.75,68.75,192704.0
+2013-06-03,69.0,70.0,68.75,69.75,822811.0
+2013-06-04,69.5,69.75,68.5,68.75,220524.0
+2013-06-05,68.75,69.75,68.5,69.5,308439.0
+2013-06-06,,,,,
+2013-06-09,70.0,70.0,69.0,69.5,549895.0
+2013-06-10,69.5,69.75,68.5,68.75,474478.0
+2013-06-11,68.75,68.75,68.25,68.25,153649.0
+2013-06-12,68.25,68.5,68.0,68.5,179663.0
+2013-06-13,,,,,
+2013-06-16,64.25,66.0,63.0,65.25,323427.0
+2013-06-17,65.25,67.75,65.25,67.25,166551.0
+2013-06-18,67.25,68.25,67.25,68.25,263453.0
+2013-06-19,68.0,69.25,67.75,68.5,123115.0
+2013-06-20,,,,,
+2013-06-23,69.0,69.25,68.75,69.0,61333.0
+2013-06-24,69.25,69.5,68.5,68.5,103989.0
+2013-06-25,69.0,69.0,68.25,68.5,332638.0
+2013-06-26,68.75,69.25,68.25,68.5,123751.0
+2013-06-27,68.5,68.5,68.5,68.5,0.0
+2013-06-30,68.5,68.5,67.0,67.25,151064.0
+2013-07-01,67.25,67.5,66.75,67.0,278794.0
+2013-07-02,67.25,68.5,67.25,67.75,428093.0
+2013-07-03,67.25,68.75,67.25,67.5,189467.0
+2013-07-04,67.5,67.5,67.5,67.5,0.0
+2013-07-07,68.5,68.5,67.75,68.5,114379.0
+2013-07-08,68.75,69.0,68.25,68.5,211806.0
+2013-07-09,68.5,68.75,68.25,68.75,20520.0
+2013-07-10,69.5,70.25,69.25,69.75,387479.0
+2013-07-11,,,,,
+2013-07-14,70.0,70.0,69.5,70.0,147539.0
+2013-07-15,70.0,70.0,69.5,70.0,76514.0
+2013-07-16,70.25,71.25,70.25,70.75,661895.0
+2013-07-17,69.25,69.25,68.5,68.75,317855.0
+2013-07-18,,,,,
+2013-07-21,69.0,69.75,69.0,69.75,199483.0
+2013-07-22,69.5,71.5,69.5,71.0,291061.0
+2013-07-23,71.25,71.75,70.5,71.0,115026.0
+2013-07-24,70.5,70.75,70.25,70.5,75874.0
+2013-07-25,70.5,70.5,70.5,70.5,0.0
+2013-07-28,70.75,71.75,70.75,71.75,160702.0
+2013-07-29,71.75,71.75,70.75,71.25,173251.0
+2013-07-30,71.0,72.0,70.75,72.0,161105.0
+2013-07-31,72.0,73.5,71.75,72.5,409391.0
+2013-08-01,72.5,73.0,72.25,72.5,73001.0
+2013-08-04,72.25,73.25,72.0,73.0,86296.0
+2013-08-05,73.0,75.0,73.0,74.75,413026.0
+2013-08-11,74.75,74.75,74.75,74.75,0.0
+2013-08-13,75.0,77.25,75.0,77.25,95478.0
+2013-08-14,78.25,78.5,76.5,77.25,178855.0
+2013-08-15,77.5,78.5,76.75,78.5,136468.0
+2013-08-18,,,,,
+2013-08-19,77.5,80.75,77.5,80.25,669358.0
+2013-08-20,79.5,79.5,78.0,78.25,302899.0
+2013-08-21,78.0,78.75,77.5,78.5,169766.0
+2013-08-22,78.25,79.0,78.25,78.25,279140.0
+2013-08-25,78.5,79.0,78.0,78.0,148803.0
+2013-08-26,78.5,78.5,76.75,77.5,115831.0
+2013-08-27,75.25,76.25,74.0,74.5,319765.0
+2013-08-28,70.5,75.0,70.5,74.0,723542.0
+2013-08-29,74.75,76.0,74.0,76.0,240212.0
+2013-09-01,75.5,77.0,74.75,75.5,354523.0
+2013-09-02,75.75,76.25,75.0,76.25,244506.0
+2013-09-03,76.0,77.0,73.5,74.0,388995.0
+2013-09-04,73.0,73.0,71.5,71.75,363768.0
+2013-09-05,71.5,72.25,69.75,70.75,359964.0
+2013-09-08,71.75,71.75,71.25,71.25,86210.0
+2013-09-09,71.0,72.0,70.0,72.0,181063.0
+2013-09-10,74.0,74.75,73.25,74.75,323426.0
+2013-09-11,74.75,74.75,74.25,74.5,139295.0
+2013-09-12,74.5,76.25,74.5,75.5,258154.0
+2013-09-15,76.25,76.25,75.5,76.0,236645.0
+2013-09-16,75.75,76.25,75.75,76.25,89576.0
+2013-09-17,76.0,76.0,75.75,75.75,43084.0
+2013-09-18,75.5,76.0,75.25,75.5,21604.0
+2013-09-19,76.25,76.5,75.5,76.0,100749.0
+2013-09-24,76.0,76.0,75.0,75.25,39112.0
+2013-09-25,75.25,75.25,75.25,75.25,0.0
+2013-09-26,75.25,75.25,74.75,74.75,58326.0
+2013-09-29,74.5,74.5,73.75,74.25,69366.0
+2013-09-30,74.5,74.75,73.75,73.75,63744.0
+2013-10-01,73.75,74.25,73.0,73.25,141596.0
+2013-10-02,73.5,73.75,73.0,73.5,115196.0
+2013-10-03,73.75,74.5,73.75,74.5,73189.0
+2013-10-06,74.5,75.0,72.75,74.25,119225.0
+2013-10-07,73.0,73.0,71.0,72.0,360012.0
+2013-10-08,71.75,72.0,70.75,71.25,105011.0
+2013-10-09,71.0,71.5,70.25,71.0,127130.0
+2013-10-10,71.25,71.5,70.75,71.0,38176.0
+2013-10-13,71.0,71.0,71.0,71.0,0.0
+2013-10-20,72.0,72.25,71.0,71.5,101241.0
+2013-10-21,71.75,72.5,71.0,71.25,218658.0
+2013-10-22,71.5,72.0,71.25,71.75,214591.0
+2013-10-23,71.75,73.25,71.75,73.25,168813.0
+2013-10-24,73.5,73.5,72.5,72.75,107551.0
+2013-10-27,73.25,73.5,72.75,73.0,62356.0
+2013-10-28,72.75,72.75,72.0,72.0,48294.0
+2013-10-29,72.25,72.25,71.5,71.5,105026.0
+2013-10-30,72.0,72.0,71.0,71.0,77091.0
+2013-10-31,71.5,72.5,71.25,71.5,370695.0
+2013-11-03,71.75,71.75,71.25,71.25,46736.0
+2013-11-04,71.25,71.5,70.75,70.75,102069.0
+2013-11-05,71.0,71.25,71.0,71.25,234172.0
+2013-11-06,71.25,71.25,70.5,70.5,92754.0
+2013-11-07,70.5,71.25,70.5,71.0,186947.0
+2013-11-10,71.0,71.25,70.5,70.75,398536.0
+2013-11-11,70.75,71.5,70.75,71.25,192310.0
+2013-11-12,71.25,72.75,71.0,72.5,308517.0
+2013-11-13,72.5,73.5,71.75,71.75,257513.0
+2013-11-14,72.0,72.25,71.25,71.5,142109.0
+2013-11-17,72.0,73.25,71.5,72.5,690499.0
+2013-11-18,72.5,74.5,72.5,73.75,809723.0
+2013-11-19,74.0,74.0,72.5,72.75,292280.0
+2013-11-20,72.75,73.5,72.0,72.75,253954.0
+2013-11-21,72.75,73.25,72.75,72.75,150408.0
+2013-11-24,72.5,73.25,72.5,72.75,155218.0
+2013-11-25,73.0,73.0,72.5,72.75,53917.0
+2013-11-26,72.5,72.75,72.0,72.0,70559.0
+2013-11-27,72.0,72.25,70.75,71.0,275055.0
+2013-11-28,71.0,71.25,70.5,70.75,318408.0
+2013-12-01,71.0,71.0,70.0,70.75,258802.0
+2013-12-02,70.5,70.75,70.25,70.75,73511.0
+2013-12-03,70.5,70.5,69.25,69.25,246804.0
+2013-12-04,69.25,69.75,68.0,68.5,314365.0
+2013-12-05,68.75,69.25,68.25,69.25,136761.0
+2013-12-08,69.5,69.5,68.75,69.25,175563.0
+2013-12-09,69.5,69.75,68.75,69.25,184679.0
+2013-12-10,69.25,69.25,68.5,68.75,215052.0
+2013-12-11,69.0,69.0,68.75,69.0,74979.0
+2013-12-12,69.0,69.0,68.25,68.5,124197.0
+2013-12-15,68.5,68.5,68.25,68.25,176498.0
+2013-12-16,68.5,68.5,68.0,68.25,69016.0
+2013-12-17,68.25,68.5,68.0,68.0,54419.0
+2013-12-18,68.25,69.0,67.25,67.75,190715.0
+2013-12-19,68.0,68.25,67.5,68.0,117966.0
+2013-12-22,68.0,68.25,67.75,68.25,93299.0
+2013-12-23,68.25,68.75,68.0,68.5,142097.0
+2013-12-24,68.5,68.5,67.5,67.5,136162.0
+2013-12-25,67.75,67.75,66.75,67.0,119637.0
+2013-12-26,67.25,67.25,65.25,65.5,225021.0
+2013-12-29,65.5,66.0,65.25,65.75,90012.0
+2013-12-30,65.5,66.25,65.5,66.25,214587.0
+2013-12-31,66.5,67.0,66.0,66.75,170057.0
+2014-01-01,66.75,67.5,66.5,67.25,146886.0
+2014-01-02,67.25,67.5,67.0,67.0,72940.0
+2014-01-05,67.0,67.0,66.25,66.75,169155.0
+2014-01-06,66.5,67.25,66.25,66.75,125307.0
+2014-01-07,66.75,68.0,66.75,67.75,261355.0
+2014-01-08,67.75,68.0,66.75,67.5,192940.0
+2014-01-09,67.75,67.75,67.0,67.25,276230.0
+2014-01-12,67.75,67.75,67.0,67.75,204103.0
+2014-01-13,68.0,68.0,67.25,67.5,135799.0
+2014-01-14,67.5,67.5,67.5,67.5,0.0
+2014-01-15,67.75,67.75,67.0,67.0,196309.0
+2014-01-16,67.25,67.5,67.0,67.25,126574.0
+2014-01-19,67.0,67.5,66.75,67.0,100300.0
+2014-01-20,66.75,67.5,66.75,67.25,105087.0
+2014-01-21,67.25,67.25,66.25,67.0,355821.0
+2014-01-22,67.25,67.5,66.75,67.0,298965.0
+2014-01-23,67.25,67.25,66.5,67.0,487673.0
+2014-01-26,66.0,67.5,65.75,66.5,539799.0
+2014-01-27,66.5,66.5,64.75,65.0,888495.0
+2014-01-28,65.0,65.25,63.5,64.0,521796.0
+2014-01-29,64.25,64.5,63.5,64.0,544183.0
+2014-01-30,65.0,65.5,64.75,65.0,470502.0
+2014-02-02,65.0,65.0,64.0,64.25,551469.0
+2014-02-03,64.25,65.0,63.75,64.75,453711.0
+2014-02-04,64.5,64.5,64.0,64.5,291367.0
+2014-02-05,64.5,65.5,64.25,65.5,250844.0
+2014-02-06,65.5,66.75,65.25,66.75,280525.0
+2014-02-09,66.75,67.25,66.75,66.75,303927.0
+2014-02-10,66.75,66.75,66.0,66.75,230866.0
+2014-02-11,66.25,67.5,66.25,67.5,280009.0
+2014-02-12,67.5,67.75,67.25,67.5,166642.0
+2014-02-13,67.5,68.0,67.25,67.75,236951.0
+2014-02-16,68.0,69.0,68.0,68.0,345470.0
+2014-02-17,68.25,70.75,68.25,69.5,846436.0
+2014-02-18,69.75,71.5,69.75,70.75,516055.0
+2014-02-19,71.0,71.0,70.25,70.25,213601.0
+2014-02-20,70.25,70.75,70.0,70.5,129589.0
+2014-02-23,70.25,71.0,70.25,70.75,118551.0
+2014-02-24,71.0,71.0,70.5,70.5,152487.0
+2014-02-25,70.25,71.0,70.25,70.75,307114.0
+2014-02-26,70.5,71.25,70.5,71.0,145074.0
+2014-02-27,71.0,71.5,71.0,71.5,172681.0
+2014-03-02,71.5,72.0,70.75,71.75,471496.0
+2014-03-03,72.0,72.0,71.0,71.5,165104.0
+2014-03-04,72.0,72.25,71.0,72.0,162448.0
+2014-03-05,72.0,72.5,71.5,72.25,200312.0
+2014-03-06,72.25,73.25,72.25,72.5,192642.0
+2014-03-09,72.5,73.0,72.5,72.75,171458.0
+2014-03-10,72.75,72.75,72.0,72.0,85858.0
+2014-03-11,72.0,72.5,71.75,72.0,125122.0
+2014-03-12,72.0,72.0,71.5,72.0,96771.0
+2014-03-13,72.0,72.0,72.0,72.0,0.0
+2014-03-16,71.25,71.5,71.0,71.5,69748.0
+2014-03-17,71.5,71.75,71.25,71.5,134861.0
+2014-03-18,71.75,71.75,70.0,70.5,276022.0
+2014-03-19,70.5,71.25,70.5,71.25,98532.0
+2014-03-20,71.25,72.0,71.0,71.25,286978.0
+2014-03-23,71.5,72.25,71.0,71.75,402891.0
+2014-03-24,69.25,69.5,68.75,69.5,440974.0
+2014-03-25,69.25,69.75,69.0,69.5,106757.0
+2014-03-26,69.5,70.0,69.25,70.0,241571.0
+2014-03-27,69.5,70.0,69.5,69.5,172259.0
+2014-03-30,69.5,70.0,69.5,70.0,162986.0
+2014-03-31,70.0,70.5,69.5,70.25,160699.0
+2014-04-01,70.25,70.75,70.25,70.25,64739.0
+2014-04-02,70.0,70.0,69.5,69.75,196844.0
+2014-04-03,69.5,69.75,69.25,69.5,196363.0
+2014-04-06,69.25,69.75,69.25,69.75,37665.0
+2014-04-07,69.25,69.25,68.25,68.75,406456.0
+2014-04-08,68.75,69.5,68.5,69.5,91073.0
+2014-04-09,69.0,70.0,69.0,69.25,100067.0
+2014-04-10,69.25,69.5,69.0,69.0,167739.0
+2014-04-13,69.0,69.25,68.5,68.75,74412.0
+2014-04-14,68.75,69.0,68.75,69.0,23411.0
+2014-04-15,69.0,69.5,69.0,69.25,38778.0
+2014-04-16,69.0,69.0,68.5,69.0,189924.0
+2014-04-17,69.0,69.0,68.5,68.75,130412.0
+2014-04-20,69.25,69.75,68.0,69.25,164877.0
+2014-04-21,69.5,69.75,69.25,69.75,48836.0
+2014-04-22,69.75,70.0,69.5,70.0,190144.0
+2014-04-23,70.0,70.0,69.0,69.25,301371.0
+2014-04-24,69.0,70.0,69.0,69.25,368946.0
+2014-04-27,70.0,70.0,69.25,69.5,94807.0
+2014-04-28,70.0,70.25,69.75,70.25,156008.0
+2014-04-29,70.5,70.5,69.25,69.75,146384.0
+2014-04-30,69.5,70.5,69.5,70.25,193669.0
+2014-05-01,70.0,73.0,70.0,71.5,552950.0
+2014-05-04,72.0,73.25,71.75,73.0,537416.0
+2014-05-05,72.75,75.0,72.25,73.75,881326.0
+2014-05-06,74.75,76.0,74.25,74.5,702170.0
+2014-05-07,74.5,75.5,74.25,75.5,283325.0
+2014-05-08,75.5,75.75,74.5,75.5,332159.0
+2014-05-11,75.5,75.75,74.0,74.25,151128.0
+2014-05-12,74.25,74.25,73.5,73.75,87124.0
+2014-05-13,74.0,74.0,73.0,73.25,241586.0
+2014-05-14,73.5,73.5,72.5,73.0,148088.0
+2014-05-15,72.75,73.5,72.75,73.25,52910.0
+2014-05-18,73.0,74.75,73.0,74.75,138604.0
+2014-05-19,74.25,74.25,72.75,73.0,221499.0
+2014-05-20,73.0,73.0,72.0,72.5,189692.0
+2014-05-21,72.0,72.75,71.75,72.5,128701.0
+2014-05-22,72.5,73.25,72.5,72.5,47470.0
+2014-05-25,72.75,74.0,72.75,73.75,69356.0
+2014-05-26,73.75,74.5,73.5,74.25,140134.0
+2014-05-27,74.5,75.0,74.25,74.5,69298.0
+2014-05-28,74.0,75.0,74.0,74.75,94394.0
+2014-05-29,74.25,74.25,73.75,73.75,191321.0
+2014-06-01,73.75,74.5,73.5,74.25,82070.0
+2014-06-02,74.0,74.75,73.75,74.75,48761.0
+2014-06-03,74.75,74.75,74.0,74.25,63658.0
+2014-06-04,74.5,74.5,74.0,74.5,42541.0
+2014-06-05,74.25,74.25,73.5,73.5,54104.0
+2014-06-08,73.5,75.0,73.25,74.75,131032.0
+2014-06-09,74.75,75.75,74.5,75.25,89424.0
+2014-06-10,75.25,75.75,74.75,75.5,82184.0
+2014-06-11,75.5,75.5,74.75,75.0,77592.0
+2014-06-12,75.0,75.25,73.25,74.0,62589.0
+2014-06-15,73.75,74.75,73.25,74.25,79021.0
+2014-06-16,73.75,73.75,73.0,73.25,137383.0
+2014-06-17,72.75,73.25,72.5,73.25,165107.0
+2014-06-18,73.25,75.0,73.25,74.5,130344.0
+2014-06-19,75.0,75.0,73.75,73.75,59725.0
+2014-06-22,74.25,75.25,73.75,75.0,98694.0
+2014-06-23,74.5,74.5,73.25,74.5,269455.0
+2014-06-24,74.25,74.25,72.0,73.75,86815.0
+2014-06-25,73.0,74.25,73.0,74.25,27386.0
+2014-06-26,73.75,74.25,73.25,73.5,566589.0
+2014-06-29,73.5,73.5,73.0,73.5,342591.0
+2014-06-30,73.25,73.25,72.5,73.0,402409.0
+2014-07-01,73.5,73.5,72.5,73.25,150060.0
+2014-07-02,73.5,73.5,72.0,72.75,603547.0
+2014-07-03,72.75,73.0,71.75,72.75,202417.0
+2014-07-06,72.75,72.75,71.5,71.75,372775.0
+2014-07-07,71.5,72.25,71.25,71.5,360883.0
+2014-07-08,71.5,72.25,71.5,72.0,84373.0
+2014-07-09,72.25,72.25,71.75,72.0,46978.0
+2014-07-10,72.0,72.25,71.5,72.25,232061.0
+2014-07-13,71.0,71.25,70.5,71.0,348592.0
+2014-07-14,71.0,71.5,71.0,71.5,117808.0
+2014-07-15,71.5,72.0,71.5,71.75,67439.0
+2014-07-16,72.0,73.75,71.5,73.75,188479.0
+2014-07-17,73.5,73.5,72.0,73.0,97038.0
+2014-07-20,72.25,72.75,72.25,72.5,56223.0
+2014-07-21,72.5,72.75,72.0,72.5,53139.0
+2014-07-22,73.0,73.75,73.0,73.5,239395.0
+2014-07-23,73.5,74.0,73.0,73.75,260700.0
+2014-07-24,74.25,75.0,74.0,74.5,296771.0
+2014-08-03,74.75,75.0,74.5,74.5,95064.0
+2014-08-04,74.5,75.25,74.5,75.25,68264.0
+2014-08-05,75.0,75.5,75.0,75.25,215815.0
+2014-08-06,75.25,75.25,75.0,75.0,187247.0
+2014-08-07,75.0,75.0,74.0,74.5,532346.0
+2014-08-10,73.0,73.25,72.5,73.25,377025.0
+2014-08-11,73.25,73.5,72.75,73.5,212891.0
+2014-08-12,73.5,74.25,73.0,73.75,209538.0
+2014-08-13,73.5,74.25,73.5,73.5,89369.0
+2014-08-14,73.25,73.75,73.25,73.25,69075.0
+2014-08-17,73.25,74.0,73.25,73.25,110366.0
+2014-08-18,73.5,74.0,73.0,73.5,414904.0
+2014-08-19,73.25,74.0,73.25,74.0,193984.0
+2014-08-20,74.0,74.25,73.5,73.75,411065.0
+2014-08-21,73.75,74.75,73.5,74.75,303643.0
+2014-08-24,74.75,75.25,74.25,75.25,382462.0
+2014-08-25,74.75,77.25,74.5,77.0,759205.0
+2014-08-26,76.75,78.0,76.75,77.25,169525.0
+2014-08-27,76.5,77.25,76.25,76.25,167205.0
+2014-08-28,76.25,77.0,75.0,76.75,281922.0
+2014-08-31,77.0,78.25,77.0,77.75,315201.0
+2014-09-01,78.0,78.5,77.75,78.0,107827.0
+2014-09-02,78.0,79.25,77.75,78.75,470890.0
+2014-09-03,78.5,79.75,78.25,79.25,93728.0
+2014-09-04,79.5,79.5,78.0,78.5,104881.0
+2014-09-07,78.5,81.0,78.5,81.0,337354.0
+2014-09-08,80.0,81.25,80.0,81.0,186754.0
+2014-09-09,81.0,81.75,80.75,81.25,132465.0
+2014-09-10,81.0,82.5,80.5,81.25,133033.0
+2014-09-11,81.5,82.0,80.25,80.25,132284.0
+2014-09-14,80.75,81.0,79.5,80.75,80791.0
+2014-09-15,79.5,79.5,78.25,79.5,146411.0
+2014-09-16,79.25,79.25,77.75,78.0,176344.0
+2014-09-17,78.0,78.75,77.75,78.75,134550.0
+2014-09-18,78.5,78.75,78.0,78.5,254288.0
+2014-09-21,78.5,78.5,76.25,76.75,133816.0
+2014-09-22,76.5,76.5,72.0,75.0,376768.0
+2014-09-24,76.5,76.5,73.75,74.5,242751.0
+2014-09-25,75.25,79.0,75.0,77.0,204624.0
+2014-09-28,76.75,77.25,76.0,76.75,68254.0
+2014-09-29,77.0,77.5,76.5,77.25,70431.0
+2014-09-30,77.75,78.5,77.25,77.5,149434.0
+2014-10-01,76.75,78.0,76.75,77.75,75484.0
+2014-10-02,77.75,79.5,77.25,78.75,350475.0
+2014-10-12,76.0,76.75,73.5,74.75,415508.0
+2014-10-13,75.5,76.0,73.25,74.0,257689.0
+2014-10-14,74.25,74.75,73.0,74.75,302194.0
+2014-10-15,74.0,74.5,73.0,73.75,268313.0
+2014-10-16,72.5,74.0,70.0,70.75,497858.0
+2014-10-19,73.25,73.5,70.5,70.75,661770.0
+2014-10-20,71.25,71.25,69.75,70.0,786153.0
+2014-10-21,70.25,72.5,70.25,72.25,510948.0
+2014-10-22,72.75,73.25,72.25,73.0,133878.0
+2014-10-23,72.25,72.75,72.0,72.75,35940.0
+2014-10-26,72.75,74.0,72.5,73.75,163564.0
+2014-10-27,73.5,73.75,70.75,70.75,558962.0
+2014-10-28,71.0,71.0,69.75,70.0,495832.0
+2014-10-29,69.75,70.75,69.75,70.25,111535.0
+2014-10-30,70.25,70.25,69.75,70.0,144353.0
+2014-11-02,71.25,71.25,70.25,70.75,159677.0
+2014-11-03,70.75,71.0,70.0,71.0,223462.0
+2014-11-04,70.25,70.75,69.0,69.0,287015.0
+2014-11-05,69.0,69.0,67.5,68.75,205375.0
+2014-11-06,69.0,70.0,68.75,69.0,293192.0
+2014-11-09,68.75,69.5,68.5,68.75,91387.0
+2014-11-10,70.0,70.25,69.75,70.25,64832.0
+2014-11-11,70.0,70.5,68.75,70.0,378580.0
+2014-11-12,69.5,69.5,68.25,68.5,207271.0
+2014-11-13,68.25,68.75,68.0,68.0,68625.0
+2014-11-16,68.25,68.25,67.25,67.5,235585.0
+2014-11-17,67.25,67.25,65.25,66.0,163116.0
+2014-11-18,66.75,67.5,65.5,67.5,191088.0
+2014-11-19,66.5,67.0,66.5,66.75,182052.0
+2014-11-20,67.25,67.5,66.75,67.5,105528.0
+2014-11-23,68.0,68.25,67.25,67.75,228847.0
+2014-11-24,68.0,68.0,67.0,67.0,130798.0
+2014-11-25,67.0,67.0,66.0,66.25,188725.0
+2014-11-26,66.0,66.25,64.25,66.25,269612.0
+2014-11-27,66.25,66.25,65.0,66.0,80361.0
+2014-11-30,59.25,64.5,59.25,63.75,304467.0
+2014-12-01,66.25,66.25,64.0,65.0,86825.0
+2014-12-02,65.5,66.75,65.5,66.0,122201.0
+2014-12-03,67.25,67.25,65.25,65.75,38852.0
+2014-12-04,66.5,66.75,66.5,66.75,141745.0
+2014-12-07,66.5,67.5,66.0,67.5,159013.0
+2014-12-08,67.25,68.0,66.25,67.25,252965.0
+2014-12-09,66.0,67.0,65.0,65.25,336386.0
+2014-12-10,65.0,65.0,62.25,63.75,247092.0
+2014-12-11,62.5,64.25,60.25,64.25,393465.0
+2014-12-14,63.5,64.0,62.5,63.25,331078.0
+2014-12-15,63.0,64.5,60.25,62.25,512003.0
+2014-12-16,60.5,60.5,55.0,56.5,640922.0
+2014-12-17,56.0,59.75,54.5,57.5,320864.0
+2014-12-18,59.25,63.5,59.25,62.5,260772.0
+2014-12-21,65.5,66.5,63.0,64.25,123956.0
+2014-12-22,65.0,65.0,63.0,63.25,129371.0
+2014-12-23,63.0,63.5,62.5,63.25,87732.0
+2014-12-24,63.75,65.25,63.0,64.5,261578.0
+2014-12-25,65.5,65.5,64.25,65.0,85180.0
+2014-12-28,64.75,65.5,64.5,65.5,153844.0
+2014-12-29,65.5,66.5,65.0,65.75,201086.0
+2014-12-30,65.0,65.0,62.5,63.75,168255.0
+2014-12-31,64.0,64.0,60.25,61.25,236096.0
+2015-01-01,62.0,63.0,60.5,62.75,70140.0
+2015-01-04,63.0,63.0,62.25,62.5,31572.0
+2015-01-05,62.0,62.0,61.25,61.25,64172.0
+2015-01-06,60.0,60.75,59.5,60.5,115546.0
+2015-01-07,60.5,62.5,60.0,62.0,78044.0
+2015-01-08,62.25,64.0,62.25,63.0,86801.0
+2015-01-11,63.75,65.0,63.5,65.0,135478.0
+2015-01-12,66.0,66.0,64.75,64.75,74509.0
+2015-01-13,63.5,64.75,63.5,64.5,119405.0
+2015-01-14,64.75,66.0,64.75,66.0,52594.0
+2015-01-15,66.0,66.5,64.5,64.75,140662.0
+2015-01-18,64.5,66.0,63.75,65.25,140748.0
+2015-01-19,65.0,66.0,64.5,66.0,75680.0
+2015-01-20,66.0,67.75,66.0,67.5,85093.0
+2015-01-21,67.0,68.25,67.0,67.0,72186.0
+2015-01-22,67.5,68.75,67.5,68.75,137536.0
+2015-01-26,69.5,70.5,68.25,70.0,133534.0
+2015-01-27,69.75,70.75,69.0,70.5,205083.0
+2015-01-28,70.75,72.25,70.25,70.75,296679.0
+2015-01-29,70.5,70.75,70.0,70.75,93197.0
+2015-02-01,72.0,72.0,70.25,71.0,406283.0
+2015-02-02,71.0,71.0,69.75,70.0,360772.0
+2015-02-03,70.25,70.75,69.25,69.5,369724.0
+2015-02-04,69.5,70.0,68.25,68.5,165758.0
+2015-02-05,69.0,69.5,68.75,69.25,391504.0
+2015-02-08,69.75,70.25,69.0,69.5,288406.0
+2015-02-09,69.5,69.75,68.75,69.0,189879.0
+2015-02-10,69.0,69.5,68.5,68.5,174977.0
+2015-02-11,68.5,68.75,67.75,68.0,133498.0
+2015-02-12,68.0,69.5,68.0,69.5,99722.0
+2015-02-15,69.75,70.0,69.5,70.0,140906.0
+2015-02-16,70.0,70.5,70.0,70.25,200764.0
+2015-02-17,70.5,70.5,68.0,69.0,122625.0
+2015-02-18,69.5,69.75,68.5,68.75,115409.0
+2015-02-19,68.75,69.0,68.25,69.0,150462.0
+2015-02-22,69.0,69.0,68.25,68.25,119016.0
+2015-02-23,68.25,69.0,68.25,68.75,54429.0
+2015-02-24,68.75,69.0,68.0,69.01000213623047,80517.0
+2015-02-25,68.5,68.5,68.0,68.25,221499.0
+2015-02-26,68.25,68.5,68.0,68.0,111749.0
+2015-03-01,68.25,68.75,68.0,68.62000274658203,323090.0
+2015-03-02,69.25,69.5,68.75,69.23999786376953,208783.0
+2015-03-03,69.25,69.5,69.0,69.25,93475.0
+2015-03-04,69.5,69.5,68.5,68.70999908447266,235071.0
+2015-03-05,69.0,69.0,68.75,68.8499984741211,49088.0
+2015-03-08,68.75,69.0,68.5,69.0,157808.0
+2015-03-09,68.75,69.0,68.5,69.0,157808.0
+2015-03-10,69.0,69.75,68.75,69.0,175998.0
+2015-03-11,69.0,70.0,69.0,70.0,323448.0
+2015-03-12,70.0,70.25,69.75,69.75,330455.0
+2015-03-15,69.75,70.0,69.25,69.5,103054.0
+2015-03-16,69.5,69.75,69.25,69.5,141905.0
+2015-03-17,69.0,69.25,68.0,69.0,211326.0
+2015-03-18,68.25,69.0,68.25,68.75,73628.0
+2015-03-19,69.0,69.0,68.0,68.0,153880.0
+2015-03-22,68.75,70.0,68.75,69.75,93250.0
+2015-03-23,70.25,70.25,69.25,69.5,48463.0
+2015-03-24,70.0,71.25,70.0,70.0,234447.0
+2015-03-25,71.25,71.25,67.5,67.5,203231.0
+2015-03-26,63.25,70.25,63.25,70.25,406047.0
+2015-03-29,69.75,71.0,69.0,70.25,71138.0
+2015-03-30,71.0,71.0,70.0,70.0,70852.0
+2015-03-31,70.0,70.0,69.0,69.0,48417.0
+2015-04-01,68.5,69.75,68.5,69.5,38999.0
+2015-04-02,69.75,69.75,68.0,68.25,114427.0
+2015-04-05,68.25,68.5,67.0,67.0,95537.0
+2015-04-06,67.5,67.5,66.0,67.0,180765.0
+2015-04-07,67.25,67.5,66.25,66.75,155660.0
+2015-04-08,67.25,67.5,66.75,67.0,109020.0
+2015-04-09,67.0,68.0,66.75,67.75,151041.0
+2015-04-12,68.25,68.75,67.75,68.25,283698.0
+2015-04-13,66.0,66.0,65.0,65.5,200148.0
+2015-04-14,65.25,66.25,64.75,65.0,204017.0
+2015-04-15,65.5,65.75,65.0,65.25,259903.0
+2015-04-16,65.75,66.0,65.25,65.25,145422.0
+2015-04-19,66.5,67.5,66.25,66.75,599151.0
+2015-04-20,67.25,67.25,66.25,66.5,242697.0
+2015-04-21,66.75,66.75,65.75,66.0,197583.0
+2015-04-22,66.5,66.75,65.5,65.75,366458.0
+2015-04-23,65.75,66.0,65.25,65.75,159143.0
+2015-04-26,65.75,66.5,65.75,66.25,172112.0
+2015-04-27,66.25,66.5,66.0,66.41999816894531,181303.0
+2015-04-28,66.5,66.75,66.0,66.12999725341797,170799.0
+2015-04-29,66.5,67.0,66.25,66.7699966430664,260640.0
+2015-04-30,66.7699966430664,66.7699966430664,66.7699966430664,66.7699966430664,0.0
+2015-05-03,67.5,67.5,66.5,66.72000122070312,318731.0
+2015-05-04,66.75,67.0,66.5,67.0,68546.0
+2015-05-05,67.0,67.5,66.5,66.75,263792.0
+2015-05-06,67.0,67.25,66.5,66.51000213623047,191960.0
+2015-05-07,66.5,67.25,66.5,66.9000015258789,329347.0
+2015-05-10,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0
+2015-05-11,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0
+2015-05-12,67.5,68.5,67.5,68.25,91259.0
+2015-05-13,68.25,68.25,67.75,68.0,73510.0
+2015-05-14,68.0,68.75,67.75,67.87000274658203,188479.0
+2015-05-17,67.75,68.25,67.5,67.5,204655.0
+2015-05-18,67.25,68.25,67.25,67.98999786376953,299208.0
+2015-05-19,67.5,68.0,67.25,67.30999755859375,87045.0
+2015-05-20,67.75,68.0,67.25,67.5,78819.0
+2015-05-21,67.5,67.5,67.0,67.25,63229.0
+2015-05-24,67.5,67.5,66.5,67.0,57599.0
+2015-05-25,67.25,67.5,67.0,67.0,25188.0
+2015-05-26,67.25,67.5,67.0,67.37999725341797,73072.0
+2015-05-27,67.25,67.75,67.25,67.5,66378.0
+2015-05-28,67.5,67.5,67.0,67.30999755859375,46598.0
+2015-05-31,67.0,67.5,67.0,67.0,119355.0
+2015-06-01,67.0,67.25,66.75,66.77999877929688,54331.0
+2015-06-02,67.0,67.25,66.5,67.01000213623047,148694.0
+2015-06-03,67.0,67.0,66.75,67.0,66513.0
+2015-06-04,67.0,67.5,66.75,67.25,74378.0
+2015-06-07,67.0,67.0,66.75,67.0,83831.0
+2015-06-08,66.75,67.0,66.25,66.55999755859375,112667.0
+2015-06-09,66.0,66.25,65.25,65.94000244140625,135658.0
+2015-06-10,66.0,67.0,66.0,66.77999877929688,67838.0
+2015-06-11,67.0,67.0,66.5,66.75,37465.0
+2015-06-14,67.0,68.0,66.75,67.75,127175.0
+2015-06-15,68.5,68.5,67.25,67.45999908447266,59913.0
+2015-06-16,67.25,67.25,66.5,66.75,66275.0
+2015-06-17,67.0,67.0,66.5,67.0,35821.0
+2015-06-18,67.0,67.0,65.75,66.05000305175781,110025.0
+2015-06-21,66.0,66.0,65.25,65.45999908447266,68756.0
+2015-06-22,65.25,65.25,64.75,65.0,155768.0
+2015-06-23,65.25,65.25,64.75,65.25,156343.0
+2015-06-24,65.25,65.25,65.25,65.25,0.0
+2015-06-25,64.75,65.5,64.5,65.1500015258789,95764.0
+2015-06-28,65.25,67.0,64.75,65.06999969482422,49522.0
+2015-06-29,65.0,65.0,63.75,63.84000015258789,181255.0
+2015-06-30,63.75,64.0,62.75,63.40999984741211,381374.0
+2015-07-01,63.5,64.5,62.75,64.0,198236.0
+2015-07-02,64.0,65.75,64.0,65.19000244140625,172621.0
+2015-07-05,65.0,66.75,65.0,66.5,257742.0
+2015-07-06,66.25,67.25,66.25,67.23999786376953,392648.0
+2015-07-07,66.75,67.5,66.25,67.0,161208.0
+2015-07-08,66.5,66.5,66.0,66.26000213623047,39328.0
+2015-07-09,66.5,66.75,66.25,66.72000122070312,87410.0
+2015-07-12,66.75,67.25,66.5,67.08999633789062,204653.0
+2015-07-13,67.0,68.0,66.75,67.25,242380.0
+2015-07-14,67.0,67.25,67.0,67.13999938964844,108508.0
+2015-07-15,67.5,68.0,67.25,67.7699966430664,165112.0
+2015-07-19,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-20,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-21,67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0.0
+2015-07-22,67.5,68.0,67.25,67.97000122070312,71814.0
+2015-07-23,68.0,68.75,67.5,68.25,152322.0
+2015-07-26,67.75,68.25,67.0,68.0,180551.0
+2015-07-27,68.0,68.0,67.0,67.0,50674.0
+2015-07-28,67.0,67.25,66.25,66.48999786376953,72464.0
+2015-07-29,66.75,66.75,66.0,66.5,55034.0
+2015-07-30,66.25,66.25,65.5,65.5999984741211,107265.0
+2015-08-02,65.5,65.5,63.5,63.70000076293945,133097.0
+2015-08-03,63.75,63.75,62.5,63.25,158427.0
+2015-08-04,63.0,63.0,61.5,62.029998779296875,199970.0
+2015-08-05,62.25,62.25,61.75,61.75,199075.0
+2015-08-06,61.75,62.0,61.0,61.81999969482422,125194.0
+2015-08-09,61.75,62.5,61.5,62.25,129555.0
+2015-08-10,62.75,64.25,62.75,63.130001068115234,139011.0
+2015-08-11,63.5,64.0,62.5,62.97999954223633,90003.0
+2015-08-12,62.5,63.0,62.25,62.79999923706055,56609.0
+2015-08-13,63.25,64.0,62.25,62.2400016784668,80198.0
+2015-08-16,62.25,62.25,61.25,61.52000045776367,116473.0
+2015-08-17,61.75,62.0,61.25,61.75,68410.0
+2015-08-18,61.75,61.75,59.25,60.13999938964844,214593.0
+2015-08-19,60.0,60.0,56.5,56.900001525878906,188546.0
+2015-08-20,56.0,56.25,53.0,55.47999954223633,358833.0
+2015-08-23,52.5,53.75,51.5,52.900001525878906,305065.0
+2015-08-24,52.0,53.0,50.5,51.2400016784668,389723.0
+2015-08-25,51.25,56.25,51.25,56.20000076293945,347438.0
+2015-08-26,54.0,54.75,52.5,54.040000915527344,313255.0
+2015-08-27,55.5,55.5,54.5,54.63999938964844,330692.0
+2015-08-30,55.0,56.75,54.0,54.529998779296875,164095.0
+2015-08-31,53.5,53.5,51.75,52.25,212216.0
+2015-09-01,53.25,53.75,51.75,52.369998931884766,115512.0
+2015-09-02,52.0,52.25,51.25,52.0,47678.0
+2015-09-03,52.5,52.75,51.75,52.13999938964844,71072.0
+2015-09-06,52.25,52.75,51.75,52.5,28533.0
+2015-09-07,53.25,53.75,52.25,52.54999923706055,51954.0
+2015-09-08,52.25,53.5,52.25,53.08000183105469,62958.0
+2015-09-09,53.5,54.25,53.0,53.599998474121094,69667.0
+2015-09-10,53.0,53.75,52.5,53.75,56514.0
+2015-09-13,53.25,56.0,53.25,55.0,191532.0
+2015-09-14,54.75,55.0,54.5,55.0,62685.0
+2015-09-15,54.5,55.0,54.5,54.75,42887.0
+2015-09-16,54.5,54.5,53.75,54.0,80060.0
+2015-09-17,54.0,54.5,53.75,54.209999084472656,36015.0
+2015-09-20,53.5,54.0,52.75,53.5,64102.0
+2015-09-21,53.0,53.0,52.5,53.0,50882.0
+2015-09-27,53.0,53.0,53.0,53.0,0.0
+2015-09-28,53.0,53.0,53.0,53.0,0.0
+2015-09-29,52.5,53.25,51.75,53.20000076293945,58701.0
+2015-09-30,53.0,53.75,52.5,53.66999816894531,57205.0
+2015-10-01,53.5,53.5,53.0,53.099998474121094,21020.0
+2015-10-04,53.0,53.0,52.75,52.75,4609.0
+2015-10-05,52.75,53.5,52.75,53.25,25492.0
+2015-10-06,53.0,53.75,53.0,53.75,97851.0
+2015-10-07,54.0,54.25,53.5,53.75,59055.0
+2015-10-08,53.5,53.5,52.25,52.529998779296875,272026.0
+2015-10-11,53.0,53.0,52.5,52.7599983215332,138151.0
+2015-10-12,52.75,53.25,52.5,52.959999084472656,139126.0
+2015-10-13,52.75,52.75,51.5,51.65999984741211,249114.0
+2015-10-14,51.5,51.75,50.75,50.81999969482422,111340.0
+2015-10-15,50.75,51.25,50.25,51.11000061035156,104634.0
+2015-10-18,51.5,51.5,51.0,51.20000076293945,60553.0
+2015-10-19,51.5,51.5,50.75,51.0,213544.0
+2015-10-20,51.25,51.25,51.0,51.0099983215332,61144.0
+2015-10-21,50.75,51.0,49.79999923706055,49.900001525878906,227275.0
+2015-10-22,50.25,50.25,49.400001525878906,49.5099983215332,88559.0
+2015-10-25,49.70000076293945,49.79999923706055,48.79999923706055,48.869998931884766,101910.0
+2015-10-26,48.599998474121094,49.0,48.20000076293945,48.7599983215332,59274.0
+2015-10-27,49.0,49.0,47.0,47.04999923706055,60215.0
+2015-10-28,47.79999923706055,47.79999923706055,46.5,46.59000015258789,147960.0
+2015-10-29,46.900001525878906,47.20000076293945,46.5,46.470001220703125,132251.0
+2015-11-01,46.599998474121094,46.599998474121094,45.70000076293945,46.119998931884766,86431.0
+2015-11-02,45.79999923706055,46.70000076293945,45.79999923706055,46.18000030517578,54981.0
+2015-11-03,46.400001525878906,46.5,45.400001525878906,45.5,99225.0
+2015-11-04,45.70000076293945,45.70000076293945,44.20000076293945,45.02000045776367,133828.0
+2015-11-05,45.20000076293945,45.20000076293945,44.400001525878906,44.5,123528.0
+2015-11-08,44.20000076293945,44.20000076293945,43.900001525878906,44.13999938964844,63746.0
+2015-11-09,44.400001525878906,44.900001525878906,44.400001525878906,44.900001525878906,184065.0
+2015-11-10,45.0,45.5,44.599998474121094,44.970001220703125,46659.0
+2015-11-11,45.400001525878906,46.0,45.0,45.79999923706055,78929.0
+2015-11-12,45.70000076293945,46.0,45.400001525878906,45.5,51561.0
+2015-11-15,44.20000076293945,44.5,43.599998474121094,43.68000030517578,385999.0
+2015-11-16,43.599998474121094,43.79999923706055,43.20000076293945,43.439998626708984,273561.0
+2015-11-17,43.599998474121094,43.599998474121094,43.099998474121094,43.16999816894531,240953.0
+2015-11-18,43.099998474121094,43.29999923706055,42.70000076293945,42.86000061035156,120342.0
+2015-11-19,43.0,43.20000076293945,42.79999923706055,42.939998626708984,164446.0
+2015-11-22,42.900001525878906,43.70000076293945,42.900001525878906,43.540000915527344,359521.0
+2015-11-23,43.599998474121094,43.599998474121094,43.20000076293945,43.540000915527344,183222.0
+2015-11-24,43.70000076293945,44.20000076293945,43.70000076293945,44.04999923706055,323361.0
+2015-11-25,44.20000076293945,44.5,44.099998474121094,44.5,128894.0
+2015-11-26,44.400001525878906,44.79999923706055,44.29999923706055,44.7599983215332,124400.0
+2015-11-29,44.70000076293945,45.599998474121094,44.70000076293945,45.59000015258789,133276.0
+2015-11-30,45.79999923706055,46.20000076293945,45.70000076293945,45.95000076293945,249620.0
+2015-12-01,45.900001525878906,45.900001525878906,45.5,45.689998626708984,96432.0
+2015-12-02,45.79999923706055,45.900001525878906,45.29999923706055,45.619998931884766,98393.0
+2015-12-03,45.29999923706055,45.400001525878906,45.0,45.27000045776367,139638.0
+2015-12-06,45.0,46.599998474121094,45.0,46.43000030517578,302296.0
+2015-12-07,46.5,46.5,45.79999923706055,46.0099983215332,120120.0
+2015-12-08,45.5,45.5,44.70000076293945,45.0,264688.0
+2015-12-09,45.79999923706055,45.79999923706055,44.900001525878906,44.97999954223633,36224.0
+2015-12-10,45.0,45.20000076293945,44.79999923706055,44.7400016784668,82257.0
+2015-12-13,43.0,43.79999923706055,43.0,43.40999984741211,169311.0
+2015-12-14,43.5,43.900001525878906,43.5,43.5,267903.0
+2015-12-15,43.79999923706055,44.099998474121094,43.599998474121094,43.84000015258789,53035.0
+2015-12-16,43.79999923706055,44.0,43.5,43.81999969482422,113057.0
+2015-12-17,43.900001525878906,46.20000076293945,43.900001525878906,46.060001373291016,214853.0
+2015-12-20,45.0,46.0,45.0,45.90999984741211,82198.0
+2015-12-21,46.099998474121094,46.099998474121094,45.70000076293945,45.810001373291016,28354.0
+2015-12-22,46.0,46.5,46.0,46.38999938964844,58285.0
+2015-12-23,46.29999923706055,46.599998474121094,46.20000076293945,46.400001525878906,232344.0
+2015-12-24,46.5,46.900001525878906,46.400001525878906,46.56999969482422,77480.0
+2015-12-27,46.29999923706055,47.0,46.29999923706055,46.84000015258789,129037.0
+2015-12-28,46.79999923706055,47.20000076293945,46.400001525878906,46.5,225643.0
+2015-12-29,46.0,46.0,43.099998474121094,43.7400016784668,617162.0
+2015-12-30,44.0,44.29999923706055,43.70000076293945,43.79999923706055,323392.0
+2015-12-31,43.70000076293945,43.79999923706055,43.29999923706055,43.630001068115234,241083.0
+2016-01-03,43.70000076293945,43.900001525878906,43.70000076293945,43.720001220703125,117053.0
+2016-01-04,43.70000076293945,43.70000076293945,42.5,42.5,88824.0
+2016-01-05,42.599998474121094,42.900001525878906,41.0,41.41999816894531,114775.0
+2016-01-06,41.599998474121094,41.599998474121094,39.20000076293945,39.47999954223633,338546.0
+2016-01-07,37.70000076293945,39.29999923706055,37.5,38.349998474121094,204042.0
+2016-01-10,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2016-01-11,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2016-01-12,38.599998474121094,42.79999923706055,37.900001525878906,40.470001220703125,163431.0
+2016-01-13,41.0,41.5,40.29999923706055,40.88999938964844,208294.0
+2016-01-14,40.70000076293945,40.70000076293945,39.29999923706055,39.66999816894531,323090.0
+2016-01-17,38.20000076293945,38.400001525878906,37.20000076293945,37.56999969482422,144977.0
+2016-01-18,38.0,39.70000076293945,37.79999923706055,38.220001220703125,219598.0
+2016-01-19,39.599998474121094,39.79999923706055,38.599998474121094,38.970001220703125,617284.0
+2016-01-20,38.29999923706055,38.29999923706055,35.79999923706055,35.93000030517578,337110.0
+2016-01-21,35.79999923706055,36.0,34.5,34.91999816894531,812757.0
+2016-01-24,36.29999923706055,36.599998474121094,35.20000076293945,35.400001525878906,397115.0
+2016-01-25,35.599998474121094,35.599998474121094,34.900001525878906,34.970001220703125,189211.0
+2016-01-26,34.5,36.099998474121094,34.5,35.869998931884766,552068.0
+2016-01-27,36.29999923706055,36.599998474121094,36.0,36.54999923706055,271379.0
+2016-01-28,37.099998474121094,39.0,37.0,38.959999084472656,328311.0
+2016-01-31,42.79999923706055,42.79999923706055,42.599998474121094,42.79999923706055,949047.0
+2016-02-01,43.0,44.70000076293945,42.5,44.45000076293945,1253630.0
+2016-02-02,43.900001525878906,44.0,43.29999923706055,43.43000030517578,673717.0
+2016-02-03,43.099998474121094,43.5,42.79999923706055,43.310001373291016,608171.0
+2016-02-04,44.099998474121094,44.5,43.900001525878906,44.130001068115234,529555.0
+2016-02-07,44.0,44.0,43.400001525878906,43.599998474121094,267102.0
+2016-02-08,43.599998474121094,43.79999923706055,43.29999923706055,43.5,260806.0
+2016-02-09,43.29999923706055,43.900001525878906,43.29999923706055,43.900001525878906,199803.0
+2016-02-10,43.900001525878906,45.0,43.599998474121094,44.779998779296875,240604.0
+2016-02-11,44.599998474121094,44.79999923706055,43.400001525878906,43.599998474121094,379381.0
+2016-02-14,44.0,44.400001525878906,43.599998474121094,43.869998931884766,366982.0
+2016-02-15,43.900001525878906,44.79999923706055,43.70000076293945,44.5,233301.0
+2016-02-16,45.20000076293945,46.5,45.099998474121094,45.66999816894531,879419.0
+2016-02-17,45.5,46.5,45.5,45.88999938964844,635298.0
+2016-02-18,46.20000076293945,47.0,46.20000076293945,46.59000015258789,400918.0
+2016-02-21,46.5,46.900001525878906,46.20000076293945,46.189998626708984,234598.0
+2016-02-22,46.099998474121094,46.79999923706055,46.099998474121094,46.459999084472656,375373.0
+2016-02-23,46.599998474121094,46.599998474121094,46.400001525878906,46.56999969482422,131396.0
+2016-02-24,46.5,46.5,46.0,46.099998474121094,113311.0
+2016-02-25,46.099998474121094,46.400001525878906,46.099998474121094,46.369998931884766,354094.0
+2016-02-28,46.599998474121094,47.5,46.5,46.97999954223633,213446.0
+2016-02-29,47.099998474121094,48.5,47.099998474121094,48.189998626708984,283884.0
+2016-03-01,48.29999923706055,49.0,48.29999923706055,48.70000076293945,132055.0
+2016-03-02,49.099998474121094,49.099998474121094,48.29999923706055,48.47999954223633,169082.0
+2016-03-03,48.70000076293945,49.5,48.5,48.900001525878906,322875.0
+2016-03-06,49.400001525878906,50.5,49.29999923706055,50.369998931884766,362860.0
+2016-03-07,50.5,51.75,50.25,51.130001068115234,150023.0
+2016-03-08,51.5,52.25,51.25,52.08000183105469,150750.0
+2016-03-09,51.5,52.0,51.0,51.029998779296875,186850.0
+2016-03-10,51.0,51.5,50.25,50.7599983215332,154186.0
+2016-03-13,51.25,51.25,49.79999923706055,49.84000015258789,382423.0
+2016-03-14,49.900001525878906,49.900001525878906,48.0,48.4900016784668,328785.0
+2016-03-15,48.0,48.099998474121094,47.599998474121094,47.63999938964844,195467.0
+2016-03-16,47.70000076293945,48.400001525878906,47.5,48.220001220703125,550140.0
+2016-03-17,48.5,48.5,48.099998474121094,48.34000015258789,538515.0
+2016-03-20,48.5,49.20000076293945,48.5,48.9900016784668,338043.0
+2016-03-21,49.0,50.0,49.0,49.4900016784668,379528.0
+2016-03-22,49.599998474121094,49.79999923706055,48.79999923706055,48.97999954223633,486616.0
+2016-03-23,49.0,49.29999923706055,48.900001525878906,48.9900016784668,388495.0
+2016-03-24,49.0,49.0,48.400001525878906,48.779998779296875,365785.0
+2016-03-27,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-03-28,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0
+2016-03-29,49.0,49.0,48.5,48.9900016784668,347037.0
+2016-03-30,49.0,49.099998474121094,48.900001525878906,48.9900016784668,206025.0
+2016-03-31,48.900001525878906,49.400001525878906,48.599998474121094,49.150001525878906,211531.0
+2016-04-03,49.29999923706055,49.70000076293945,48.79999923706055,49.0,892774.0
+2016-04-04,44.79999923706055,45.599998474121094,44.599998474121094,45.470001220703125,696682.0
+2016-04-05,45.0,45.099998474121094,44.20000076293945,45.0,204918.0
+2016-04-06,44.79999923706055,45.099998474121094,44.5,44.720001220703125,382171.0
+2016-04-07,44.70000076293945,45.0,44.70000076293945,44.810001373291016,115873.0
+2016-04-10,45.0,45.0,44.70000076293945,44.81999969482422,183050.0
+2016-04-11,44.79999923706055,44.79999923706055,44.20000076293945,44.369998931884766,163973.0
+2016-04-12,44.599998474121094,47.599998474121094,44.599998474121094,45.540000915527344,2802903.0
+2016-04-13,45.79999923706055,45.900001525878906,45.099998474121094,45.13999938964844,370487.0
+2016-04-14,45.0,45.099998474121094,44.79999923706055,45.0099983215332,270537.0
+2016-04-17,45.0,45.0,44.20000076293945,44.43000030517578,298394.0
+2016-04-18,44.20000076293945,44.20000076293945,43.900001525878906,44.0099983215332,267586.0
+2016-04-19,44.900001525878906,45.599998474121094,44.599998474121094,45.380001068115234,654287.0
+2016-04-20,45.29999923706055,45.29999923706055,44.900001525878906,45.0,226318.0
+2016-04-21,45.099998474121094,45.20000076293945,44.900001525878906,45.0,343823.0
+2016-04-24,45.099998474121094,45.400001525878906,45.0,45.11000061035156,539708.0
+2016-04-25,45.400001525878906,45.400001525878906,44.599998474121094,44.93000030517578,528954.0
+2016-04-26,44.900001525878906,45.0,44.599998474121094,44.79999923706055,126406.0
+2016-04-27,44.79999923706055,45.0,44.70000076293945,44.900001525878906,814863.0
+2016-04-28,45.0,45.099998474121094,44.79999923706055,44.88999938964844,426586.0
+2016-05-01,44.900001525878906,45.099998474121094,44.599998474121094,44.790000915527344,249604.0
+2016-05-02,44.79999923706055,45.0,44.599998474121094,44.970001220703125,286441.0
+2016-05-03,44.900001525878906,44.900001525878906,44.599998474121094,44.77000045776367,245671.0
+2016-05-04,44.599998474121094,44.599998474121094,41.0,44.349998474121094,237461.0
+2016-05-05,44.400001525878906,44.900001525878906,44.400001525878906,44.720001220703125,134019.0
+2016-05-08,44.79999923706055,45.099998474121094,44.5,44.61000061035156,340426.0
+2016-05-09,44.70000076293945,44.900001525878906,44.599998474121094,44.84000015258789,255043.0
+2016-05-10,44.900001525878906,44.900001525878906,44.400001525878906,44.5,194449.0
+2016-05-11,44.400001525878906,44.5,44.20000076293945,44.38999938964844,169510.0
+2016-05-12,44.5,44.5,44.29999923706055,44.400001525878906,97101.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,43.0,43.20000076293945,42.5,42.709999084472656,143538.0
+2016-05-25,42.900001525878906,43.20000076293945,42.79999923706055,42.97999954223633,128006.0
+2016-05-26,43.20000076293945,43.20000076293945,42.79999923706055,42.79999923706055,87195.0
+2016-05-29,42.79999923706055,43.099998474121094,42.599998474121094,43.040000915527344,61723.0
+2016-05-30,43.099998474121094,43.29999923706055,42.79999923706055,42.880001068115234,124031.0
+2016-05-31,43.0,43.0,42.900001525878906,42.939998626708984,73323.0
+2016-06-01,42.79999923706055,43.20000076293945,42.79999923706055,43.11000061035156,102418.0
+2016-06-02,43.099998474121094,43.20000076293945,43.0,43.18000030517578,33449.0
+2016-06-05,43.099998474121094,43.20000076293945,43.0,43.0,42001.0
+2016-06-06,42.900001525878906,43.599998474121094,42.900001525878906,43.45000076293945,80839.0
+2016-06-07,44.0,44.20000076293945,43.79999923706055,43.91999816894531,165585.0
+2016-06-08,43.79999923706055,44.79999923706055,43.79999923706055,44.66999816894531,235024.0
+2016-06-09,44.5,44.5,44.0,44.36000061035156,232814.0
+2016-06-12,44.29999923706055,44.29999923706055,43.900001525878906,44.099998474121094,88164.0
+2016-06-13,43.900001525878906,43.900001525878906,43.599998474121094,43.70000076293945,77866.0
+2016-06-14,,,,,
+2016-06-15,44.20000076293945,44.20000076293945,43.900001525878906,43.939998626708984,78777.0
+2016-06-16,43.900001525878906,44.099998474121094,43.900001525878906,43.900001525878906,57610.0
+2016-06-19,44.0,44.099998474121094,43.900001525878906,43.9900016784668,55141.0
+2016-06-20,44.0,44.099998474121094,43.900001525878906,44.06999969482422,134188.0
+2016-06-21,44.099998474121094,44.400001525878906,44.0,44.38999938964844,160320.0
+2016-06-22,44.20000076293945,44.400001525878906,44.20000076293945,44.220001220703125,66616.0
+2016-06-23,43.599998474121094,43.599998474121094,42.29999923706055,42.900001525878906,674183.0
+2016-06-26,42.0,42.599998474121094,41.400001525878906,42.5,409391.0
+2016-06-27,42.599998474121094,42.70000076293945,42.400001525878906,42.70000076293945,131577.0
+2016-06-28,42.70000076293945,42.70000076293945,42.400001525878906,42.599998474121094,131091.0
+2016-06-29,42.599998474121094,43.0,42.599998474121094,42.900001525878906,81792.0
+2016-06-30,42.599998474121094,43.5,42.599998474121094,43.5,126419.0
+2016-07-03,42.599998474121094,43.5,42.599998474121094,43.5,126419.0
+2016-07-04,43.5,43.5,43.5,43.5,0.0
+2016-07-05,43.5,43.5,43.5,43.5,0.0
+2016-07-06,43.5,43.5,43.5,43.5,0.0
+2016-07-10,43.400001525878906,43.400001525878906,43.0,43.099998474121094,77748.0
+2016-07-11,43.0,43.29999923706055,43.0,43.0,77843.0
+2016-07-12,43.20000076293945,43.29999923706055,43.099998474121094,43.20000076293945,80583.0
+2016-07-14,43.29999923706055,43.29999923706055,43.099998474121094,43.29999923706055,193639.0
+2016-07-17,43.29999923706055,43.29999923706055,42.70000076293945,42.79999923706055,170184.0
+2016-07-18,42.900001525878906,43.0,42.900001525878906,43.0,26137.0
+2016-07-19,42.79999923706055,42.900001525878906,42.5,42.79999923706055,92396.0
+2016-07-20,42.79999923706055,42.79999923706055,42.5,42.599998474121094,74761.0
+2016-07-21,42.5,42.5,41.599998474121094,41.79999923706055,197412.0
+2016-07-24,41.79999923706055,42.0,41.400001525878906,41.599998474121094,187701.0
+2016-07-25,41.70000076293945,41.70000076293945,41.599998474121094,41.70000076293945,83439.0
+2016-07-26,41.099998474121094,41.5,41.0,41.29999923706055,129022.0
+2016-07-27,41.29999923706055,41.29999923706055,41.0,41.099998474121094,81315.0
+2016-07-28,40.20000076293945,41.099998474121094,39.79999923706055,40.0,202713.0
+2016-07-31,40.099998474121094,40.099998474121094,39.29999923706055,39.599998474121094,101991.0
+2016-08-01,39.400001525878906,39.79999923706055,39.29999923706055,39.400001525878906,166101.0
+2016-08-02,38.900001525878906,38.900001525878906,38.099998474121094,38.20000076293945,104984.0
+2016-08-03,38.29999923706055,38.29999923706055,37.79999923706055,37.79999923706055,80795.0
+2016-08-04,38.20000076293945,38.20000076293945,37.5,38.099998474121094,206169.0
+2016-08-07,38.099998474121094,38.599998474121094,38.0,38.599998474121094,176836.0
+2016-08-08,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,103765.0
+2016-08-09,38.400001525878906,38.599998474121094,38.20000076293945,38.29999923706055,132399.0
+2016-08-10,38.29999923706055,38.400001525878906,38.0,38.099998474121094,63006.0
+2016-08-11,38.099998474121094,38.20000076293945,37.79999923706055,37.79999923706055,54056.0
+2016-08-14,38.5,38.599998474121094,37.79999923706055,38.0,173555.0
+2016-08-15,38.0,38.099998474121094,37.70000076293945,37.70000076293945,230132.0
+2016-08-16,38.0,38.0,37.900001525878906,37.900001525878906,126937.0
+2016-08-17,38.0,38.0,37.400001525878906,37.400001525878906,97331.0
+2016-08-18,37.70000076293945,37.79999923706055,37.0,37.400001525878906,86783.0
+2016-08-21,37.5,37.70000076293945,37.0,37.0,136587.0
+2016-08-22,36.900001525878906,36.900001525878906,36.0,36.0,141789.0
+2016-08-23,36.0,36.0,35.099998474121094,35.20000076293945,255758.0
+2016-08-24,35.29999923706055,35.5,35.0,35.20000076293945,196843.0
+2016-08-25,35.0,35.0,34.0,34.400001525878906,305929.0
+2016-08-28,34.0,35.29999923706055,34.0,35.29999923706055,288983.0
+2016-08-29,35.20000076293945,35.20000076293945,34.70000076293945,35.099998474121094,315614.0
+2016-08-30,35.099998474121094,36.099998474121094,35.099998474121094,36.099998474121094,100913.0
+2016-08-31,35.79999923706055,35.79999923706055,35.29999923706055,35.29999923706055,33785.0
+2016-09-01,35.099998474121094,35.20000076293945,34.70000076293945,35.0,32185.0
+2016-09-04,35.400001525878906,35.5,35.29999923706055,35.400001525878906,38741.0
+2016-09-05,35.400001525878906,35.900001525878906,35.400001525878906,35.70000076293945,39337.0
+2016-09-06,35.79999923706055,35.79999923706055,35.5,35.5,49379.0
+2016-09-07,35.599998474121094,36.400001525878906,34.900001525878906,35.099998474121094,290427.0
+2016-09-08,35.099998474121094,36.0,35.0,35.400001525878906,101359.0
+2016-09-11,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2016-09-12,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2016-09-18,35.099998474121094,35.29999923706055,35.0,35.099998474121094,34082.0
+2016-09-19,35.099998474121094,35.099998474121094,34.29999923706055,34.5,84977.0
+2016-09-20,34.400001525878906,34.400001525878906,33.599998474121094,34.099998474121094,193240.0
+2016-09-21,34.20000076293945,34.599998474121094,34.20000076293945,34.599998474121094,110743.0
+2016-09-22,34.20000076293945,34.599998474121094,34.20000076293945,34.599998474121094,110743.0
+2016-09-25,34.599998474121094,34.79999923706055,34.20000076293945,34.70000076293945,88071.0
+2016-09-26,34.599998474121094,34.79999923706055,34.400001525878906,34.70000076293945,80723.0
+2016-09-27,34.0,34.70000076293945,33.0,34.5,273625.0
+2016-09-28,33.79999923706055,34.599998474121094,32.0,32.79999923706055,246638.0
+2016-09-29,30.0,33.900001525878906,30.0,33.599998474121094,296160.0
+2016-10-02,33.0,33.29999923706055,30.600000381469727,30.700000762939453,280380.0
+2016-10-03,30.899999618530273,31.0,28.0,29.600000381469727,441106.0
+2016-10-04,29.299999237060547,30.0,29.299999237060547,29.899999618530273,114549.0
+2016-10-05,29.899999618530273,30.399999618530273,29.5,30.399999618530273,149430.0
+2016-10-06,30.399999618530273,31.0,30.0,30.299999237060547,199327.0
+2016-10-09,30.299999237060547,30.399999618530273,29.600000381469727,29.600000381469727,64625.0
+2016-10-10,29.600000381469727,29.600000381469727,28.600000381469727,28.899999618530273,174433.0
+2016-10-11,29.0,29.299999237060547,28.799999237060547,29.0,133832.0
+2016-10-12,28.5,29.200000762939453,28.5,29.0,107214.0
+2016-10-13,29.0,29.100000381469727,28.600000381469727,28.700000762939453,76698.0
+2016-10-16,28.799999237060547,28.799999237060547,28.299999237060547,28.299999237060547,81356.0
+2016-10-17,28.299999237060547,28.299999237060547,27.200000762939453,27.600000381469727,144280.0
+2016-10-18,27.399999618530273,27.399999618530273,25.899999618530273,26.200000762939453,170994.0
+2016-10-19,25.899999618530273,27.100000381469727,25.799999237060547,26.600000381469727,321826.0
+2016-10-20,27.100000381469727,27.299999237060547,26.5,26.700000762939453,273498.0
+2016-10-23,26.700000762939453,26.899999618530273,26.299999237060547,26.399999618530273,484412.0
+2016-10-24,,,,,
+2016-10-25,26.700000762939453,27.0,26.700000762939453,26.799999237060547,1173460.0
+2016-10-26,26.899999618530273,26.899999618530273,26.600000381469727,26.600000381469727,759506.0
+2016-10-27,26.600000381469727,26.799999237060547,26.5,26.799999237060547,279694.0
+2016-10-30,26.700000762939453,26.700000762939453,26.5,26.700000762939453,492966.0
+2016-10-31,26.600000381469727,26.899999618530273,26.5,26.799999237060547,228262.0
+2016-11-01,26.799999237060547,26.799999237060547,26.399999618530273,26.700000762939453,1796956.0
+2016-11-02,26.5,26.799999237060547,26.399999618530273,26.799999237060547,555534.0
+2016-11-03,26.799999237060547,27.5,26.700000762939453,27.299999237060547,699526.0
+2016-11-06,27.0,27.700000762939453,26.799999237060547,27.5,563152.0
+2016-11-07,27.700000762939453,28.200000762939453,27.600000381469727,28.0,372601.0
+2016-11-08,28.399999618530273,29.299999237060547,28.200000762939453,29.200000762939453,1173172.0
+2016-11-09,28.600000381469727,30.299999237060547,28.399999618530273,30.299999237060547,512250.0
+2016-11-10,30.5,31.700000762939453,30.5,31.200000762939453,640854.0
+2016-11-13,31.200000762939453,32.400001525878906,31.200000762939453,32.400001525878906,432474.0
+2016-11-14,32.5,33.400001525878906,32.0,33.400001525878906,638446.0
+2016-11-15,33.0,33.400001525878906,31.0,32.20000076293945,1067404.0
+2016-11-16,32.400001525878906,33.099998474121094,32.099998474121094,32.900001525878906,263313.0
+2016-11-17,33.0,33.599998474121094,32.900001525878906,33.20000076293945,340853.0
+2016-11-20,33.29999923706055,33.5,32.599998474121094,33.099998474121094,187397.0
+2016-11-21,33.099998474121094,33.099998474121094,32.29999923706055,32.5,158793.0
+2016-11-22,32.5,33.0,32.5,32.900001525878906,330518.0
+2016-11-23,33.20000076293945,33.900001525878906,33.20000076293945,33.79999923706055,566663.0
+2016-11-24,33.900001525878906,34.099998474121094,33.400001525878906,33.599998474121094,949478.0
+2016-11-27,33.0,34.099998474121094,33.0,33.900001525878906,326923.0
+2016-11-28,33.900001525878906,34.599998474121094,33.70000076293945,34.5,335031.0
+2016-11-29,34.79999923706055,34.900001525878906,34.599998474121094,34.70000076293945,329969.0
+2016-11-30,34.79999923706055,35.70000076293945,34.79999923706055,35.29999923706055,427148.0
+2016-12-01,35.79999923706055,36.70000076293945,35.5,36.5,620650.0
+2016-12-04,36.5,38.0,36.5,37.599998474121094,751826.0
+2016-12-05,37.70000076293945,38.0,37.0,37.900001525878906,340064.0
+2016-12-06,38.0,39.20000076293945,37.70000076293945,38.79999923706055,429391.0
+2016-12-07,38.900001525878906,39.099998474121094,38.599998474121094,38.70000076293945,667741.0
+2016-12-08,38.900001525878906,40.0,38.79999923706055,39.099998474121094,572677.0
+2016-12-11,39.20000076293945,40.5,39.20000076293945,40.20000076293945,384199.0
+2016-12-12,40.400001525878906,40.400001525878906,39.20000076293945,39.29999923706055,380205.0
+2016-12-13,39.29999923706055,39.79999923706055,38.400001525878906,39.400001525878906,381371.0
+2016-12-14,39.29999923706055,39.599998474121094,38.900001525878906,39.5,543265.0
+2016-12-15,39.0,39.5,38.79999923706055,39.400001525878906,701641.0
+2016-12-18,39.599998474121094,39.900001525878906,39.5,39.79999923706055,277214.0
+2016-12-19,40.0,40.099998474121094,39.79999923706055,39.900001525878906,276956.0
+2016-12-20,39.900001525878906,39.900001525878906,39.0,39.099998474121094,275780.0
+2016-12-21,39.0,39.400001525878906,39.0,39.099998474121094,218260.0
+2016-12-22,39.29999923706055,39.5,39.20000076293945,39.400001525878906,55788.0
+2016-12-25,39.599998474121094,40.099998474121094,39.599998474121094,40.0,254677.0
+2016-12-26,,,,,
+2016-12-27,40.0,40.29999923706055,40.0,40.20000076293945,175604.0
+2016-12-28,40.29999923706055,40.599998474121094,40.20000076293945,40.5,186259.0
+2016-12-29,40.599998474121094,40.70000076293945,40.5,40.5,135162.0
+2017-01-01,40.599998474121094,40.900001525878906,40.5,40.900001525878906,101936.0
+2017-01-02,41.0,41.099998474121094,40.900001525878906,40.900001525878906,173342.0
+2017-01-03,40.5,40.599998474121094,40.29999923706055,40.5,201143.0
+2017-01-04,40.599998474121094,40.599998474121094,40.20000076293945,40.400001525878906,74317.0
+2017-01-05,40.400001525878906,40.599998474121094,40.20000076293945,40.5,80081.0
+2017-01-08,40.20000076293945,40.20000076293945,39.599998474121094,39.599998474121094,47603.0
+2017-01-09,39.900001525878906,39.900001525878906,38.0,38.0,74179.0
+2017-01-10,38.0,38.0,37.0,37.0,215129.0
+2017-01-11,37.0,37.0,35.79999923706055,36.0,155860.0
+2017-01-12,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,177735.0
+2017-01-15,35.400001525878906,35.900001525878906,35.29999923706055,35.79999923706055,154480.0
+2017-01-16,35.5,35.5,34.900001525878906,34.900001525878906,207671.0
+2017-01-17,34.900001525878906,34.900001525878906,34.400001525878906,34.599998474121094,337412.0
+2017-01-18,34.79999923706055,34.79999923706055,34.0,34.0,191670.0
+2017-01-19,32.29999923706055,33.599998474121094,32.29999923706055,33.099998474121094,302350.0
+2017-01-22,33.099998474121094,34.599998474121094,33.0,34.5,221703.0
+2017-01-23,35.0,35.20000076293945,34.900001525878906,35.099998474121094,115304.0
+2017-01-24,35.099998474121094,36.599998474121094,35.099998474121094,36.599998474121094,308764.0
+2017-01-25,36.70000076293945,36.79999923706055,35.599998474121094,35.70000076293945,253009.0
+2017-01-26,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,163807.0
+2017-01-29,35.29999923706055,36.0,34.900001525878906,35.599998474121094,143224.0
+2017-01-30,35.5,35.70000076293945,35.20000076293945,35.29999923706055,206073.0
+2017-01-31,35.099998474121094,35.20000076293945,34.599998474121094,35.0,183188.0
+2017-02-01,35.0,35.0,34.5,34.599998474121094,132877.0
+2017-02-02,34.599998474121094,34.900001525878906,34.5,34.79999923706055,103318.0
+2017-02-05,35.0,35.0,34.70000076293945,34.70000076293945,127906.0
+2017-02-06,36.0,37.900001525878906,36.0,37.5,1225690.0
+2017-02-07,37.70000076293945,37.70000076293945,37.20000076293945,37.29999923706055,446708.0
+2017-02-08,37.29999923706055,37.29999923706055,36.70000076293945,37.0,268193.0
+2017-02-09,37.0,37.5,37.0,37.29999923706055,161026.0
+2017-02-12,37.29999923706055,37.599998474121094,37.29999923706055,37.29999923706055,157495.0
+2017-02-13,37.400001525878906,37.400001525878906,37.0,37.20000076293945,107856.0
+2017-02-14,37.29999923706055,37.29999923706055,37.0,37.29999923706055,105076.0
+2017-02-15,37.099998474121094,37.29999923706055,37.099998474121094,37.29999923706055,21930.0
+2017-02-16,37.20000076293945,37.400001525878906,37.099998474121094,37.20000076293945,70144.0
+2017-02-19,37.099998474121094,37.5,37.099998474121094,37.29999923706055,100584.0
+2017-02-20,37.099998474121094,37.5,37.099998474121094,37.099998474121094,186865.0
+2017-02-21,37.099998474121094,37.099998474121094,36.5,36.79999923706055,173382.0
+2017-02-22,36.900001525878906,37.0,36.79999923706055,36.79999923706055,157007.0
+2017-02-23,36.79999923706055,36.900001525878906,36.5,36.900001525878906,141724.0
+2017-02-26,37.0,37.099998474121094,36.79999923706055,36.900001525878906,70416.0
+2017-02-27,36.900001525878906,37.20000076293945,36.79999923706055,36.900001525878906,175074.0
+2017-02-28,36.900001525878906,36.900001525878906,36.70000076293945,36.900001525878906,78080.0
+2017-03-01,37.0,37.0,36.79999923706055,36.79999923706055,22251.0
+2017-03-02,37.0,37.0,36.79999923706055,36.900001525878906,50726.0
+2017-03-05,37.0,37.29999923706055,36.900001525878906,36.900001525878906,166401.0
+2017-03-06,37.099998474121094,37.20000076293945,36.79999923706055,37.0,195605.0
+2017-03-07,37.099998474121094,37.29999923706055,36.900001525878906,37.099998474121094,137684.0
+2017-03-08,37.20000076293945,37.20000076293945,37.0,37.0,39119.0
+2017-03-09,37.0,37.0,36.79999923706055,36.900001525878906,53445.0
+2017-03-12,37.0,37.0,36.20000076293945,36.20000076293945,85868.0
+2017-03-13,36.20000076293945,36.400001525878906,36.0,36.20000076293945,60088.0
+2017-03-14,36.0,36.099998474121094,35.400001525878906,35.5,115361.0
+2017-03-15,35.79999923706055,35.79999923706055,35.5,35.599998474121094,127943.0
+2017-03-16,35.79999923706055,36.29999923706055,35.70000076293945,36.29999923706055,158761.0
+2017-03-19,36.400001525878906,36.599998474121094,36.099998474121094,36.099998474121094,195695.0
+2017-03-20,36.29999923706055,36.5,36.20000076293945,36.400001525878906,71170.0
+2017-03-21,36.400001525878906,36.79999923706055,36.29999923706055,36.70000076293945,119589.0
+2017-03-22,36.70000076293945,36.79999923706055,36.400001525878906,36.5,144610.0
+2017-03-23,36.70000076293945,37.099998474121094,36.70000076293945,37.0,194800.0
+2017-03-26,37.099998474121094,37.099998474121094,36.79999923706055,37.0,84501.0
+2017-03-27,36.900001525878906,36.900001525878906,36.79999923706055,36.79999923706055,49713.0
+2017-03-28,36.900001525878906,36.900001525878906,36.599998474121094,36.70000076293945,39362.0
+2017-03-29,36.70000076293945,36.79999923706055,36.5,36.5,190300.0
+2017-03-30,36.599998474121094,36.79999923706055,36.5,36.5,53717.0
+2017-04-02,,,,,
+2017-04-03,36.599998474121094,36.79999923706055,36.5,36.599998474121094,42322.0
+2017-04-04,,,,,
+2017-04-05,36.29999923706055,36.29999923706055,36.0,36.0,156217.0
+2017-04-06,36.0,36.099998474121094,35.79999923706055,35.79999923706055,67175.0
+2017-04-09,35.900001525878906,36.0,35.0,35.0,239615.0
+2017-04-10,35.400001525878906,35.400001525878906,34.79999923706055,34.79999923706055,148890.0
+2017-04-11,34.900001525878906,34.900001525878906,33.70000076293945,33.70000076293945,206986.0
+2017-04-12,33.79999923706055,34.5,33.79999923706055,34.400001525878906,155318.0
+2017-04-13,34.5,35.0,34.29999923706055,34.900001525878906,127897.0
+2017-04-16,34.400001525878906,34.599998474121094,34.20000076293945,34.20000076293945,287981.0
+2017-04-17,34.400001525878906,34.5,34.20000076293945,34.20000076293945,100076.0
+2017-04-18,34.400001525878906,34.400001525878906,33.599998474121094,33.599998474121094,219144.0
+2017-04-19,34.20000076293945,34.20000076293945,33.599998474121094,34.0,149948.0
+2017-04-20,34.0,34.20000076293945,33.70000076293945,33.70000076293945,127406.0
+2017-04-23,34.20000076293945,34.29999923706055,33.900001525878906,34.0,214259.0
+2017-04-24,34.20000076293945,34.29999923706055,33.79999923706055,34.0,271991.0
+2017-04-25,34.099998474121094,34.20000076293945,33.900001525878906,34.0,295720.0
+2017-04-26,34.29999923706055,34.400001525878906,33.900001525878906,34.29999923706055,301300.0
+2017-04-27,34.20000076293945,34.599998474121094,34.099998474121094,34.599998474121094,211900.0
+2017-04-30,34.5,35.0,34.400001525878906,35.0,396589.0
+2017-05-01,33.79999923706055,33.79999923706055,33.0,33.0,434822.0
+2017-05-02,,,,,
+2017-05-03,32.5,32.599998474121094,32.0,32.0,188955.0
+2017-05-04,32.099998474121094,32.099998474121094,31.100000381469727,31.399999618530273,134186.0
+2017-05-07,31.5,31.5,31.0,31.100000381469727,103958.0
+2017-05-08,31.299999237060547,31.399999618530273,31.200000762939453,31.399999618530273,68976.0
+2017-05-09,,,,,
+2017-05-10,31.5,32.099998474121094,31.5,32.0,114603.0
+2017-05-11,32.0,32.400001525878906,32.0,32.099998474121094,87756.0
+2017-05-14,32.20000076293945,32.20000076293945,31.799999237060547,31.899999618530273,50084.0
+2017-05-15,32.099998474121094,32.29999923706055,32.0,32.29999923706055,58170.0
+2017-05-16,32.29999923706055,32.400001525878906,32.0,32.20000076293945,47377.0
+2017-05-17,32.29999923706055,32.400001525878906,32.29999923706055,32.400001525878906,48201.0
+2017-05-18,32.29999923706055,32.29999923706055,32.0,32.20000076293945,78377.0
+2017-05-21,32.29999923706055,32.400001525878906,32.20000076293945,32.400001525878906,61187.0
+2017-05-22,32.29999923706055,32.400001525878906,32.20000076293945,32.20000076293945,39706.0
+2017-05-23,32.20000076293945,32.20000076293945,32.0,32.0,82791.0
+2017-05-24,32.099998474121094,32.29999923706055,31.899999618530273,32.099998474121094,112727.0
+2017-05-25,32.20000076293945,32.20000076293945,32.0,32.0,34016.0
+2017-05-28,31.899999618530273,32.0,31.5,31.700000762939453,57751.0
+2017-05-29,31.799999237060547,31.899999618530273,31.600000381469727,31.700000762939453,23434.0
+2017-05-30,31.899999618530273,32.0,31.799999237060547,31.799999237060547,24795.0
+2017-05-31,31.899999618530273,32.0,31.799999237060547,31.899999618530273,89316.0
+2017-06-01,31.899999618530273,32.0,31.700000762939453,31.700000762939453,34102.0
+2017-06-04,31.899999618530273,31.899999618530273,31.75,31.850000381469727,57485.0
+2017-06-05,31.799999237060547,31.799999237060547,31.600000381469727,31.649999618530273,52415.0
+2017-06-06,31.549999237060547,31.549999237060547,31.450000762939453,31.549999237060547,77309.0
+2017-06-07,31.399999618530273,31.649999618530273,31.399999618530273,31.5,45370.0
+2017-06-08,31.5,31.600000381469727,31.399999618530273,31.5,30650.0
+2017-06-11,31.5,31.5,31.200000762939453,31.450000762939453,47848.0
+2017-06-12,31.450000762939453,32.0,31.450000762939453,31.700000762939453,162452.0
+2017-06-13,31.5,31.75,31.450000762939453,31.549999237060547,13543.0
+2017-06-14,31.700000762939453,32.0,31.600000381469727,31.600000381469727,94962.0
+2017-06-15,31.5,31.899999618530273,31.399999618530273,31.850000381469727,107264.0
+2017-06-18,31.899999618530273,31.950000762939453,31.600000381469727,31.950000762939453,56324.0
+2017-06-19,31.649999618530273,32.0,31.5,31.899999618530273,218942.0
+2017-06-20,31.899999618530273,31.950000762939453,31.600000381469727,31.75,59268.0
+2017-06-21,31.75,31.950000762939453,31.700000762939453,31.850000381469727,155117.0
+2017-06-22,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-25,32.0,32.0,32.0,32.0,0.0
+2017-06-26,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-27,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-28,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-06-29,31.850000381469727,32.0,31.799999237060547,32.0,312671.0
+2017-07-02,31.700000762939453,32.20000076293945,31.700000762939453,32.099998474121094,81881.0
+2017-07-03,32.099998474121094,32.099998474121094,32.0,32.0,89680.0
+2017-07-04,32.0,32.349998474121094,32.0,32.20000076293945,169527.0
+2017-07-05,32.29999923706055,32.29999923706055,31.950000762939453,32.04999923706055,86522.0
+2017-07-06,32.54999923706055,33.0,31.950000762939453,31.950000762939453,479998.0
+2017-07-09,31.899999618530273,32.0,31.600000381469727,31.600000381469727,73831.0
+2017-07-10,31.700000762939453,31.700000762939453,31.350000381469727,31.399999618530273,220797.0
+2017-07-11,31.299999237060547,31.299999237060547,30.899999618530273,31.0,207786.0
+2017-07-12,31.0,31.200000762939453,31.0,31.200000762939453,172681.0
+2017-07-13,31.149999618530273,31.149999618530273,30.75,30.850000381469727,136699.0
+2017-07-16,30.850000381469727,30.850000381469727,30.649999618530273,30.649999618530273,96446.0
+2017-07-17,30.600000381469727,30.600000381469727,30.450000762939453,30.5,41419.0
+2017-07-18,30.350000381469727,30.350000381469727,30.100000381469727,30.100000381469727,80713.0
+2017-07-19,30.149999618530273,30.200000762939453,30.0,30.0,67430.0
+2017-07-20,30.0,30.100000381469727,29.899999618530273,30.0,56870.0
+2017-07-23,30.0,30.0,29.0,29.5,110036.0
+2017-07-24,29.149999618530273,29.200000762939453,28.899999618530273,28.950000762939453,150621.0
+2017-07-25,29.0,29.200000762939453,28.899999618530273,29.100000381469727,71269.0
+2017-07-26,29.100000381469727,29.350000381469727,29.049999237060547,29.25,63753.0
+2017-07-27,29.299999237060547,29.450000762939453,29.200000762939453,29.200000762939453,87907.0
+2017-07-30,29.149999618530273,29.149999618530273,29.100000381469727,29.149999618530273,22460.0
+2017-07-31,29.149999618530273,29.149999618530273,29.100000381469727,29.100000381469727,31320.0
+2017-08-01,29.200000762939453,29.299999237060547,29.149999618530273,29.299999237060547,68925.0
+2017-08-02,29.299999237060547,29.399999618530273,29.25,29.350000381469727,67767.0
+2017-08-03,29.399999618530273,29.5,29.149999618530273,29.25,85853.0
+2017-08-06,29.200000762939453,29.25,29.100000381469727,29.25,26862.0
+2017-08-07,29.200000762939453,29.200000762939453,29.149999618530273,29.200000762939453,63992.0
+2017-08-08,29.100000381469727,29.25,29.0,29.200000762939453,156169.0
+2017-08-09,29.299999237060547,29.350000381469727,29.0,29.200000762939453,187572.0
+2017-08-10,29.200000762939453,29.399999618530273,29.200000762939453,29.350000381469727,75316.0
+2017-08-13,29.399999618530273,29.5,29.350000381469727,29.450000762939453,114446.0
+2017-08-14,29.549999237060547,29.549999237060547,29.350000381469727,29.450000762939453,109093.0
+2017-08-15,29.350000381469727,29.450000762939453,29.299999237060547,29.399999618530273,171460.0
+2017-08-16,28.899999618530273,28.899999618530273,28.200000762939453,28.5,431551.0
+2017-08-17,28.549999237060547,28.549999237060547,28.450000762939453,28.5,61156.0
+2017-08-20,28.5,28.649999618530273,28.5,28.600000381469727,40399.0
+2017-08-21,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,151755.0
+2017-08-22,28.399999618530273,28.5,28.399999618530273,28.5,42600.0
+2017-08-23,28.5,28.549999237060547,28.450000762939453,28.549999237060547,54252.0
+2017-08-24,28.5,28.5,28.450000762939453,28.5,43819.0
+2017-08-27,28.600000381469727,28.700000762939453,28.549999237060547,28.600000381469727,99564.0
+2017-08-28,28.600000381469727,28.649999618530273,28.5,28.600000381469727,154356.0
+2017-08-29,28.600000381469727,28.799999237060547,28.5,28.700000762939453,300478.0
+2017-08-30,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-08-31,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-03,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-04,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-05,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-06,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2017-09-07,28.950000762939453,29.0,28.899999618530273,28.899999618530273,40340.0
+2017-09-10,28.850000381469727,28.899999618530273,28.799999237060547,28.799999237060547,68202.0
+2017-09-11,28.850000381469727,28.850000381469727,28.75,28.75,96345.0
+2017-09-12,28.700000762939453,28.75,28.450000762939453,28.5,92541.0
+2017-09-13,28.549999237060547,28.649999618530273,28.549999237060547,28.649999618530273,28620.0
+2017-09-14,28.549999237060547,28.649999618530273,28.5,28.649999618530273,45868.0
+2017-09-17,28.450000762939453,28.5,28.299999237060547,28.399999618530273,94646.0
+2017-09-18,28.399999618530273,28.399999618530273,28.200000762939453,28.200000762939453,71497.0
+2017-09-19,28.299999237060547,28.299999237060547,27.899999618530273,28.0,113583.0
+2017-09-20,28.0,28.0,28.0,28.0,0.0
+2017-09-21,28.0,28.0,28.0,28.0,0.0
+2017-09-24,28.0,28.0,28.0,28.0,0.0
+2017-09-25,28.0,28.049999237060547,27.899999618530273,28.0,73366.0
+2017-09-26,28.100000381469727,28.399999618530273,28.100000381469727,28.399999618530273,123768.0
+2017-09-27,28.399999618530273,28.649999618530273,28.200000762939453,28.549999237060547,224008.0
+2017-09-28,28.799999237060547,28.850000381469727,28.299999237060547,28.5,254183.0
+2017-10-01,28.25,28.350000381469727,28.0,28.149999618530273,99048.0
+2017-10-02,28.200000762939453,28.350000381469727,28.0,28.100000381469727,79973.0
+2017-10-03,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2017-10-04,27.950000762939453,28.399999618530273,27.899999618530273,28.299999237060547,170125.0
+2017-10-05,28.149999618530273,28.350000381469727,28.0,28.049999237060547,70565.0
+2017-10-08,28.200000762939453,28.200000762939453,27.5,27.700000762939453,55204.0
+2017-10-09,28.0,28.0,27.149999618530273,27.5,142455.0
+2017-10-10,27.25,27.299999237060547,27.0,27.0,95237.0
+2017-10-11,27.0,27.149999618530273,26.799999237060547,27.049999237060547,78148.0
+2017-10-12,27.149999618530273,27.149999618530273,26.5,27.0,63807.0
+2017-10-15,27.0,27.049999237060547,26.5,26.600000381469727,119647.0
+2017-10-16,26.5,26.600000381469727,26.399999618530273,26.450000762939453,63739.0
+2017-10-17,26.5,26.5,26.350000381469727,26.5,123238.0
+2017-10-18,26.5,26.5,26.200000762939453,26.399999618530273,82043.0
+2017-10-19,26.350000381469727,26.399999618530273,26.350000381469727,26.350000381469727,28842.0
+2017-10-22,26.450000762939453,26.450000762939453,26.049999237060547,26.049999237060547,98009.0
+2017-10-23,26.049999237060547,26.100000381469727,25.700000762939453,25.799999237060547,91567.0
+2017-10-24,25.700000762939453,27.399999618530273,25.700000762939453,26.5,245429.0
+2017-10-25,26.600000381469727,27.600000381469727,26.200000762939453,27.200000762939453,314656.0
+2017-10-26,27.5,28.450000762939453,27.200000762939453,28.0,1026239.0
+2017-10-29,28.049999237060547,28.200000762939453,27.0,27.299999237060547,444127.0
+2017-10-30,26.0,26.25,25.600000381469727,26.200000762939453,4246425.0
+2017-10-31,26.049999237060547,26.100000381469727,25.850000381469727,25.950000762939453,112321.0
+2017-11-01,25.950000762939453,26.049999237060547,25.899999618530273,26.0,120031.0
+2017-11-02,25.950000762939453,26.600000381469727,25.950000762939453,26.450000762939453,371922.0
+2017-11-05,25.899999618530273,26.25,25.700000762939453,26.100000381469727,306647.0
+2017-11-06,26.149999618530273,26.350000381469727,25.700000762939453,25.799999237060547,355410.0
+2017-11-07,25.799999237060547,25.950000762939453,23.5,25.950000762939453,517122.0
+2017-11-08,25.700000762939453,26.149999618530273,25.600000381469727,25.75,138329.0
+2017-11-09,26.0,26.0,25.600000381469727,25.700000762939453,125688.0
+2017-11-12,25.700000762939453,25.799999237060547,25.25,25.350000381469727,166573.0
+2017-11-13,25.299999237060547,25.350000381469727,25.200000762939453,25.350000381469727,58527.0
+2017-11-14,25.299999237060547,25.350000381469727,25.25,25.25,141772.0
+2017-11-15,25.299999237060547,25.649999618530273,25.200000762939453,25.299999237060547,109816.0
+2017-11-16,25.299999237060547,25.299999237060547,25.0,25.0,89215.0
+2017-11-19,25.0,25.0,24.799999237060547,24.8799991607666,51162.0
+2017-11-20,24.899999618530273,24.899999618530273,24.760000228881836,24.799999237060547,41698.0
+2017-11-21,24.5,25.0,24.15999984741211,24.420000076293945,107683.0
+2017-11-22,24.420000076293945,25.0,24.399999618530273,24.700000762939453,73413.0
+2017-11-23,25.100000381469727,25.100000381469727,24.68000030517578,24.940000534057617,125634.0
+2017-11-26,24.8799991607666,25.350000381469727,24.700000762939453,25.049999237060547,112149.0
+2017-11-27,25.350000381469727,25.350000381469727,24.959999084472656,25.0,117449.0
+2017-11-28,25.0,25.350000381469727,25.0,25.350000381469727,107217.0
+2017-11-29,25.299999237060547,25.299999237060547,25.0,25.0,54035.0
+2017-11-30,25.25,25.25,25.149999618530273,25.25,19827.0
+2017-12-03,25.299999237060547,26.0,25.299999237060547,25.600000381469727,720582.0
+2017-12-04,25.649999618530273,26.549999237060547,25.5,26.5,767994.0
+2017-12-05,26.350000381469727,26.450000762939453,25.899999618530273,26.299999237060547,316856.0
+2017-12-06,26.399999618530273,26.399999618530273,26.049999237060547,26.100000381469727,241515.0
+2017-12-07,26.200000762939453,26.200000762939453,25.649999618530273,26.0,135344.0
+2017-12-10,26.200000762939453,26.549999237060547,26.049999237060547,26.399999618530273,317905.0
+2017-12-11,26.5,26.950000762939453,26.399999618530273,26.700000762939453,373026.0
+2017-12-12,26.149999618530273,26.350000381469727,26.100000381469727,26.25,182023.0
+2017-12-13,26.200000762939453,26.25,25.950000762939453,26.0,234888.0
+2017-12-14,26.100000381469727,26.5,26.0,26.5,280387.0
+2017-12-17,26.600000381469727,29.100000381469727,26.5,29.100000381469727,997170.0
+2017-12-18,29.299999237060547,32.0,29.200000762939453,32.0,1466321.0
+2017-12-19,32.599998474121094,33.0,30.700000762939453,31.450000762939453,1328500.0
+2017-12-20,31.549999237060547,31.899999618530273,31.0,31.299999237060547,411942.0
+2017-12-21,31.25,33.900001525878906,31.200000762939453,32.75,1447768.0
+2017-12-24,33.0,33.20000076293945,32.20000076293945,32.25,467706.0
+2017-12-25,32.25,32.29999923706055,31.799999237060547,31.899999618530273,397751.0
+2017-12-26,32.0,33.20000076293945,32.0,32.70000076293945,333084.0
+2017-12-27,32.70000076293945,32.79999923706055,32.400001525878906,32.75,114693.0
+2017-12-28,32.75,34.79999923706055,32.75,33.75,724222.0
+2017-12-31,33.79999923706055,34.0,33.29999923706055,33.79999923706055,328665.0
+2018-01-01,33.099998474121094,33.599998474121094,33.0,33.599998474121094,240197.0
+2018-01-02,33.5,34.20000076293945,33.20000076293945,33.70000076293945,284293.0
+2018-01-03,33.849998474121094,34.0,33.5,33.79999923706055,94567.0
+2018-01-04,33.900001525878906,34.5,33.599998474121094,33.849998474121094,469086.0
+2018-01-07,34.20000076293945,34.20000076293945,33.70000076293945,33.849998474121094,291529.0
+2018-01-08,33.849998474121094,33.95000076293945,33.75,33.849998474121094,222716.0
+2018-01-09,33.79999923706055,33.900001525878906,33.650001525878906,33.849998474121094,193901.0
+2018-01-10,34.0,34.0,33.0,33.20000076293945,132263.0
+2018-01-11,33.29999923706055,33.29999923706055,32.04999923706055,32.599998474121094,234008.0
+2018-01-14,32.599998474121094,32.599998474121094,32.25,32.5,218022.0
+2018-01-15,32.45000076293945,32.45000076293945,32.150001525878906,32.400001525878906,121622.0
+2018-01-16,32.5,32.849998474121094,32.5,32.75,69686.0
+2018-01-17,32.79999923706055,32.849998474121094,32.5,32.849998474121094,126467.0
+2018-01-18,32.70000076293945,32.900001525878906,32.599998474121094,32.650001525878906,73612.0
+2018-01-21,32.54999923706055,32.70000076293945,32.29999923706055,32.29999923706055,84172.0
+2018-01-22,32.20000076293945,32.25,32.0,32.099998474121094,96403.0
+2018-01-23,32.20000076293945,32.25,31.5,31.75,65686.0
+2018-01-24,31.75,31.75,30.799999237060547,31.0,152542.0
+2018-01-25,31.0,31.899999618530273,31.0,31.450000762939453,151716.0
+2018-01-28,31.600000381469727,31.950000762939453,31.0,31.450000762939453,157044.0
+2018-01-29,31.600000381469727,31.950000762939453,31.5,31.75,118825.0
+2018-01-30,31.75,31.75,31.299999237060547,31.549999237060547,60382.0
+2018-01-31,31.649999618530273,34.20000076293945,31.649999618530273,33.400001525878906,1163494.0
+2018-02-01,33.599998474121094,34.900001525878906,32.29999923706055,34.650001525878906,993204.0
+2018-02-04,34.599998474121094,36.20000076293945,34.29999923706055,35.95000076293945,919963.0
+2018-02-05,35.900001525878906,35.95000076293945,35.099998474121094,35.75,234658.0
+2018-02-06,35.099998474121094,35.45000076293945,34.5,35.20000076293945,235851.0
+2018-02-07,35.599998474121094,35.599998474121094,34.5,34.54999923706055,146214.0
+2018-02-08,35.0,35.400001525878906,34.099998474121094,34.900001525878906,447274.0
+2018-02-11,34.5,35.099998474121094,34.099998474121094,34.70000076293945,180269.0
+2018-02-12,34.54999923706055,34.75,34.29999923706055,34.5,100983.0
+2018-02-13,34.29999923706055,34.5,33.900001525878906,33.95000076293945,100759.0
+2018-02-14,33.900001525878906,34.349998474121094,33.599998474121094,33.95000076293945,206759.0
+2018-02-15,33.95000076293945,34.099998474121094,33.79999923706055,33.900001525878906,88614.0
+2018-02-18,34.0,34.20000076293945,33.349998474121094,33.349998474121094,88135.0
+2018-02-19,33.349998474121094,33.599998474121094,32.20000076293945,32.20000076293945,346895.0
+2018-02-20,32.25,32.599998474121094,31.950000762939453,32.0,265909.0
+2018-02-21,31.950000762939453,31.950000762939453,31.649999618530273,31.75,79919.0
+2018-02-22,31.649999618530273,31.649999618530273,30.399999618530273,31.0,545294.0
+2018-02-25,31.0,31.049999237060547,30.450000762939453,30.5,172153.0
+2018-02-26,30.600000381469727,31.600000381469727,30.5,31.100000381469727,394228.0
+2018-02-27,31.0,31.75,31.0,31.649999618530273,425548.0
+2018-02-28,31.549999237060547,31.549999237060547,31.350000381469727,31.399999618530273,172224.0
+2018-03-01,31.75,31.75,31.399999618530273,31.600000381469727,93460.0
+2018-03-04,31.399999618530273,31.5,31.0,31.149999618530273,51683.0
+2018-03-05,31.0,31.399999618530273,30.5,30.5,108640.0
+2018-03-06,30.549999237060547,31.100000381469727,30.549999237060547,30.799999237060547,136849.0
+2018-03-07,30.799999237060547,30.950000762939453,30.700000762939453,30.75,91556.0
+2018-03-08,30.75,31.200000762939453,30.75,31.200000762939453,77660.0
+2018-03-11,31.200000762939453,31.200000762939453,30.899999618530273,31.049999237060547,400346.0
+2018-03-12,30.950000762939453,31.0,30.649999618530273,30.75,476543.0
+2018-03-13,30.75,30.75,30.5,30.549999237060547,240633.0
+2018-03-14,30.700000762939453,30.700000762939453,30.5,30.700000762939453,101802.0
+2018-03-15,31.149999618530273,31.5,30.850000381469727,31.5,559890.0
+2018-03-18,32.0,32.20000076293945,31.649999618530273,31.700000762939453,584946.0
+2018-03-19,31.75,32.099998474121094,31.700000762939453,32.04999923706055,179928.0
+2018-03-20,32.0,33.25,31.899999618530273,32.849998474121094,672834.0
+2018-03-21,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
+2018-03-22,32.5,33.0,32.29999923706055,33.0,190783.0
+2018-03-25,32.79999923706055,33.099998474121094,32.650001525878906,32.650001525878906,172964.0
+2018-03-26,32.650001525878906,32.79999923706055,32.45000076293945,32.70000076293945,195506.0
+2018-03-27,33.349998474121094,34.400001525878906,33.349998474121094,33.400001525878906,801965.0
+2018-03-28,33.400001525878906,33.54999923706055,33.099998474121094,33.5,260423.0
+2018-03-29,33.20000076293945,33.29999923706055,32.95000076293945,33.150001525878906,180655.0
+2018-04-01,33.04999923706055,33.20000076293945,32.79999923706055,32.79999923706055,93761.0
+2018-04-02,33.20000076293945,33.20000076293945,32.70000076293945,32.70000076293945,175657.0
+2018-04-03,32.75,33.04999923706055,32.099998474121094,32.20000076293945,368177.0
+2018-04-04,32.29999923706055,32.5,31.950000762939453,32.0,463891.0
+2018-04-05,32.20000076293945,32.599998474121094,31.950000762939453,32.0,763445.0
+2018-04-08,32.04999923706055,32.20000076293945,31.149999618530273,31.200000762939453,1772981.0
+2018-04-09,31.350000381469727,31.399999618530273,30.5,30.549999237060547,1565894.0
+2018-04-10,30.600000381469727,30.899999618530273,30.200000762939453,30.299999237060547,1119615.0
+2018-04-11,30.299999237060547,30.549999237060547,29.5,29.899999618530273,2457719.0
+2018-04-12,30.0,30.5,29.700000762939453,30.299999237060547,741637.0
+2018-04-15,30.799999237060547,30.899999618530273,30.450000762939453,30.850000381469727,1108361.0
+2018-04-16,29.75,29.899999618530273,29.600000381469727,29.850000381469727,1066253.0
+2018-04-17,29.899999618530273,29.899999618530273,29.5,29.700000762939453,453106.0
+2018-04-18,29.75,30.399999618530273,29.549999237060547,30.399999618530273,853618.0
+2018-04-19,30.299999237060547,30.75,30.100000381469727,30.700000762939453,721136.0
+2018-04-22,30.600000381469727,30.899999618530273,30.25,30.700000762939453,415666.0
+2018-04-23,30.649999618530273,30.75,30.399999618530273,30.5,310559.0
+2018-04-24,30.299999237060547,30.299999237060547,29.149999618530273,29.600000381469727,1142501.0
+2018-04-25,29.5,29.899999618530273,29.399999618530273,29.75,396934.0
+2018-04-26,29.799999237060547,29.899999618530273,29.450000762939453,29.799999237060547,321580.0
+2018-04-29,29.899999618530273,29.899999618530273,29.549999237060547,29.75,108632.0
+2018-04-30,29.600000381469727,29.600000381469727,29.399999618530273,29.399999618530273,196835.0
+2018-05-01,29.549999237060547,29.700000762939453,29.049999237060547,29.299999237060547,273163.0
+2018-05-02,29.100000381469727,29.200000762939453,29.049999237060547,29.100000381469727,127372.0
+2018-05-03,29.100000381469727,29.100000381469727,28.850000381469727,28.899999618530273,244208.0
+2018-05-06,28.899999618530273,29.049999237060547,28.799999237060547,28.850000381469727,66075.0
+2018-05-07,28.850000381469727,28.899999618530273,28.600000381469727,28.799999237060547,105133.0
+2018-05-08,28.0,28.0,27.350000381469727,27.450000762939453,338251.0
+2018-05-09,27.549999237060547,27.549999237060547,27.25,27.25,104407.0
+2018-05-10,27.200000762939453,27.200000762939453,26.75,26.850000381469727,288508.0
+2018-05-13,26.950000762939453,27.200000762939453,26.950000762939453,27.100000381469727,240727.0
+2018-05-14,27.149999618530273,27.700000762939453,27.100000381469727,27.350000381469727,201601.0
+2018-05-15,27.600000381469727,27.600000381469727,27.200000762939453,27.450000762939453,105707.0
+2018-05-16,27.299999237060547,27.299999237060547,27.0,27.149999618530273,164896.0
+2018-05-17,27.100000381469727,27.100000381469727,26.899999618530273,26.950000762939453,81223.0
+2018-05-20,27.0,27.049999237060547,26.799999237060547,26.799999237060547,107494.0
+2018-05-21,26.950000762939453,27.299999237060547,26.950000762939453,27.100000381469727,130936.0
+2018-05-22,27.0,27.049999237060547,26.899999618530273,26.950000762939453,118333.0
+2018-05-23,26.950000762939453,27.0,26.850000381469727,26.850000381469727,72291.0
+2018-05-24,26.850000381469727,27.0,26.75,26.850000381469727,115643.0
+2018-05-27,26.850000381469727,26.899999618530273,26.5,26.649999618530273,94527.0
+2018-05-28,26.5,26.549999237060547,26.0,26.299999237060547,102597.0
+2018-05-29,26.399999618530273,26.600000381469727,26.100000381469727,26.25,237786.0
+2018-05-30,26.5,26.5,26.149999618530273,26.350000381469727,96850.0
+2018-05-31,26.350000381469727,26.350000381469727,26.100000381469727,26.200000762939453,192247.0
+2018-06-03,26.299999237060547,26.5,26.100000381469727,26.399999618530273,229118.0
+2018-06-04,26.200000762939453,26.350000381469727,26.149999618530273,26.299999237060547,189739.0
+2018-06-05,26.350000381469727,26.600000381469727,26.350000381469727,26.5,139333.0
+2018-06-06,26.600000381469727,26.649999618530273,26.049999237060547,26.25,324508.0
+2018-06-07,26.25,26.299999237060547,26.100000381469727,26.299999237060547,51117.0
+2018-06-10,26.200000762939453,26.350000381469727,26.100000381469727,26.149999618530273,103394.0
+2018-06-11,26.100000381469727,26.350000381469727,26.049999237060547,26.350000381469727,123051.0
+2018-06-12,26.299999237060547,26.649999618530273,26.149999618530273,26.5,114700.0
+2018-06-13,26.5,26.5,26.5,26.5,0.0
+2018-06-14,26.5,26.5,26.5,26.5,0.0
+2018-06-17,26.5,26.5,26.5,26.5,0.0
+2018-06-18,26.5,26.5,26.5,26.5,0.0
+2018-06-19,26.5,26.5,26.5,26.5,0.0
+2018-06-20,26.600000381469727,27.100000381469727,26.549999237060547,26.899999618530273,230914.0
+2018-06-21,26.950000762939453,26.950000762939453,26.5,26.649999618530273,132251.0
+2018-06-24,26.649999618530273,26.899999618530273,26.649999618530273,26.850000381469727,128288.0
+2018-06-25,26.649999618530273,27.450000762939453,26.649999618530273,27.399999618530273,236502.0
+2018-06-26,27.200000762939453,27.399999618530273,27.200000762939453,27.200000762939453,80465.0
+2018-06-27,27.200000762939453,27.450000762939453,27.200000762939453,27.450000762939453,47412.0
+2018-06-28,27.299999237060547,27.600000381469727,27.049999237060547,27.049999237060547,148614.0
+2018-07-01,27.399999618530273,27.5,27.100000381469727,27.149999618530273,118785.0
+2018-07-02,27.25,27.299999237060547,26.450000762939453,26.600000381469727,422425.0
+2018-07-03,26.649999618530273,27.149999618530273,26.5,26.600000381469727,244814.0
+2018-07-04,26.5,26.700000762939453,26.450000762939453,26.649999618530273,164745.0
+2018-07-05,26.549999237060547,26.75,26.450000762939453,26.600000381469727,213052.0
+2018-07-08,26.700000762939453,26.700000762939453,26.399999618530273,26.549999237060547,322776.0
+2018-07-09,26.549999237060547,26.600000381469727,26.399999618530273,26.5,72095.0
+2018-07-10,26.600000381469727,26.600000381469727,26.450000762939453,26.5,131716.0
+2018-07-11,26.649999618530273,26.700000762939453,26.5,26.5,82825.0
+2018-07-12,26.5,26.5,26.299999237060547,26.5,68729.0
+2018-07-15,26.450000762939453,26.549999237060547,26.399999618530273,26.399999618530273,62587.0
+2018-07-16,26.399999618530273,26.5,26.350000381469727,26.450000762939453,45170.0
+2018-07-17,26.25,26.5,26.25,26.399999618530273,75194.0
+2018-07-18,26.450000762939453,26.450000762939453,26.25,26.25,117137.0
+2018-07-19,26.399999618530273,26.5,26.350000381469727,26.5,56110.0
+2018-07-22,26.299999237060547,26.549999237060547,26.299999237060547,26.5,257819.0
+2018-07-23,25.299999237060547,25.5,25.100000381469727,25.200000762939453,314812.0
+2018-07-24,25.299999237060547,25.299999237060547,24.5,24.760000228881836,244779.0
+2018-07-25,24.81999969482422,24.81999969482422,23.899999618530273,24.15999984741211,355543.0
+2018-07-26,24.040000915527344,24.139999389648438,23.899999618530273,24.1200008392334,164570.0
+2018-07-29,24.1200008392334,24.1200008392334,23.799999237060547,24.059999465942383,101543.0
+2018-07-30,23.979999542236328,24.200000762939453,23.979999542236328,24.200000762939453,70570.0
+2018-07-31,24.18000030517578,24.360000610351562,24.059999465942383,24.200000762939453,132619.0
+2018-08-01,24.260000228881836,24.280000686645508,24.139999389648438,24.18000030517578,64999.0
+2018-08-02,24.079999923706055,24.18000030517578,24.020000457763672,24.18000030517578,47092.0
+2018-08-05,24.100000381469727,24.200000762939453,24.100000381469727,24.200000762939453,33867.0
+2018-08-06,24.15999984741211,24.200000762939453,23.8799991607666,23.899999618530273,132920.0
+2018-08-07,23.899999618530273,23.920000076293945,23.84000015258789,23.860000610351562,65828.0
+2018-08-08,23.959999084472656,23.959999084472656,23.899999618530273,23.959999084472656,67209.0
+2018-08-09,23.959999084472656,23.959999084472656,23.84000015258789,23.860000610351562,73679.0
+2018-08-12,23.5,23.760000228881836,23.200000762939453,23.239999771118164,121149.0
+2018-08-13,23.18000030517578,23.18000030517578,22.5,22.979999542236328,177067.0
+2018-08-14,22.799999237060547,22.920000076293945,22.739999771118164,22.799999237060547,113920.0
+2018-08-15,22.799999237060547,22.799999237060547,22.3799991607666,22.799999237060547,127899.0
+2018-08-16,22.68000030517578,22.760000228881836,22.3799991607666,22.760000228881836,201863.0
+2018-08-19,22.68000030517578,22.760000228881836,22.3799991607666,22.760000228881836,201863.0
+2018-08-20,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-21,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-22,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-23,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2018-08-26,22.799999237060547,22.81999969482422,22.700000762939453,22.81999969482422,68979.0
+2018-08-27,22.920000076293945,22.920000076293945,22.780000686645508,22.799999237060547,76706.0
+2018-08-28,22.600000381469727,22.739999771118164,22.520000457763672,22.700000762939453,62259.0
+2018-08-29,22.639999389648438,22.639999389648438,22.3799991607666,22.5,98587.0
+2018-08-30,22.299999237060547,22.479999542236328,22.079999923706055,22.479999542236328,94288.0
+2018-09-02,22.459999084472656,22.459999084472656,22.0,22.100000381469727,108803.0
+2018-09-03,22.200000762939453,22.200000762939453,22.020000457763672,22.1200008392334,35006.0
+2018-09-04,22.079999923706055,22.1200008392334,22.059999465942383,22.1200008392334,90192.0
+2018-09-05,22.200000762939453,22.200000762939453,21.700000762939453,21.940000534057617,148007.0
+2018-09-06,21.899999618530273,21.940000534057617,21.700000762939453,21.739999771118164,138457.0
+2018-09-09,21.739999771118164,21.940000534057617,20.100000381469727,21.8799991607666,79849.0
+2018-09-10,21.799999237060547,21.940000534057617,21.479999542236328,21.65999984741211,64030.0
+2018-09-11,21.700000762939453,21.700000762939453,21.299999237060547,21.31999969482422,27695.0
+2018-09-12,21.3799991607666,21.3799991607666,21.0,21.100000381469727,89293.0
+2018-09-13,20.959999084472656,21.920000076293945,20.600000381469727,21.5,145675.0
+2018-09-16,21.200000762939453,21.239999771118164,20.6200008392334,20.6200008392334,364684.0
+2018-09-17,20.559999465942383,20.600000381469727,20.0,20.299999237060547,152252.0
+2018-09-18,20.219999313354492,20.219999313354492,19.979999542236328,20.100000381469727,164674.0
+2018-09-19,20.059999465942383,20.18000030517578,19.899999618530273,20.059999465942383,198471.0
+2018-09-20,20.059999465942383,21.0,20.0,20.280000686645508,272724.0
+2018-09-23,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0
+2018-09-24,20.059999465942383,21.0,20.0,20.280000686645508,272724.0
+2018-09-25,20.299999237060547,20.5,20.139999389648438,20.5,173949.0
+2018-09-26,20.520000457763672,20.520000457763672,20.299999237060547,20.31999969482422,161722.0
+2018-09-27,20.799999237060547,21.8799991607666,20.700000762939453,21.3799991607666,363588.0
+2018-09-30,21.8799991607666,21.8799991607666,21.420000076293945,21.65999984741211,187294.0
+2018-10-01,21.540000915527344,21.719999313354492,21.520000457763672,21.700000762939453,92032.0
+2018-10-02,21.700000762939453,21.700000762939453,21.100000381469727,21.540000915527344,134268.0
+2018-10-03,21.420000076293945,21.899999618530273,21.420000076293945,21.899999618530273,164837.0
+2018-10-04,21.8799991607666,22.100000381469727,21.8799991607666,22.100000381469727,69078.0
+2018-10-07,22.079999923706055,22.100000381469727,21.360000610351562,21.799999237060547,116848.0
+2018-10-08,21.600000381469727,22.479999542236328,21.600000381469727,22.15999984741211,138399.0
+2018-10-09,22.0,22.200000762939453,21.860000610351562,22.200000762939453,119363.0
+2018-10-10,22.0,22.0,21.959999084472656,22.0,88331.0
+2018-10-11,21.5,21.700000762939453,21.299999237060547,21.479999542236328,81869.0
+2018-10-14,,,,,
+2018-10-15,20.0,20.739999771118164,19.8799991607666,20.739999771118164,239184.0
+2018-10-16,20.0,20.479999542236328,19.739999771118164,20.219999313354492,297683.0
+2018-10-17,20.239999771118164,20.34000015258789,20.040000915527344,20.239999771118164,214391.0
+2018-10-18,20.34000015258789,20.760000228881836,20.1200008392334,20.399999618530273,301346.0
+2018-10-21,18.899999618530273,19.84000015258789,18.899999618530273,19.600000381469727,177372.0
+2018-10-22,19.600000381469727,19.600000381469727,19.0,19.15999984741211,195304.0
+2018-10-23,19.15999984741211,19.700000762939453,19.079999923706055,19.5,148806.0
+2018-10-24,19.5,20.100000381469727,19.34000015258789,20.0,93449.0
+2018-10-25,20.0,20.0,19.5,19.540000915527344,363331.0
+2018-10-28,19.600000381469727,20.0,19.520000457763672,19.760000228881836,304618.0
+2018-10-29,20.0,20.18000030517578,19.81999969482422,19.899999618530273,240430.0
+2018-10-30,19.920000076293945,20.360000610351562,19.920000076293945,20.260000228881836,884506.0
+2018-10-31,20.299999237060547,22.200000762939453,20.299999237060547,21.799999237060547,1367095.0
+2018-11-01,21.899999618530273,22.5,21.68000030517578,21.780000686645508,525287.0
+2018-11-04,21.979999542236328,22.420000076293945,21.979999542236328,22.299999237060547,365431.0
+2018-11-05,22.079999923706055,22.899999618530273,22.040000915527344,22.899999618530273,269657.0
+2018-11-06,22.899999618530273,23.799999237060547,22.68000030517578,23.700000762939453,451806.0
+2018-11-07,23.719999313354492,24.5,23.719999313354492,24.239999771118164,424619.0
+2018-11-08,24.5,24.739999771118164,23.600000381469727,24.040000915527344,482703.0
+2018-11-11,24.420000076293945,24.899999618530273,23.399999618530273,24.780000686645508,564781.0
+2018-11-12,24.979999542236328,25.799999237060547,24.84000015258789,25.5,371414.0
+2018-11-13,25.600000381469727,25.950000762939453,25.200000762939453,25.200000762939453,243804.0
+2018-11-14,24.899999618530273,24.899999618530273,24.100000381469727,24.5,563249.0
+2018-11-15,24.5,24.780000686645508,24.399999618530273,24.780000686645508,251281.0
+2018-11-18,24.68000030517578,24.68000030517578,23.6200008392334,23.700000762939453,152859.0
+2018-11-19,23.65999984741211,24.15999984741211,23.65999984741211,23.899999618530273,96179.0
+2018-11-20,23.799999237060547,24.239999771118164,23.799999237060547,24.0,133086.0
+2018-11-21,23.799999237060547,24.34000015258789,23.799999237060547,24.299999237060547,138401.0
+2018-11-22,24.15999984741211,24.899999618530273,24.15999984741211,24.739999771118164,91663.0
+2018-11-25,24.399999618530273,24.700000762939453,24.299999237060547,24.5,88246.0
+2018-11-26,24.299999237060547,24.84000015258789,24.239999771118164,24.84000015258789,72082.0
+2018-11-27,24.899999618530273,24.899999618530273,24.540000915527344,24.780000686645508,42903.0
+2018-11-28,24.540000915527344,25.0,24.540000915527344,24.899999618530273,75287.0
+2018-11-29,24.940000534057617,24.940000534057617,24.65999984741211,24.940000534057617,30965.0
+2018-12-02,25.149999618530273,25.149999618530273,24.799999237060547,25.0,64858.0
+2018-12-03,25.200000762939453,25.200000762939453,24.719999313354492,24.780000686645508,157381.0
+2018-12-04,24.639999389648438,24.780000686645508,24.5,24.5,68933.0
+2018-12-05,24.479999542236328,24.479999542236328,24.100000381469727,24.34000015258789,186670.0
+2018-12-06,24.1200008392334,24.84000015258789,24.100000381469727,24.84000015258789,158828.0
+2018-12-09,24.8799991607666,25.200000762939453,24.739999771118164,24.959999084472656,161860.0
+2018-12-10,24.84000015258789,25.850000381469727,24.84000015258789,25.299999237060547,485311.0
+2018-12-11,25.299999237060547,25.549999237060547,25.0,25.200000762939453,149058.0
+2018-12-12,25.049999237060547,25.299999237060547,25.0,25.100000381469727,89438.0
+2018-12-13,25.450000762939453,25.850000381469727,25.25,25.25,163805.0
+2018-12-16,25.299999237060547,25.350000381469727,25.049999237060547,25.100000381469727,112350.0
+2018-12-17,25.0,25.100000381469727,24.959999084472656,25.0,53315.0
+2018-12-18,25.0,25.200000762939453,24.920000076293945,25.0,93720.0
+2018-12-19,25.0,25.0,24.899999618530273,24.959999084472656,136501.0
+2018-12-20,24.200000762939453,24.899999618530273,24.200000762939453,24.5,69575.0
+2018-12-23,24.200000762939453,24.219999313354492,24.0,24.219999313354492,62718.0
+2018-12-24,24.219999313354492,24.700000762939453,24.219999313354492,24.700000762939453,128382.0
+2018-12-25,24.34000015258789,24.34000015258789,24.100000381469727,24.200000762939453,34264.0
+2018-12-26,24.0,24.100000381469727,23.799999237060547,23.899999618530273,81722.0
+2018-12-27,24.100000381469727,24.219999313354492,23.700000762939453,23.940000534057617,198499.0
+2018-12-30,23.700000762939453,23.940000534057617,23.68000030517578,23.940000534057617,54328.0
+2018-12-31,23.940000534057617,24.0,23.700000762939453,24.0,71181.0
+2019-01-01,23.780000686645508,24.219999313354492,23.700000762939453,24.219999313354492,70399.0
+2019-01-02,24.0,24.200000762939453,23.84000015258789,24.139999389648438,52011.0
+2019-01-03,24.1200008392334,24.5,24.040000915527344,24.5,159745.0
+2019-01-06,24.440000534057617,24.899999618530273,24.440000534057617,24.799999237060547,125953.0
+2019-01-07,24.540000915527344,24.600000381469727,24.3799991607666,24.540000915527344,101036.0
+2019-01-08,24.5,24.5,23.940000534057617,24.100000381469727,260160.0
+2019-01-09,24.079999923706055,24.200000762939453,24.0,24.079999923706055,256581.0
+2019-01-10,24.100000381469727,24.100000381469727,23.299999237060547,23.579999923706055,300078.0
+2019-01-13,23.5,23.5,23.239999771118164,23.239999771118164,152920.0
+2019-01-14,23.260000228881836,23.260000228881836,22.600000381469727,22.639999389648438,151188.0
+2019-01-15,22.540000915527344,23.34000015258789,22.540000915527344,23.34000015258789,466597.0
+2019-01-16,23.360000610351562,24.760000228881836,23.34000015258789,24.020000457763672,832000.0
+2019-01-17,24.5,26.100000381469727,24.5,25.600000381469727,1099044.0
+2019-01-20,26.100000381469727,26.549999237060547,25.700000762939453,26.399999618530273,525923.0
+2019-01-21,26.299999237060547,26.350000381469727,26.0,26.100000381469727,361668.0
+2019-01-22,26.049999237060547,26.399999618530273,26.0,26.149999618530273,378791.0
+2019-01-23,26.149999618530273,27.399999618530273,26.149999618530273,27.399999618530273,639088.0
+2019-01-24,27.399999618530273,27.850000381469727,26.700000762939453,27.399999618530273,521418.0
+2019-01-27,27.399999618530273,28.799999237060547,27.350000381469727,28.600000381469727,644160.0
+2019-01-28,28.549999237060547,29.850000381469727,28.5,29.350000381469727,903869.0
+2019-01-29,29.5,29.5,28.75,29.0,527084.0
+2019-01-30,28.799999237060547,29.0,28.450000762939453,29.0,228491.0
+2019-01-31,28.950000762939453,29.0,27.549999237060547,28.0,304545.0
+2019-02-03,28.049999237060547,28.149999618530273,27.649999618530273,28.0,222075.0
+2019-02-04,27.75,28.600000381469727,27.649999618530273,28.5,207456.0
+2019-02-05,28.149999618530273,30.0,28.149999618530273,29.649999618530273,1267266.0
+2019-02-06,29.799999237060547,29.950000762939453,29.299999237060547,29.5,350661.0
+2019-02-07,29.049999237060547,29.950000762939453,29.049999237060547,29.649999618530273,387124.0
+2019-02-10,29.899999618530273,30.600000381469727,29.850000381469727,30.25,535785.0
+2019-02-11,30.450000762939453,30.549999237060547,29.700000762939453,29.75,258034.0
+2019-02-12,29.549999237060547,30.049999237060547,29.549999237060547,29.899999618530273,230210.0
+2019-02-13,29.700000762939453,29.799999237060547,29.25,29.399999618530273,300340.0
+2019-02-14,29.75,29.899999618530273,29.5,29.5,168823.0
+2019-02-17,29.350000381469727,29.899999618530273,29.299999237060547,29.799999237060547,102044.0
+2019-02-18,29.799999237060547,30.049999237060547,29.549999237060547,29.549999237060547,106518.0
+2019-02-19,29.5,29.75,28.549999237060547,28.700000762939453,197928.0
+2019-02-20,28.600000381469727,28.649999618530273,28.299999237060547,28.549999237060547,147339.0
+2019-02-21,28.549999237060547,28.799999237060547,28.200000762939453,28.299999237060547,208612.0
+2019-02-24,28.0,28.299999237060547,28.0,28.100000381469727,163594.0
+2019-02-25,28.149999618530273,28.149999618530273,27.600000381469727,27.899999618530273,132669.0
+2019-02-26,27.700000762939453,27.75,27.350000381469727,27.5,88026.0
+2019-02-27,27.75,28.0,27.399999618530273,28.0,238666.0
+2019-02-28,28.0,28.100000381469727,28.0,28.0,106615.0
+2019-03-03,28.100000381469727,29.0,28.0,29.0,150741.0
+2019-03-04,29.450000762939453,29.450000762939453,28.5,28.950000762939453,241151.0
+2019-03-05,28.950000762939453,28.950000762939453,28.200000762939453,28.399999618530273,276734.0
+2019-03-06,28.299999237060547,28.399999618530273,28.049999237060547,28.399999618530273,49130.0
+2019-03-07,28.299999237060547,28.399999618530273,28.299999237060547,28.350000381469727,54179.0
+2019-03-10,28.25,28.399999618530273,28.200000762939453,28.299999237060547,96061.0
+2019-03-11,28.299999237060547,28.700000762939453,28.299999237060547,28.350000381469727,71667.0
+2019-03-12,28.299999237060547,28.350000381469727,28.100000381469727,28.149999618530273,132075.0
+2019-03-13,28.100000381469727,28.100000381469727,28.0,28.100000381469727,65214.0
+2019-03-14,28.100000381469727,28.899999618530273,28.100000381469727,28.899999618530273,321743.0
+2019-03-17,28.899999618530273,28.899999618530273,28.149999618530273,28.399999618530273,43178.0
+2019-03-18,28.5,29.0,28.450000762939453,29.0,557541.0
+2019-03-19,29.0,29.0,28.5,28.600000381469727,110117.0
+2019-03-20,28.5,28.799999237060547,28.200000762939453,28.299999237060547,137325.0
+2019-03-21,28.299999237060547,28.399999618530273,28.0,28.049999237060547,288949.0
+2019-03-24,28.049999237060547,28.049999237060547,27.799999237060547,27.950000762939453,59004.0
+2019-03-25,28.200000762939453,28.350000381469727,27.899999618530273,28.299999237060547,108474.0
+2019-03-26,28.350000381469727,28.450000762939453,28.25,28.299999237060547,89211.0
+2019-03-27,28.399999618530273,28.399999618530273,28.0,28.200000762939453,119574.0
+2019-03-28,28.200000762939453,28.399999618530273,28.200000762939453,28.299999237060547,197467.0
+2019-03-31,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2019-04-01,28.399999618530273,28.700000762939453,28.0,28.100000381469727,309157.0
+2019-04-02,28.25,28.25,27.600000381469727,28.0,216785.0
+2019-04-03,27.899999618530273,28.25,27.75,28.149999618530273,234819.0
+2019-04-04,28.100000381469727,28.25,28.0,28.149999618530273,111090.0
+2019-04-07,28.100000381469727,28.100000381469727,28.0,28.049999237060547,55374.0
+2019-04-08,28.049999237060547,28.049999237060547,28.0,28.049999237060547,94060.0
+2019-04-09,27.350000381469727,28.149999618530273,27.350000381469727,28.149999618530273,233803.0
+2019-04-10,27.899999618530273,28.0,27.600000381469727,27.649999618530273,177433.0
+2019-04-11,27.649999618530273,27.649999618530273,27.200000762939453,27.299999237060547,286563.0
+2019-04-14,27.5,27.600000381469727,27.100000381469727,27.450000762939453,169596.0
+2019-04-15,27.399999618530273,27.399999618530273,26.950000762939453,27.149999618530273,373474.0
+2019-04-16,27.100000381469727,27.299999237060547,26.899999618530273,27.0,162788.0
+2019-04-17,27.0,27.600000381469727,26.950000762939453,27.600000381469727,396489.0
+2019-04-18,27.399999618530273,27.549999237060547,27.299999237060547,27.450000762939453,152377.0
+2019-04-21,27.350000381469727,27.799999237060547,27.350000381469727,27.799999237060547,140958.0
+2019-04-22,27.700000762939453,27.700000762939453,27.549999237060547,27.700000762939453,98654.0
+2019-04-23,27.5,27.899999618530273,27.399999618530273,27.600000381469727,171184.0
+2019-04-24,27.549999237060547,29.450000762939453,27.549999237060547,28.799999237060547,822561.0
+2019-04-25,28.799999237060547,29.799999237060547,28.799999237060547,29.100000381469727,564149.0
+2019-04-28,29.0,29.450000762939453,28.75,28.75,179355.0
+2019-04-29,29.0,29.25,28.600000381469727,29.200000762939453,383869.0
+2019-04-30,29.5,30.450000762939453,29.5,29.850000381469727,1046869.0
+2019-05-01,30.5,31.299999237060547,30.299999237060547,31.200000762939453,958061.0
+2019-05-02,31.450000762939453,32.04999923706055,30.600000381469727,30.600000381469727,905811.0
+2019-05-05,30.600000381469727,30.75,29.700000762939453,30.0,303856.0
+2019-05-06,29.450000762939453,29.600000381469727,28.5,29.600000381469727,493509.0
+2019-05-07,29.450000762939453,29.950000762939453,29.0,29.799999237060547,506686.0
+2019-05-08,29.899999618530273,29.899999618530273,29.399999618530273,29.75,149988.0
+2019-05-09,29.600000381469727,29.850000381469727,29.0,29.75,197926.0
+2019-05-12,29.5,29.5,28.649999618530273,28.700000762939453,151420.0
+2019-05-13,28.600000381469727,28.75,27.5,27.549999237060547,235451.0
+2019-05-14,27.100000381469727,28.399999618530273,27.100000381469727,27.700000762939453,308864.0
+2019-05-15,27.549999237060547,28.799999237060547,27.549999237060547,28.200000762939453,572186.0
+2019-05-16,28.299999237060547,29.450000762939453,28.299999237060547,28.5,404364.0
+2019-05-19,28.649999618530273,28.75,27.200000762939453,27.200000762939453,409027.0
+2019-05-20,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,126349.0
+2019-05-21,27.200000762939453,27.899999618530273,27.200000762939453,27.850000381469727,174691.0
+2019-05-22,27.850000381469727,28.100000381469727,27.549999237060547,28.0,84227.0
+2019-05-23,27.799999237060547,28.0,27.5,28.0,119919.0
+2019-05-26,27.75,27.799999237060547,27.299999237060547,27.600000381469727,113795.0
+2019-05-27,27.450000762939453,27.649999618530273,27.299999237060547,27.600000381469727,90882.0
+2019-05-28,27.700000762939453,29.950000762939453,27.700000762939453,29.950000762939453,1043395.0
+2019-05-29,29.950000762939453,29.950000762939453,28.549999237060547,28.75,123415.0
+2019-05-30,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-02,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-03,29.799999237060547,30.0,29.100000381469727,29.950000762939453,412986.0
+2019-06-04,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-05,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-06,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2019-06-09,30.0,30.350000381469727,29.5,30.100000381469727,213940.0
+2019-06-10,30.149999618530273,30.899999618530273,30.149999618530273,30.549999237060547,531494.0
+2019-06-11,30.5,30.5,30.049999237060547,30.5,272780.0
+2019-06-12,30.5,30.5,30.0,30.350000381469727,104138.0
+2019-06-13,30.0,30.149999618530273,29.5,29.649999618530273,220825.0
+2019-06-16,30.0,30.450000762939453,29.850000381469727,30.149999618530273,346621.0
+2019-06-17,30.350000381469727,31.299999237060547,30.25,30.799999237060547,349739.0
+2019-06-18,30.75,31.350000381469727,30.350000381469727,31.350000381469727,355473.0
+2019-06-19,31.350000381469727,31.5,31.0,31.0,256637.0
+2019-06-20,30.850000381469727,31.450000762939453,30.649999618530273,31.149999618530273,682619.0
+2019-06-23,31.0,31.0,30.450000762939453,30.600000381469727,178993.0
+2019-06-24,30.899999618530273,30.899999618530273,29.950000762939453,30.25,138485.0
+2019-06-25,30.0,30.399999618530273,30.0,30.399999618530273,86632.0
+2019-06-26,30.5,30.75,29.899999618530273,29.899999618530273,207388.0
+2019-06-27,29.950000762939453,30.5,29.899999618530273,30.5,235196.0
+2019-06-30,30.75,30.899999618530273,30.549999237060547,30.899999618530273,211041.0
+2019-07-01,30.950000762939453,31.450000762939453,30.899999618530273,31.450000762939453,295154.0
+2019-07-02,31.5,32.0,31.5,32.0,643712.0
+2019-07-03,32.0,32.29999923706055,31.75,31.850000381469727,306960.0
+2019-07-04,32.099998474121094,32.099998474121094,31.700000762939453,31.850000381469727,123195.0
+2019-07-07,31.700000762939453,32.849998474121094,31.700000762939453,32.79999923706055,389517.0
+2019-07-08,32.70000076293945,33.349998474121094,32.54999923706055,33.349998474121094,923324.0
+2019-07-09,33.349998474121094,34.349998474121094,33.349998474121094,34.349998474121094,676966.0
+2019-07-10,34.20000076293945,34.95000076293945,34.20000076293945,34.650001525878906,677542.0
+2019-07-11,34.95000076293945,34.95000076293945,34.25,34.5,192506.0
+2019-07-14,34.04999923706055,35.150001525878906,34.0,34.79999923706055,338344.0
+2019-07-15,34.599998474121094,35.0,34.54999923706055,34.599998474121094,207369.0
+2019-07-16,34.599998474121094,35.20000076293945,34.599998474121094,35.150001525878906,157270.0
+2019-07-17,35.099998474121094,35.099998474121094,34.900001525878906,35.0,94240.0
+2019-07-18,35.0,35.349998474121094,34.95000076293945,35.349998474121094,272661.0
+2019-07-21,35.0,35.5,34.5,35.29999923706055,224768.0
+2019-07-22,35.29999923706055,35.54999923706055,35.20000076293945,35.29999923706055,374239.0
+2019-07-23,35.20000076293945,35.5,35.04999923706055,35.45000076293945,262774.0
+2019-07-24,35.599998474121094,36.099998474121094,35.599998474121094,35.95000076293945,197179.0
+2019-07-25,35.75,35.95000076293945,35.599998474121094,35.599998474121094,124598.0
+2019-07-28,35.599998474121094,36.04999923706055,34.45000076293945,35.0,224363.0
+2019-07-29,35.349998474121094,35.349998474121094,34.0,34.400001525878906,191066.0
+2019-07-30,34.599998474121094,35.0,33.849998474121094,34.0,238770.0
+2019-07-31,34.0,34.0,33.400001525878906,33.79999923706055,384337.0
+2019-08-01,33.5,33.5,33.0,33.25,154556.0
+2019-08-04,33.29999923706055,33.29999923706055,32.650001525878906,32.79999923706055,208064.0
+2019-08-05,32.79999923706055,33.75,32.79999923706055,33.25,440815.0
+2019-08-06,33.0,33.849998474121094,32.79999923706055,33.599998474121094,255984.0
+2019-08-07,33.099998474121094,33.79999923706055,33.0,33.75,338259.0
+2019-08-08,33.29999923706055,33.70000076293945,33.29999923706055,33.650001525878906,336270.0
+2019-08-11,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-12,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-13,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-14,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-15,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2019-08-18,33.29999923706055,33.29999923706055,32.25,33.099998474121094,168872.0
+2019-08-19,33.099998474121094,33.5,33.0,33.0,133069.0
+2019-08-20,33.0,33.5,33.0,33.29999923706055,98551.0
+2019-08-21,33.650001525878906,33.650001525878906,33.0,33.29999923706055,120717.0
+2019-08-22,33.150001525878906,33.150001525878906,32.599998474121094,32.849998474121094,119071.0
+2019-08-25,32.599998474121094,32.70000076293945,32.099998474121094,32.20000076293945,186583.0
+2019-08-26,32.20000076293945,33.0,32.0,32.400001525878906,158339.0
+2019-08-27,33.0,34.0,32.20000076293945,34.0,964502.0
+2019-08-28,33.0,33.849998474121094,33.0,33.70000076293945,219522.0
+2019-08-29,33.54999923706055,34.349998474121094,33.54999923706055,34.099998474121094,625361.0
+2019-09-01,34.0,34.0,33.650001525878906,33.900001525878906,89310.0
+2019-09-02,34.0,34.0,33.650001525878906,33.849998474121094,263087.0
+2019-09-03,33.70000076293945,33.95000076293945,33.5,33.599998474121094,130572.0
+2019-09-04,33.650001525878906,33.650001525878906,33.400001525878906,33.5,137423.0
+2019-09-05,33.54999923706055,33.650001525878906,33.150001525878906,33.150001525878906,135304.0
+2019-09-08,33.25,33.400001525878906,33.20000076293945,33.20000076293945,80970.0
+2019-09-09,33.5,34.25,33.25,34.20000076293945,577920.0
+2019-09-10,34.20000076293945,34.20000076293945,33.650001525878906,33.650001525878906,202931.0
+2019-09-11,33.70000076293945,33.70000076293945,32.0,32.29999923706055,328022.0
+2019-09-12,32.349998474121094,32.650001525878906,32.20000076293945,32.25,188532.0
+2019-09-15,32.0,32.0,31.649999618530273,31.899999618530273,157354.0
+2019-09-16,32.20000076293945,32.29999923706055,31.299999237060547,31.299999237060547,206564.0
+2019-09-17,31.350000381469727,31.450000762939453,30.75,30.75,170167.0
+2019-09-18,31.649999618530273,31.649999618530273,31.100000381469727,31.350000381469727,147397.0
+2019-09-19,31.450000762939453,31.649999618530273,30.799999237060547,31.649999618530273,900500.0
+2019-09-22,31.899999618530273,33.0,31.700000762939453,33.0,153495.0
+2019-09-24,33.150001525878906,34.45000076293945,33.150001525878906,34.099998474121094,510650.0
+2019-09-25,34.70000076293945,34.95000076293945,33.5,33.54999923706055,480763.0
+2019-09-26,33.650001525878906,33.900001525878906,33.45000076293945,33.5,272914.0
+2019-09-29,33.54999923706055,34.45000076293945,33.5,34.099998474121094,189666.0
+2019-09-30,34.04999923706055,34.70000076293945,34.04999923706055,34.650001525878906,240839.0
+2019-10-01,34.70000076293945,35.29999923706055,34.70000076293945,35.04999923706055,234222.0
+2019-10-02,35.099998474121094,35.70000076293945,35.0,35.20000076293945,260479.0
+2019-10-03,35.099998474121094,35.099998474121094,34.400001525878906,34.400001525878906,296782.0
+2019-10-06,33.5,34.29999923706055,33.5,34.29999923706055,360083.0
+2019-10-07,34.5,35.0,34.20000076293945,35.0,298720.0
+2019-10-08,35.0,35.0,34.20000076293945,34.70000076293945,236408.0
+2019-10-09,34.95000076293945,34.95000076293945,33.599998474121094,33.599998474121094,174049.0
+2019-10-10,33.45000076293945,33.79999923706055,33.29999923706055,33.400001525878906,118642.0
+2019-10-13,33.650001525878906,34.0,32.54999923706055,32.54999923706055,128773.0
+2019-10-14,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,166886.0
+2019-10-15,32.150001525878906,32.150001525878906,31.649999618530273,31.700000762939453,97696.0
+2019-10-16,32.0,32.5,30.899999618530273,32.5,605649.0
+2019-10-17,32.5,32.900001525878906,31.700000762939453,32.900001525878906,231189.0
+2019-10-20,33.849998474121094,33.849998474121094,32.900001525878906,32.900001525878906,460401.0
+2019-10-21,32.95000076293945,33.0,32.5,32.900001525878906,200577.0
+2019-10-22,33.349998474121094,34.0,32.70000076293945,34.0,274980.0
+2019-10-23,34.04999923706055,34.099998474121094,33.599998474121094,33.79999923706055,86571.0
+2019-10-24,33.70000076293945,33.79999923706055,33.650001525878906,33.70000076293945,54368.0
+2019-10-27,33.5,34.5,33.5,34.400001525878906,170256.0
+2019-10-28,34.54999923706055,35.20000076293945,34.150001525878906,34.79999923706055,510837.0
+2019-10-29,34.400001525878906,34.400001525878906,32.54999923706055,32.79999923706055,663329.0
+2019-10-30,32.75,33.0,32.099998474121094,32.400001525878906,363077.0
+2019-10-31,32.349998474121094,32.75,32.0,32.0,168175.0
+2019-11-03,30.549999237060547,31.950000762939453,30.549999237060547,31.350000381469727,246193.0
+2019-11-04,31.350000381469727,31.799999237060547,31.0,31.799999237060547,294800.0
+2019-11-05,31.899999618530273,32.45000076293945,31.899999618530273,32.349998474121094,181043.0
+2019-11-06,32.599998474121094,33.150001525878906,32.599998474121094,33.0,295383.0
+2019-11-07,33.0,33.400001525878906,33.0,33.349998474121094,214130.0
+2019-11-10,33.45000076293945,34.0,33.29999923706055,33.54999923706055,167492.0
+2019-11-11,33.5,33.79999923706055,33.25,33.45000076293945,75506.0
+2019-11-12,33.5,33.79999923706055,33.0,33.70000076293945,174191.0
+2019-11-13,33.79999923706055,33.79999923706055,33.5,33.650001525878906,83691.0
+2019-11-14,32.70000076293945,34.900001525878906,32.70000076293945,34.900001525878906,570968.0
+2019-11-17,34.54999923706055,34.900001525878906,34.45000076293945,34.75,92395.0
+2019-11-18,34.79999923706055,34.79999923706055,34.20000076293945,34.349998474121094,147334.0
+2019-11-19,34.349998474121094,34.599998474121094,34.0,34.25,206159.0
+2019-11-20,34.54999923706055,34.849998474121094,34.25,34.849998474121094,166035.0
+2019-11-21,34.70000076293945,35.0,34.70000076293945,34.95000076293945,102378.0
+2019-11-24,34.95000076293945,35.099998474121094,34.75,35.099998474121094,387034.0
+2019-11-25,35.0,35.0,34.599998474121094,35.0,115162.0
+2019-11-26,34.650001525878906,35.04999923706055,34.650001525878906,35.04999923706055,166387.0
+2019-11-27,35.0,35.04999923706055,34.599998474121094,34.79999923706055,79060.0
+2019-11-28,34.599998474121094,35.04999923706055,34.099998474121094,34.349998474121094,158120.0
+2019-12-01,34.25,35.0,34.25,35.0,141127.0
+2019-12-02,34.599998474121094,35.25,34.599998474121094,35.20000076293945,154178.0
+2019-12-03,35.29999923706055,36.75,35.29999923706055,36.5,479530.0
+2019-12-04,36.54999923706055,37.599998474121094,36.20000076293945,37.45000076293945,235199.0
+2019-12-05,37.45000076293945,38.45000076293945,37.29999923706055,38.349998474121094,872169.0
+2019-12-08,38.5,39.20000076293945,38.400001525878906,39.20000076293945,431475.0
+2019-12-09,39.29999923706055,40.20000076293945,39.29999923706055,39.70000076293945,509606.0
+2019-12-10,39.0,39.29999923706055,38.400001525878906,38.70000076293945,193047.0
+2019-12-11,38.150001525878906,39.79999923706055,38.099998474121094,39.04999923706055,230106.0
+2019-12-12,38.70000076293945,39.79999923706055,38.20000076293945,38.45000076293945,215912.0
+2019-12-15,38.400001525878906,39.20000076293945,38.400001525878906,39.20000076293945,92657.0
+2019-12-16,38.45000076293945,40.099998474121094,38.45000076293945,39.45000076293945,221351.0
+2019-12-17,40.0,40.0,38.849998474121094,38.849998474121094,85721.0
+2019-12-18,38.70000076293945,39.5,38.599998474121094,39.5,111227.0
+2019-12-19,39.349998474121094,39.70000076293945,38.79999923706055,39.70000076293945,102268.0
+2019-12-22,39.20000076293945,39.20000076293945,38.5,39.0,196654.0
+2019-12-23,39.0,39.0,38.5,38.54999923706055,106567.0
+2019-12-24,38.54999923706055,38.650001525878906,37.75,38.29999923706055,189379.0
+2019-12-25,38.25,38.25,37.70000076293945,38.099998474121094,45945.0
+2019-12-26,37.95000076293945,38.5,37.95000076293945,38.45000076293945,56307.0
+2019-12-29,38.5,38.95000076293945,38.0,38.75,266829.0
+2019-12-30,38.75,38.849998474121094,38.54999923706055,38.70000076293945,70489.0
+2019-12-31,38.70000076293945,38.849998474121094,38.150001525878906,38.150001525878906,107155.0
+2020-01-01,38.20000076293945,39.70000076293945,38.20000076293945,39.650001525878906,239110.0
+2020-01-02,39.75,40.0,39.20000076293945,39.25,138120.0
+2020-01-05,38.0,39.20000076293945,37.75,38.099998474121094,162943.0
+2020-01-06,37.70000076293945,38.0,37.20000076293945,37.45000076293945,142332.0
+2020-01-07,37.45000076293945,37.900001525878906,36.5,36.70000076293945,214929.0
+2020-01-08,36.150001525878906,37.349998474121094,36.150001525878906,37.29999923706055,251058.0
+2020-01-09,38.5,39.45000076293945,37.900001525878906,39.29999923706055,362268.0
+2020-01-12,39.5,40.0,39.29999923706055,39.75,139524.0
+2020-01-13,39.5,40.95000076293945,39.5,40.400001525878906,396337.0
+2020-01-14,40.599998474121094,40.75,40.0,40.20000076293945,224993.0
+2020-01-15,40.099998474121094,40.29999923706055,39.349998474121094,39.400001525878906,233956.0
+2020-01-16,39.599998474121094,39.79999923706055,39.29999923706055,39.5,176660.0
+2020-01-19,39.70000076293945,39.79999923706055,39.45000076293945,39.5,234034.0
+2020-01-20,39.400001525878906,39.400001525878906,38.29999923706055,38.599998474121094,211051.0
+2020-01-21,38.650001525878906,39.0,38.29999923706055,38.95000076293945,145432.0
+2020-01-22,38.900001525878906,40.400001525878906,38.900001525878906,40.0,437687.0
+2020-01-23,40.04999923706055,41.20000076293945,40.0,41.0,829891.0
+2020-01-26,41.0,41.900001525878906,40.599998474121094,41.849998474121094,463999.0
+2020-01-27,41.900001525878906,41.95000076293945,40.20000076293945,40.5,201961.0
+2020-01-28,40.0,41.0,40.0,40.900001525878906,174113.0
+2020-01-29,40.650001525878906,41.900001525878906,40.650001525878906,41.099998474121094,223151.0
+2020-01-30,41.150001525878906,41.150001525878906,40.70000076293945,40.75,476997.0
+2020-02-02,40.0,41.400001525878906,39.849998474121094,40.150001525878906,581104.0
+2020-02-03,40.5,40.5,39.900001525878906,40.0,1115816.0
+2020-02-04,40.20000076293945,40.20000076293945,39.25,39.599998474121094,313193.0
+2020-02-05,40.0,40.0,39.0,39.400001525878906,422190.0
+2020-02-06,39.650001525878906,40.25,39.29999923706055,39.400001525878906,328086.0
+2020-02-09,39.400001525878906,39.400001525878906,38.0,38.54999923706055,338514.0
+2020-02-10,38.70000076293945,39.04999923706055,38.099998474121094,38.70000076293945,412891.0
+2020-02-11,39.0,39.29999923706055,38.79999923706055,38.900001525878906,674686.0
+2020-02-12,39.0,39.70000076293945,38.900001525878906,39.599998474121094,438175.0
+2020-02-13,39.599998474121094,40.099998474121094,39.54999923706055,40.099998474121094,139798.0
+2020-02-16,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
+2020-02-17,40.099998474121094,40.20000076293945,39.95000076293945,40.20000076293945,174567.0
+2020-02-18,40.0,40.0,39.75,40.0,21823.0
+2020-02-19,39.79999923706055,40.25,39.79999923706055,40.25,70534.0
+2020-02-20,39.849998474121094,40.599998474121094,39.849998474121094,40.25,125257.0
+2020-02-23,40.25,40.25,39.0,39.70000076293945,408098.0
+2020-02-24,39.5,39.54999923706055,37.54999923706055,38.0,238101.0
+2020-02-25,36.150001525878906,38.599998474121094,36.150001525878906,38.599998474121094,330950.0
+2020-02-26,37.900001525878906,38.20000076293945,37.150001525878906,38.20000076293945,163051.0
+2020-02-27,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2020-03-01,35.150001525878906,36.099998474121094,34.0,36.0,681942.0
+2020-03-02,35.599998474121094,37.04999923706055,34.400001525878906,34.650001525878906,488346.0
+2020-03-03,35.0,35.95000076293945,34.29999923706055,34.900001525878906,567632.0
+2020-03-04,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
+2020-03-05,35.29999923706055,35.650001525878906,34.70000076293945,35.0,350097.0
+2020-03-08,32.0,32.5,31.5,31.700000762939453,621608.0
+2020-03-09,28.549999237060547,29.100000381469727,28.549999237060547,28.549999237060547,936887.0
+2020-03-10,30.0,30.799999237060547,28.600000381469727,30.75,714576.0
+2020-03-11,30.899999618530273,30.899999618530273,28.0,28.899999618530273,713545.0
+2020-03-12,26.5,27.049999237060547,26.200000762939453,26.399999618530273,1118102.0
+2020-03-15,27.0,27.200000762939453,25.5,25.600000381469727,599773.0
+2020-03-16,25.100000381469727,25.100000381469727,24.0,24.0,421906.0
+2020-03-17,24.5,25.0,23.84000015258789,25.0,260537.0
+2020-03-18,25.0,25.700000762939453,24.899999618530273,25.450000762939453,297240.0
+2020-03-19,25.100000381469727,26.399999618530273,25.049999237060547,25.200000762939453,933888.0
+2020-03-22,25.0,25.0,23.5,23.719999313354492,995897.0
+2020-03-23,23.600000381469727,23.68000030517578,21.899999618530273,22.200000762939453,1234979.0
+2020-03-24,22.540000915527344,23.200000762939453,22.459999084472656,23.100000381469727,1033821.0
+2020-03-25,23.639999389648438,24.200000762939453,23.0,23.18000030517578,1565469.0
+2020-03-26,23.299999237060547,24.020000457763672,23.299999237060547,24.020000457763672,936982.0
+2020-03-29,24.0,25.149999618530273,23.719999313354492,25.149999618530273,1540409.0
+2020-03-30,25.25,25.799999237060547,25.0,25.25,1258345.0
+2020-03-31,25.450000762939453,25.700000762939453,25.299999237060547,25.700000762939453,886029.0
+2020-04-01,25.5,25.700000762939453,25.350000381469727,25.450000762939453,619263.0
+2020-04-02,25.649999618530273,26.899999618530273,25.649999618530273,26.799999237060547,1017916.0
+2020-04-05,27.0,27.799999237060547,26.950000762939453,27.100000381469727,986132.0
+2020-04-06,27.100000381469727,27.25,26.799999237060547,27.0,526962.0
+2020-04-07,26.950000762939453,27.799999237060547,26.950000762939453,27.549999237060547,660346.0
+2020-04-08,27.5,27.5,27.049999237060547,27.049999237060547,561988.0
+2020-04-09,27.299999237060547,28.450000762939453,27.299999237060547,27.450000762939453,1311084.0
+2020-04-12,27.700000762939453,27.700000762939453,26.5,26.600000381469727,865203.0
+2020-04-13,27.100000381469727,27.100000381469727,25.950000762939453,25.950000762939453,1207109.0
+2020-04-14,26.049999237060547,26.5,25.899999618530273,26.450000762939453,858693.0
+2020-04-15,26.399999618530273,26.399999618530273,25.950000762939453,26.149999618530273,396508.0
+2020-04-16,25.799999237060547,26.0,25.100000381469727,25.200000762939453,787288.0
+2020-04-19,26.549999237060547,26.549999237060547,25.299999237060547,26.100000381469727,880155.0
+2020-04-20,26.049999237060547,26.049999237060547,25.299999237060547,25.950000762939453,444992.0
+2020-04-21,25.200000762939453,25.75,24.799999237060547,25.549999237060547,880361.0
+2020-04-22,25.25,25.899999618530273,25.200000762939453,25.850000381469727,463098.0
+2020-04-23,26.399999618530273,26.549999237060547,26.25,26.5,464088.0
+2020-04-26,27.0,28.399999618530273,26.899999618530273,28.399999618530273,1039086.0
+2020-04-27,28.399999618530273,29.0,27.899999618530273,28.100000381469727,845977.0
+2020-04-28,27.799999237060547,28.399999618530273,27.75,28.350000381469727,722829.0
+2020-04-29,28.600000381469727,29.299999237060547,28.600000381469727,29.100000381469727,761502.0
+2020-04-30,29.5,30.0,29.299999237060547,29.950000762939453,727378.0
+2020-05-03,27.799999237060547,28.799999237060547,27.0,27.0,986341.0
+2020-05-04,25.399999618530273,26.600000381469727,25.350000381469727,25.549999237060547,1511423.0
+2020-05-05,26.399999618530273,26.5,26.0,26.350000381469727,1056499.0
+2020-05-06,26.700000762939453,26.899999618530273,26.0,26.049999237060547,644129.0
+2020-05-07,25.649999618530273,26.899999618530273,25.299999237060547,26.049999237060547,1248769.0
+2020-05-10,26.450000762939453,26.600000381469727,26.200000762939453,26.450000762939453,432407.0
+2020-05-11,25.049999237060547,25.899999618530273,25.049999237060547,25.25,1083681.0
+2020-05-12,25.350000381469727,25.549999237060547,25.25,25.399999618530273,831813.0
+2020-05-13,25.450000762939453,25.649999618530273,25.200000762939453,25.299999237060547,613390.0
+2020-05-14,25.299999237060547,25.350000381469727,24.959999084472656,24.959999084472656,783019.0
+2020-05-17,25.200000762939453,25.350000381469727,24.780000686645508,25.0,1266918.0
+2020-05-18,25.25,25.450000762939453,25.25,25.350000381469727,761827.0
+2020-05-19,25.450000762939453,25.799999237060547,25.450000762939453,25.75,1066871.0
+2020-05-20,25.799999237060547,26.0,25.350000381469727,25.450000762939453,1468022.0
+2020-05-21,25.649999618530273,26.399999618530273,25.549999237060547,26.399999618530273,1006559.0
+2020-05-31,27.5,27.799999237060547,26.799999237060547,27.049999237060547,2747339.0
+2020-06-01,27.200000762939453,27.200000762939453,26.799999237060547,27.049999237060547,1515586.0
+2020-06-02,27.149999618530273,27.200000762939453,26.799999237060547,26.799999237060547,1881217.0
+2020-06-03,27.049999237060547,27.100000381469727,26.799999237060547,26.950000762939453,1730503.0
+2020-06-04,25.100000381469727,25.700000762939453,25.100000381469727,25.549999237060547,1298793.0
+2020-06-07,25.799999237060547,25.950000762939453,25.549999237060547,25.899999618530273,876500.0
+2020-06-08,26.0,26.25,25.950000762939453,26.200000762939453,788082.0
+2020-06-09,26.200000762939453,26.299999237060547,26.0,26.049999237060547,712548.0
+2020-06-10,26.049999237060547,26.25,25.850000381469727,26.200000762939453,1017580.0
+2020-06-11,26.149999618530273,26.5,26.0,26.25,1687646.0
+2020-06-14,26.149999618530273,26.25,26.0,26.200000762939453,578265.0
+2020-06-15,26.0,26.100000381469727,25.850000381469727,25.899999618530273,864420.0
+2020-06-16,26.049999237060547,26.549999237060547,26.0,26.399999618530273,1466742.0
+2020-06-17,26.600000381469727,26.75,26.200000762939453,26.399999618530273,1032666.0
+2020-06-18,26.399999618530273,26.450000762939453,26.200000762939453,26.399999618530273,836912.0
+2020-06-21,26.5,27.0,26.399999618530273,26.700000762939453,1564609.0
+2020-06-22,26.649999618530273,27.049999237060547,26.549999237060547,26.75,1790179.0
+2020-06-23,26.899999618530273,27.0,26.649999618530273,26.850000381469727,609542.0
+2020-06-24,26.850000381469727,27.0,26.700000762939453,26.799999237060547,690875.0
+2020-06-25,26.649999618530273,26.799999237060547,26.600000381469727,26.700000762939453,575042.0
+2020-06-28,26.700000762939453,28.100000381469727,26.700000762939453,28.0,3753401.0
+2020-06-29,28.200000762939453,29.700000762939453,27.899999618530273,29.100000381469727,4284452.0
+2020-06-30,29.149999618530273,29.75,28.0,28.0,1922694.0
+2020-07-01,28.0,28.5,27.950000762939453,28.450000762939453,734379.0
+2020-07-02,28.600000381469727,28.899999618530273,28.600000381469727,28.649999618530273,536618.0
+2020-07-05,28.899999618530273,29.399999618530273,28.799999237060547,29.350000381469727,937926.0
+2020-07-06,29.399999618530273,29.850000381469727,28.899999618530273,29.200000762939453,1399129.0
+2020-07-07,29.25,29.950000762939453,29.200000762939453,29.450000762939453,858178.0
+2020-07-08,29.549999237060547,29.549999237060547,28.950000762939453,28.950000762939453,1135884.0
+2020-07-09,29.25,29.600000381469727,28.950000762939453,29.100000381469727,975704.0
+2020-07-12,29.25,29.350000381469727,29.0,29.149999618530273,317139.0
+2020-07-13,29.149999618530273,29.25,28.950000762939453,29.049999237060547,430529.0
+2020-07-14,29.100000381469727,29.100000381469727,28.399999618530273,28.799999237060547,439567.0
+2020-07-15,28.899999618530273,29.25,28.799999237060547,29.25,461632.0
+2020-07-16,29.25,29.450000762939453,29.149999618530273,29.200000762939453,373235.0
+2020-07-19,29.200000762939453,29.350000381469727,29.0,29.049999237060547,363311.0
+2020-07-20,29.0,29.049999237060547,27.799999237060547,28.600000381469727,700800.0
+2020-07-21,28.399999618530273,28.899999618530273,28.399999618530273,28.799999237060547,411709.0
+2020-07-22,28.950000762939453,29.25,28.950000762939453,29.0,384501.0
+2020-07-23,29.25,29.299999237060547,29.100000381469727,29.200000762939453,497645.0
+2020-07-26,29.200000762939453,30.299999237060547,29.200000762939453,30.299999237060547,1276790.0
+2020-07-27,30.700000762939453,31.0,30.399999618530273,30.649999618530273,1406354.0
+2020-07-28,30.700000762939453,31.5,30.5,30.700000762939453,1813979.0
+2020-08-05,31.0,32.0,31.0,31.799999237060547,1311394.0
+2020-08-06,31.799999237060547,32.400001525878906,31.600000381469727,31.799999237060547,863047.0
+2020-08-09,31.799999237060547,32.29999923706055,31.399999618530273,32.04999923706055,572186.0
+2020-08-10,32.099998474121094,32.5,32.099998474121094,32.20000076293945,734821.0
+2020-08-11,32.400001525878906,32.400001525878906,31.899999618530273,32.0,498220.0
+2020-08-12,32.04999923706055,32.099998474121094,31.649999618530273,31.75,460847.0
+2020-08-13,31.75,31.75,31.75,31.75,0.0
+2020-08-16,31.899999618530273,32.04999923706055,31.850000381469727,31.899999618530273,334233.0
+2020-08-17,31.899999618530273,32.099998474121094,31.149999618530273,31.25,1184827.0
+2020-08-18,31.299999237060547,31.450000762939453,31.200000762939453,31.350000381469727,483644.0
+2020-08-19,31.399999618530273,31.899999618530273,31.25,31.899999618530273,693387.0
+2020-08-20,32.0,32.349998474121094,31.700000762939453,32.20000076293945,771914.0
+2020-08-23,32.20000076293945,32.900001525878906,32.20000076293945,32.599998474121094,1004507.0
+2020-08-24,32.70000076293945,33.150001525878906,32.70000076293945,32.75,1120317.0
+2020-08-25,32.900001525878906,33.0,32.400001525878906,32.5,647067.0
+2020-08-26,32.29999923706055,32.5,32.04999923706055,32.29999923706055,588420.0
+2020-08-27,32.45000076293945,32.70000076293945,32.29999923706055,32.650001525878906,501709.0
+2020-08-30,32.650001525878906,32.849998474121094,32.599998474121094,32.70000076293945,437132.0
+2020-08-31,32.900001525878906,33.099998474121094,32.75,32.900001525878906,718693.0
+2020-09-01,32.900001525878906,32.95000076293945,32.29999923706055,32.349998474121094,1048097.0
+2020-09-02,32.400001525878906,32.54999923706055,31.950000762939453,32.5,563411.0
+2020-09-03,32.70000076293945,32.75,32.349998474121094,32.5,539570.0
+2020-09-06,32.29999923706055,32.599998474121094,32.25,32.599998474121094,440301.0
+2020-09-07,32.599998474121094,32.79999923706055,32.5,32.70000076293945,430254.0
+2020-09-08,32.75,33.54999923706055,32.75,33.25,1334422.0
+2020-09-09,33.099998474121094,33.150001525878906,32.849998474121094,33.099998474121094,1006873.0
+2020-09-10,33.099998474121094,33.5,33.099998474121094,33.349998474121094,702387.0
+2020-09-13,33.5,33.54999923706055,33.29999923706055,33.54999923706055,639500.0
+2020-09-14,33.54999923706055,34.099998474121094,33.54999923706055,33.900001525878906,1304519.0
+2020-09-15,34.0,34.54999923706055,34.0,34.349998474121094,862427.0
+2020-09-16,34.400001525878906,34.650001525878906,34.150001525878906,34.45000076293945,886848.0
+2020-09-17,34.099998474121094,34.45000076293945,33.95000076293945,34.29999923706055,559088.0
+2020-09-20,34.400001525878906,34.650001525878906,34.349998474121094,34.54999923706055,557354.0
+2020-09-21,34.599998474121094,35.04999923706055,34.5,34.900001525878906,913816.0
+2020-09-22,34.70000076293945,35.099998474121094,34.599998474121094,34.900001525878906,677036.0
+2020-09-24,34.900001525878906,35.099998474121094,34.75,35.04999923706055,392734.0
+2020-09-27,35.25,36.400001525878906,35.25,36.29999923706055,1493041.0
+2020-09-28,36.45000076293945,36.75,36.29999923706055,36.70000076293945,924682.0
+2020-09-29,36.650001525878906,36.849998474121094,36.099998474121094,36.400001525878906,1126209.0
+2020-09-30,36.400001525878906,36.5,35.900001525878906,36.099998474121094,970673.0
+2020-10-01,34.79999923706055,35.25,34.650001525878906,34.650001525878906,986254.0
+2020-10-04,34.5,34.5,33.95000076293945,34.0,566824.0
+2020-10-05,34.0,34.099998474121094,33.25,34.0,675341.0
+2020-10-06,34.099998474121094,34.650001525878906,34.0,34.599998474121094,481680.0
+2020-10-07,34.79999923706055,35.099998474121094,34.70000076293945,34.70000076293945,555856.0
+2020-10-08,35.099998474121094,35.099998474121094,34.79999923706055,34.79999923706055,363337.0
+2020-10-11,34.79999923706055,34.849998474121094,34.70000076293945,34.79999923706055,434315.0
+2020-10-12,34.849998474121094,35.099998474121094,34.70000076293945,35.0,575694.0
+2020-10-13,35.0,35.599998474121094,34.900001525878906,35.599998474121094,842698.0
+2020-10-14,35.70000076293945,35.900001525878906,35.5,35.79999923706055,569856.0
+2020-10-15,36.0,36.599998474121094,35.70000076293945,35.95000076293945,1687930.0
+2020-10-18,35.95000076293945,36.20000076293945,35.75,36.0,541241.0
+2020-10-19,36.099998474121094,36.099998474121094,35.650001525878906,35.79999923706055,290957.0
+2020-10-20,35.70000076293945,35.70000076293945,35.099998474121094,35.349998474121094,434747.0
+2020-10-21,35.349998474121094,35.599998474121094,35.29999923706055,35.349998474121094,192138.0
+2020-10-22,35.25,35.29999923706055,35.0,35.29999923706055,377308.0
+2020-10-25,35.20000076293945,35.20000076293945,33.099998474121094,33.099998474121094,507854.0
+2020-10-26,33.099998474121094,33.95000076293945,33.099998474121094,33.95000076293945,566001.0
+2020-10-27,33.95000076293945,34.0,33.75,34.0,265434.0
+2020-10-28,34.04999923706055,34.29999923706055,33.79999923706055,33.900001525878906,291193.0
+2020-10-29,33.25,33.5,32.70000076293945,33.0,493057.0
+2020-11-01,32.400001525878906,32.5,31.899999618530273,32.20000076293945,416260.0
+2020-11-02,32.400001525878906,33.599998474121094,32.400001525878906,33.599998474121094,451947.0
+2020-11-03,33.849998474121094,33.95000076293945,33.650001525878906,33.900001525878906,335669.0
+2020-11-04,34.0,34.20000076293945,33.900001525878906,34.099998474121094,298583.0
+2020-11-05,34.29999923706055,34.29999923706055,33.54999923706055,33.79999923706055,236531.0
+2020-11-08,33.79999923706055,34.650001525878906,33.79999923706055,34.150001525878906,300329.0
+2020-11-09,34.25,34.650001525878906,34.25,34.650001525878906,350589.0
+2020-11-10,34.95000076293945,35.599998474121094,34.849998474121094,34.95000076293945,623642.0
+2020-11-11,35.099998474121094,35.20000076293945,34.900001525878906,35.0,189947.0
+2020-11-12,35.0,35.0,34.75,34.75,117902.0
+2020-11-15,34.849998474121094,35.04999923706055,34.849998474121094,34.900001525878906,193951.0
+2020-11-16,34.79999923706055,34.95000076293945,34.650001525878906,34.79999923706055,169842.0
+2020-11-17,34.900001525878906,35.45000076293945,34.70000076293945,35.0,358822.0
+2020-11-18,35.099998474121094,35.599998474121094,35.04999923706055,35.400001525878906,423523.0
+2020-11-19,35.29999923706055,35.650001525878906,35.20000076293945,35.29999923706055,254401.0
+2020-11-22,35.25,35.5,35.150001525878906,35.150001525878906,159955.0
+2020-11-23,35.04999923706055,35.04999923706055,34.75,34.900001525878906,213223.0
+2020-11-24,35.0,35.0,34.5,34.5,652379.0
+2020-11-25,34.70000076293945,34.849998474121094,34.650001525878906,34.75,313475.0
+2020-11-26,34.599998474121094,35.04999923706055,34.599998474121094,35.04999923706055,340024.0
+2020-11-29,35.0,35.349998474121094,35.0,35.099998474121094,277299.0
+2020-11-30,35.20000076293945,35.20000076293945,34.95000076293945,35.099998474121094,335423.0
+2020-12-01,35.0,35.45000076293945,35.0,35.29999923706055,449564.0
+2020-12-02,35.5,35.5,35.099998474121094,35.25,550919.0
+2020-12-03,35.20000076293945,35.75,35.150001525878906,35.599998474121094,628094.0
+2020-12-06,35.79999923706055,36.20000076293945,35.25,35.25,900448.0
+2020-12-07,35.25,35.5,34.95000076293945,35.5,517545.0
+2020-12-08,35.54999923706055,36.099998474121094,35.0,35.5,626340.0
+2020-12-09,35.79999923706055,35.79999923706055,35.349998474121094,35.599998474121094,247258.0
+2020-12-10,35.599998474121094,35.900001525878906,35.54999923706055,35.79999923706055,468025.0
+2020-12-13,36.20000076293945,36.75,36.150001525878906,36.70000076293945,1143353.0
+2020-12-14,37.0,37.099998474121094,36.54999923706055,36.95000076293945,923207.0
+2020-12-15,36.900001525878906,37.0,36.79999923706055,36.900001525878906,399834.0
+2020-12-16,36.900001525878906,37.29999923706055,36.849998474121094,37.25,593094.0
+2020-12-17,37.20000076293945,37.849998474121094,37.20000076293945,37.849998474121094,745451.0
+2020-12-20,37.849998474121094,38.150001525878906,37.70000076293945,37.70000076293945,476755.0
+2020-12-21,37.04999923706055,37.54999923706055,36.599998474121094,37.04999923706055,1120685.0
+2020-12-22,37.099998474121094,37.95000076293945,37.099998474121094,37.650001525878906,745562.0
+2020-12-23,37.70000076293945,38.349998474121094,37.54999923706055,38.29999923706055,926714.0
+2020-12-24,38.349998474121094,38.75,38.29999923706055,38.45000076293945,583547.0
+2020-12-27,38.5,39.20000076293945,38.45000076293945,39.20000076293945,530353.0
+2020-12-28,39.29999923706055,40.29999923706055,39.29999923706055,40.04999923706055,995913.0
+2020-12-29,40.099998474121094,41.349998474121094,40.099998474121094,41.04999923706055,904360.0
+2020-12-30,41.349998474121094,41.349998474121094,40.5,40.849998474121094,460365.0
+2020-12-31,40.849998474121094,40.849998474121094,40.5,40.54999923706055,310526.0
+2021-01-03,40.5,40.5,38.849998474121094,39.900001525878906,499006.0
+2021-01-04,40.0,40.75,39.900001525878906,40.70000076293945,235777.0
+2021-01-05,40.54999923706055,40.79999923706055,40.45000076293945,40.45000076293945,287872.0
+2021-01-06,40.54999923706055,40.75,40.349998474121094,40.349998474121094,157280.0
+2021-01-07,40.29999923706055,40.95000076293945,40.29999923706055,40.95000076293945,277710.0
+2021-01-10,40.95000076293945,41.75,40.95000076293945,41.5,411865.0
+2021-01-11,41.75,43.900001525878906,41.349998474121094,43.349998474121094,1795493.0
+2021-01-12,43.5,44.0,43.349998474121094,43.599998474121094,522691.0
+2021-01-13,43.79999923706055,44.0,43.599998474121094,44.0,361943.0
+2021-01-14,44.099998474121094,44.75,44.099998474121094,44.75,483441.0
+2021-01-17,44.79999923706055,48.599998474121094,44.79999923706055,48.45000076293945,1487923.0
+2021-01-18,49.0,49.400001525878906,45.5,46.900001525878906,1450235.0
+2021-01-19,47.20000076293945,47.400001525878906,46.54999923706055,46.70000076293945,427040.0
+2021-01-20,46.70000076293945,46.900001525878906,46.099998474121094,46.29999923706055,294621.0
+2021-01-21,46.349998474121094,47.0,46.349998474121094,46.54999923706055,214120.0
+2021-01-24,46.849998474121094,46.849998474121094,46.349998474121094,46.599998474121094,200348.0
+2021-01-25,47.0,47.0,46.54999923706055,47.0,307993.0
+2021-01-26,47.099998474121094,47.099998474121094,46.099998474121094,46.349998474121094,408312.0
+2021-01-27,46.650001525878906,47.5,46.349998474121094,47.099998474121094,731038.0
+2021-01-28,46.75,47.099998474121094,46.599998474121094,46.900001525878906,437672.0
+2021-01-31,48.599998474121094,48.900001525878906,46.900001525878906,47.150001525878906,1648266.0
+2021-02-01,47.45000076293945,47.599998474121094,46.900001525878906,47.25,637021.0
+2021-02-02,47.25,47.29999923706055,46.150001525878906,46.650001525878906,462785.0
+2021-02-03,46.650001525878906,46.650001525878906,45.599998474121094,45.650001525878906,499035.0
+2021-02-04,45.349998474121094,46.25,44.099998474121094,46.25,656470.0
+2021-02-07,46.5,46.54999923706055,46.0,46.54999923706055,258056.0
+2021-02-08,46.25,47.099998474121094,46.25,46.95000076293945,524610.0
+2021-02-09,47.0,47.849998474121094,46.70000076293945,47.79999923706055,743714.0
+2021-02-10,47.849998474121094,48.20000076293945,47.20000076293945,47.29999923706055,445631.0
+2021-02-11,47.25,47.5,46.79999923706055,46.849998474121094,423790.0
+2021-02-14,46.0,46.599998474121094,46.0,46.20000076293945,517156.0
+2021-02-15,46.099998474121094,46.20000076293945,45.5,45.650001525878906,670656.0
+2021-02-16,45.650001525878906,45.650001525878906,45.20000076293945,45.400001525878906,483194.0
+2021-02-17,45.54999923706055,46.0,45.54999923706055,45.75,291040.0
+2021-02-18,45.95000076293945,46.400001525878906,45.79999923706055,46.20000076293945,352643.0
+2021-02-21,46.150001525878906,47.0,46.150001525878906,46.599998474121094,371082.0
+2021-02-22,46.70000076293945,46.70000076293945,46.45000076293945,46.54999923706055,313705.0
+2021-02-23,46.54999923706055,46.650001525878906,46.400001525878906,46.400001525878906,257183.0
+2021-02-24,46.5,46.5,46.0,46.20000076293945,393985.0
+2021-02-25,46.20000076293945,46.400001525878906,45.900001525878906,46.0,427097.0
+2021-02-28,46.0,46.599998474121094,45.75,46.349998474121094,759184.0
+2021-03-01,44.54999923706055,44.95000076293945,44.400001525878906,44.599998474121094,721541.0
+2021-03-02,44.70000076293945,44.79999923706055,44.0,44.349998474121094,503721.0
+2021-03-03,44.29999923706055,44.29999923706055,43.099998474121094,43.25,456718.0
+2021-03-04,43.25,43.25,42.54999923706055,42.79999923706055,496883.0
+2021-03-07,43.0,43.70000076293945,42.900001525878906,43.25,539652.0
+2021-03-08,43.400001525878906,43.5,42.900001525878906,43.0,347661.0
+2021-03-09,43.0,43.099998474121094,42.20000076293945,42.5,386570.0
+2021-03-10,43.0,43.20000076293945,42.54999923706055,42.75,427545.0
+2021-03-11,43.0,43.0,42.0,42.150001525878906,406293.0
+2021-03-14,42.150001525878906,42.45000076293945,42.0,42.29999923706055,454670.0
+2021-03-15,42.45000076293945,42.54999923706055,42.29999923706055,42.349998474121094,394155.0
+2021-03-16,42.349998474121094,42.70000076293945,41.95000076293945,42.04999923706055,657428.0
+2021-03-17,42.29999923706055,42.29999923706055,41.79999923706055,42.150001525878906,338931.0
+2021-03-18,42.20000076293945,42.5,41.70000076293945,41.70000076293945,672785.0
+2021-03-21,41.400001525878906,43.0,41.400001525878906,42.650001525878906,936915.0
+2021-03-22,42.650001525878906,42.79999923706055,42.45000076293945,42.599998474121094,276956.0
+2021-03-23,42.599998474121094,42.79999923706055,42.25,42.349998474121094,221669.0
+2021-03-24,42.04999923706055,42.79999923706055,42.0,42.79999923706055,275933.0
+2021-03-25,42.150001525878906,42.70000076293945,42.150001525878906,42.29999923706055,180050.0
+2021-03-28,42.5,42.5,42.29999923706055,42.400001525878906,144118.0
+2021-03-29,42.45000076293945,42.599998474121094,42.45000076293945,42.54999923706055,153171.0
+2021-03-30,42.54999923706055,42.95000076293945,42.349998474121094,42.900001525878906,458492.0
+2021-03-31,43.0,43.54999923706055,42.849998474121094,43.150001525878906,818855.0
+2021-04-01,43.400001525878906,43.70000076293945,43.150001525878906,43.5,371710.0
+2021-04-04,43.5,44.400001525878906,43.5,44.349998474121094,767914.0
+2021-04-05,44.54999923706055,44.650001525878906,44.29999923706055,44.29999923706055,390683.0
+2021-04-06,44.099998474121094,44.099998474121094,43.599998474121094,43.70000076293945,382392.0
+2021-04-07,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2021-04-08,43.25,43.45000076293945,43.0,43.04999923706055,213798.0
+2021-04-11,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
+2021-04-12,43.0,43.0,42.54999923706055,42.650001525878906,302305.0
+2021-04-13,42.70000076293945,42.79999923706055,41.900001525878906,41.95000076293945,299954.0
+2021-04-14,42.0,42.29999923706055,41.849998474121094,42.150001525878906,127841.0
+2021-04-15,42.25,42.400001525878906,42.0,42.25,129496.0
+2021-04-18,42.25,42.54999923706055,42.150001525878906,42.400001525878906,203278.0
+2021-04-19,42.400001525878906,43.650001525878906,42.29999923706055,43.25,645840.0
+2021-04-20,43.5,43.5,42.900001525878906,43.099998474121094,442464.0
+2021-04-21,43.20000076293945,43.20000076293945,42.5,43.0,219086.0
+2021-04-22,43.04999923706055,43.099998474121094,42.5,43.0,120465.0
+2021-04-25,42.54999923706055,42.54999923706055,42.20000076293945,42.29999923706055,175587.0
+2021-04-26,42.25,43.0,42.20000076293945,42.79999923706055,239225.0
+2021-04-27,42.79999923706055,42.900001525878906,42.400001525878906,42.70000076293945,389698.0
+2021-04-28,42.79999923706055,43.0,42.75,42.75,266040.0
+2021-04-29,43.0,43.0,42.650001525878906,42.900001525878906,127535.0
+2021-05-02,42.900001525878906,42.95000076293945,42.45000076293945,42.54999923706055,205226.0
+2021-05-03,42.599998474121094,43.0,42.5,43.0,194235.0
+2021-05-04,43.099998474121094,43.20000076293945,42.650001525878906,42.70000076293945,175957.0
+2021-05-05,42.70000076293945,42.75,42.45000076293945,42.54999923706055,239247.0
+2021-05-06,42.5,42.5,42.150001525878906,42.29999923706055,192606.0
+2021-05-09,42.400001525878906,42.54999923706055,42.150001525878906,42.400001525878906,224013.0
+2021-05-10,42.650001525878906,42.650001525878906,42.349998474121094,42.400001525878906,197456.0
+2021-05-17,42.5,42.5,42.25,42.29999923706055,187053.0
+2021-05-18,42.349998474121094,42.650001525878906,42.29999923706055,42.599998474121094,390872.0
+2021-05-19,42.650001525878906,42.900001525878906,42.400001525878906,42.54999923706055,672791.0
+2021-05-20,42.599998474121094,42.849998474121094,42.45000076293945,42.849998474121094,421070.0
+2021-05-23,42.95000076293945,43.650001525878906,42.900001525878906,43.599998474121094,541089.0
+2021-05-24,43.849998474121094,44.70000076293945,43.79999923706055,44.599998474121094,799535.0
+2021-05-25,44.599998474121094,45.0,44.400001525878906,44.95000076293945,505609.0
+2021-05-26,45.0,45.0,44.599998474121094,44.900001525878906,306628.0
+2021-05-27,44.900001525878906,44.900001525878906,44.5,44.5,281333.0
+2021-05-30,44.54999923706055,44.54999923706055,43.95000076293945,44.099998474121094,356134.0
+2021-05-31,44.04999923706055,44.29999923706055,44.04999923706055,44.099998474121094,172299.0
+2021-06-01,44.099998474121094,44.20000076293945,43.650001525878906,43.650001525878906,298799.0
+2021-06-02,43.650001525878906,44.0,43.650001525878906,44.0,132649.0
+2021-06-03,43.75,44.04999923706055,43.75,44.04999923706055,169969.0
+2021-06-06,44.0,44.04999923706055,43.70000076293945,43.70000076293945,220952.0
+2021-06-07,43.650001525878906,43.900001525878906,43.599998474121094,43.849998474121094,183523.0
+2021-06-08,43.900001525878906,44.0,43.5,43.900001525878906,338003.0
+2021-06-09,43.70000076293945,44.150001525878906,43.70000076293945,44.150001525878906,405975.0
+2021-06-10,44.150001525878906,44.5,44.0,44.400001525878906,382687.0
+2021-06-13,44.400001525878906,44.599998474121094,44.29999923706055,44.400001525878906,435790.0
+2021-06-14,44.400001525878906,44.400001525878906,43.70000076293945,44.04999923706055,222459.0
+2021-06-15,44.0,44.04999923706055,43.79999923706055,44.0,159595.0
+2021-06-16,44.0,44.0,43.70000076293945,43.900001525878906,112724.0
+2021-06-17,43.849998474121094,44.0,43.75,43.75,91628.0
+2021-06-20,43.70000076293945,44.0,43.5,43.79999923706055,278601.0
+2021-06-21,43.599998474121094,44.0,43.599998474121094,43.79999923706055,234669.0
+2021-06-22,43.849998474121094,44.0,43.70000076293945,43.849998474121094,159598.0
+2021-06-23,43.900001525878906,44.400001525878906,43.75,44.400001525878906,407263.0
+2021-06-24,44.5,44.5,44.150001525878906,44.5,400513.0
+2021-06-27,44.5,44.5,44.5,44.5,0.0
+2021-06-28,45.400001525878906,45.650001525878906,45.150001525878906,45.150001525878906,511786.0
+2021-06-29,45.150001525878906,45.20000076293945,44.79999923706055,44.79999923706055,196297.0
+2021-06-30,44.79999923706055,45.0,44.45000076293945,44.5,321455.0
+2021-07-01,44.599998474121094,44.650001525878906,44.5,44.650001525878906,74577.0
+2021-07-04,44.650001525878906,44.75,44.099998474121094,44.45000076293945,309272.0
+2021-07-05,44.400001525878906,44.5,44.25,44.349998474121094,227933.0
+2021-07-06,44.5,44.5,44.150001525878906,44.150001525878906,162127.0
+2021-07-07,44.099998474121094,44.20000076293945,43.849998474121094,43.900001525878906,216692.0
+2021-07-08,43.900001525878906,44.0,43.70000076293945,43.95000076293945,253320.0
+2021-07-11,43.900001525878906,43.900001525878906,43.5,43.599998474121094,305631.0
+2021-07-12,43.45000076293945,43.599998474121094,43.099998474121094,43.599998474121094,298191.0
+2021-07-13,43.599998474121094,44.099998474121094,43.5,44.099998474121094,268759.0
+2021-07-14,44.099998474121094,44.29999923706055,43.79999923706055,44.29999923706055,243225.0
+2021-07-15,44.29999923706055,44.70000076293945,44.29999923706055,44.45000076293945,178703.0
+2021-07-25,44.75,44.849998474121094,44.400001525878906,44.79999923706055,324222.0
+2021-07-26,44.849998474121094,44.849998474121094,44.5,44.5,209745.0
+2021-07-27,45.45000076293945,45.95000076293945,44.95000076293945,45.900001525878906,1699190.0
+2021-07-28,45.900001525878906,46.20000076293945,45.79999923706055,46.150001525878906,805805.0
+2021-07-29,46.20000076293945,46.70000076293945,45.95000076293945,46.70000076293945,1343849.0
+2021-08-01,45.0,45.349998474121094,45.0,45.150001525878906,579300.0
+2021-08-02,45.20000076293945,45.349998474121094,45.04999923706055,45.099998474121094,194236.0
+2021-08-03,45.150001525878906,45.20000076293945,44.599998474121094,44.70000076293945,262142.0
+2021-08-04,44.75,44.79999923706055,44.150001525878906,44.150001525878906,267097.0
+2021-08-05,44.150001525878906,44.95000076293945,44.04999923706055,44.599998474121094,155501.0
+2021-08-08,44.79999923706055,44.79999923706055,44.400001525878906,44.400001525878906,121989.0
+2021-08-09,44.400001525878906,44.849998474121094,44.400001525878906,44.650001525878906,191882.0
+2021-08-10,44.599998474121094,45.0,44.5,44.95000076293945,186292.0
+2021-08-11,45.0,45.25,44.099998474121094,44.29999923706055,250343.0
+2021-08-12,44.099998474121094,44.5,43.5,43.70000076293945,480258.0
+2021-08-15,43.70000076293945,43.849998474121094,43.400001525878906,43.70000076293945,136713.0
+2021-08-16,43.70000076293945,43.900001525878906,43.349998474121094,43.400001525878906,241405.0
+2021-08-17,43.400001525878906,43.599998474121094,43.25,43.29999923706055,109310.0
+2021-08-18,43.25,43.400001525878906,42.349998474121094,42.349998474121094,406117.0
+2021-08-19,42.25,43.04999923706055,42.0,42.599998474121094,356501.0
+2021-08-22,42.5,42.95000076293945,42.04999923706055,42.150001525878906,156939.0
+2021-08-23,42.099998474121094,42.79999923706055,42.0,42.29999923706055,268412.0
+2021-08-24,42.5,42.599998474121094,42.0,42.5,126305.0
+2021-08-25,42.650001525878906,42.75,42.29999923706055,42.400001525878906,95533.0
+2021-08-26,42.349998474121094,42.70000076293945,42.349998474121094,42.70000076293945,57323.0
+2021-08-29,42.5,43.20000076293945,42.5,43.04999923706055,116995.0
+2021-08-30,43.04999923706055,43.04999923706055,42.599998474121094,42.79999923706055,61685.0
+2021-08-31,42.79999923706055,43.04999923706055,42.54999923706055,42.75,153554.0
+2021-09-01,42.79999923706055,42.95000076293945,42.70000076293945,42.849998474121094,136667.0
+2021-09-02,42.95000076293945,43.20000076293945,42.900001525878906,43.0,199961.0
+2021-09-05,43.099998474121094,43.20000076293945,42.75,42.849998474121094,120678.0
+2021-09-06,42.900001525878906,43.0,42.70000076293945,42.70000076293945,171028.0
+2021-09-07,43.0,43.0,42.70000076293945,42.900001525878906,160766.0
+2021-09-08,42.900001525878906,43.150001525878906,42.849998474121094,43.0,136411.0
+2021-09-09,43.0,43.04999923706055,42.900001525878906,43.04999923706055,55420.0
+2021-09-12,43.0,43.0,42.599998474121094,42.849998474121094,266142.0
+2021-09-13,42.79999923706055,42.79999923706055,42.599998474121094,42.79999923706055,152888.0
+2021-09-14,42.79999923706055,42.849998474121094,42.54999923706055,42.54999923706055,82465.0
+2021-09-15,42.650001525878906,42.75,42.5,42.599998474121094,121959.0
+2021-09-16,42.5,42.650001525878906,42.400001525878906,42.650001525878906,104237.0
+2021-09-19,42.400001525878906,42.45000076293945,42.04999923706055,42.150001525878906,297224.0
+2021-09-20,42.150001525878906,42.150001525878906,41.75,41.849998474121094,207514.0
+2021-09-21,41.599998474121094,42.20000076293945,41.599998474121094,42.0,271947.0
+2021-09-22,42.099998474121094,42.20000076293945,42.0,42.0,113664.0
+2021-09-26,42.0,42.349998474121094,41.900001525878906,41.95000076293945,139998.0
+2021-09-27,42.0,42.150001525878906,41.79999923706055,41.79999923706055,173544.0
+2021-09-28,41.79999923706055,41.900001525878906,41.0,41.0,475522.0
+2021-09-29,41.0,41.400001525878906,40.849998474121094,41.0,168350.0
+2021-09-30,41.0,41.29999923706055,41.0,41.150001525878906,63235.0
+2021-10-03,41.599998474121094,41.599998474121094,41.349998474121094,41.400001525878906,73904.0
+2021-10-04,41.400001525878906,41.54999923706055,41.0,41.20000076293945,148897.0
+2021-10-05,41.0,41.04999923706055,40.75,40.79999923706055,229525.0
+2021-10-06,40.79999923706055,40.900001525878906,40.400001525878906,40.5,213861.0
+2021-10-07,40.45000076293945,40.45000076293945,38.900001525878906,39.0,694661.0
+2021-10-10,39.0,39.0,38.45000076293945,38.5,317773.0
+2021-10-11,38.5,38.5,38.5,38.5,0.0
+2021-10-12,39.0,39.0,38.45000076293945,38.5,378355.0
+2021-10-13,38.5,38.849998474121094,38.349998474121094,38.54999923706055,189652.0
+2021-10-14,38.849998474121094,38.849998474121094,38.599998474121094,38.650001525878906,217897.0
+2021-10-17,38.900001525878906,39.29999923706055,38.849998474121094,39.20000076293945,331599.0
+2021-10-18,39.20000076293945,39.25,39.0,39.20000076293945,256223.0
+2021-10-19,39.04999923706055,39.20000076293945,38.29999923706055,38.70000076293945,426903.0
+2021-10-20,38.5,38.79999923706055,38.400001525878906,38.400001525878906,166329.0
+2021-10-21,38.70000076293945,38.79999923706055,38.29999923706055,38.599998474121094,269763.0
+2021-10-24,38.349998474121094,38.45000076293945,38.0,38.0,448803.0
+2021-10-25,38.0,38.29999923706055,38.0,38.20000076293945,120238.0
+2021-10-26,38.099998474121094,38.20000076293945,38.099998474121094,38.099998474121094,55655.0
+2021-10-27,38.20000076293945,38.29999923706055,37.849998474121094,38.0,235155.0
+2021-10-28,37.849998474121094,38.5,37.79999923706055,38.29999923706055,129558.0
+2021-10-31,38.099998474121094,38.5,38.099998474121094,38.45000076293945,89253.0
+2021-11-01,38.5,38.5,37.900001525878906,38.20000076293945,144977.0
+2021-11-02,38.20000076293945,38.400001525878906,37.900001525878906,38.04999923706055,285199.0
+2021-11-03,38.0,38.099998474121094,37.599998474121094,37.599998474121094,288592.0
+2021-11-04,37.5,37.95000076293945,37.5,37.900001525878906,126246.0
+2021-11-07,37.95000076293945,38.150001525878906,37.75,38.150001525878906,73972.0
+2021-11-08,38.0,38.04999923706055,37.75,37.95000076293945,93974.0
+2021-11-09,37.900001525878906,37.95000076293945,37.5,37.70000076293945,179846.0
+2021-11-10,37.75,37.900001525878906,37.54999923706055,37.650001525878906,75783.0
+2021-11-11,37.79999923706055,37.900001525878906,37.70000076293945,37.900001525878906,68790.0
+2021-11-14,38.04999923706055,39.20000076293945,38.0,39.150001525878906,372638.0
+2021-11-15,39.20000076293945,39.650001525878906,38.75,39.20000076293945,503815.0
+2021-11-16,39.20000076293945,39.349998474121094,38.95000076293945,39.099998474121094,196457.0
+2021-11-17,39.099998474121094,39.29999923706055,38.849998474121094,39.29999923706055,173997.0
+2021-11-18,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2021-11-21,38.75,38.75,38.400001525878906,38.45000076293945,135497.0
+2021-11-22,38.5,39.150001525878906,38.04999923706055,38.099998474121094,186323.0
+2021-11-23,38.04999923706055,38.79999923706055,38.04999923706055,38.04999923706055,170743.0
+2021-11-24,38.45000076293945,38.5,38.20000076293945,38.20000076293945,100314.0
+2021-11-25,38.5,38.5,37.900001525878906,37.900001525878906,241453.0
+2021-11-28,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0
+2021-11-29,36.5,37.0,36.0,36.0,238245.0
+2021-11-30,36.099998474121094,36.099998474121094,34.599998474121094,34.599998474121094,575297.0
+2021-12-01,34.70000076293945,35.04999923706055,34.5,34.900001525878906,174608.0
+2021-12-02,35.0,35.150001525878906,34.900001525878906,35.04999923706055,170063.0
+2021-12-05,35.20000076293945,36.900001525878906,35.20000076293945,36.79999923706055,550709.0
+2021-12-06,36.900001525878906,36.95000076293945,36.70000076293945,36.900001525878906,267638.0
+2021-12-07,37.099998474121094,37.349998474121094,36.849998474121094,37.04999923706055,168535.0
+2021-12-08,37.29999923706055,37.400001525878906,37.150001525878906,37.25,104483.0
+2021-12-09,37.349998474121094,37.400001525878906,36.95000076293945,37.0,172220.0
+2021-12-12,37.45000076293945,38.20000076293945,37.45000076293945,38.04999923706055,390291.0
+2021-12-13,38.54999923706055,38.900001525878906,38.099998474121094,38.099998474121094,860392.0
+2021-12-14,37.54999923706055,37.54999923706055,37.0,37.20000076293945,266060.0
+2021-12-15,37.04999923706055,37.349998474121094,36.70000076293945,36.849998474121094,233779.0
+2021-12-16,36.900001525878906,37.54999923706055,36.900001525878906,37.5,512678.0
+2021-12-19,37.400001525878906,37.45000076293945,37.099998474121094,37.20000076293945,134945.0
+2021-12-20,37.099998474121094,37.099998474121094,36.70000076293945,36.95000076293945,126433.0
+2021-12-21,36.849998474121094,36.849998474121094,36.45000076293945,36.54999923706055,300224.0
+2021-12-22,36.650001525878906,36.650001525878906,36.29999923706055,36.29999923706055,320751.0
+2021-12-23,36.5,36.79999923706055,36.29999923706055,36.79999923706055,163524.0
+2021-12-26,36.79999923706055,36.79999923706055,36.5,36.5,84879.0
+2021-12-27,36.54999923706055,36.599998474121094,36.29999923706055,36.5,127210.0
+2021-12-28,36.650001525878906,36.849998474121094,36.5,36.650001525878906,174382.0
+2021-12-29,36.650001525878906,36.650001525878906,36.25,36.45000076293945,119358.0
+2021-12-30,36.349998474121094,36.650001525878906,36.20000076293945,36.20000076293945,256157.0
+2022-01-02,36.20000076293945,36.349998474121094,36.20000076293945,36.349998474121094,68735.0
+2022-01-03,36.349998474121094,36.5,36.20000076293945,36.29999923706055,108531.0
+2022-01-04,36.20000076293945,36.5,36.20000076293945,36.45000076293945,102310.0
+2022-01-05,36.45000076293945,36.70000076293945,36.45000076293945,36.70000076293945,107734.0
+2022-01-06,36.75,37.349998474121094,36.70000076293945,37.349998474121094,159732.0
+2022-01-09,37.5,37.70000076293945,37.29999923706055,37.650001525878906,116416.0
+2022-01-10,37.650001525878906,38.099998474121094,37.599998474121094,38.099998474121094,178010.0
+2022-01-11,38.20000076293945,38.29999923706055,38.099998474121094,38.20000076293945,203654.0
+2022-01-12,38.20000076293945,38.70000076293945,38.099998474121094,38.20000076293945,191117.0
+2022-01-13,38.25,39.0,38.20000076293945,38.79999923706055,400731.0
+2022-01-16,38.95000076293945,39.400001525878906,38.900001525878906,39.20000076293945,960804.0
+2022-01-17,39.29999923706055,39.349998474121094,38.95000076293945,39.04999923706055,119297.0
+2022-01-18,39.150001525878906,39.29999923706055,38.900001525878906,39.20000076293945,279359.0
+2022-01-19,39.20000076293945,39.20000076293945,38.95000076293945,39.150001525878906,163630.0
+2022-01-20,39.150001525878906,39.25,38.849998474121094,39.25,98768.0
+2022-01-23,39.0,39.099998474121094,38.75,38.79999923706055,148326.0
+2022-01-24,38.599998474121094,38.79999923706055,38.29999923706055,38.79999923706055,70773.0
+2022-01-25,38.599998474121094,38.95000076293945,38.45000076293945,38.95000076293945,152790.0
+2022-01-26,38.70000076293945,39.20000076293945,38.599998474121094,39.150001525878906,194404.0
+2022-01-27,39.150001525878906,39.150001525878906,39.150001525878906,39.150001525878906,0.0
+2022-01-30,39.25,39.25,39.150001525878906,39.20000076293945,250299.0
+2022-01-31,39.20000076293945,39.20000076293945,38.900001525878906,38.900001525878906,96407.0
+2022-02-01,38.95000076293945,39.04999923706055,38.75,39.0,127355.0
+2022-02-02,39.0,39.0,38.849998474121094,38.849998474121094,83001.0
+2022-02-03,39.0,39.0,38.650001525878906,38.79999923706055,43041.0
+2022-02-06,39.0,39.0,38.849998474121094,38.900001525878906,87959.0
+2022-02-07,38.95000076293945,38.95000076293945,38.650001525878906,38.75,74005.0
+2022-02-08,38.79999923706055,38.95000076293945,38.70000076293945,38.79999923706055,45460.0
+2022-02-09,38.900001525878906,38.900001525878906,38.04999923706055,38.04999923706055,172526.0
+2022-02-10,38.099998474121094,38.099998474121094,37.04999923706055,37.29999923706055,436249.0
+2022-02-13,37.20000076293945,37.349998474121094,37.0,37.349998474121094,222597.0
+2022-02-14,37.349998474121094,37.849998474121094,37.349998474121094,37.70000076293945,197179.0
+2022-02-15,37.900001525878906,38.650001525878906,37.900001525878906,38.150001525878906,319208.0
+2022-02-16,38.150001525878906,38.349998474121094,38.099998474121094,38.25,206226.0
+2022-02-17,38.45000076293945,38.599998474121094,38.20000076293945,38.54999923706055,213283.0
+2022-02-20,38.54999923706055,38.54999923706055,38.20000076293945,38.20000076293945,247232.0
+2022-02-21,38.099998474121094,38.79999923706055,38.04999923706055,38.79999923706055,186801.0
+2022-02-23,38.900001525878906,38.900001525878906,38.70000076293945,38.70000076293945,122747.0
+2022-02-24,38.599998474121094,38.599998474121094,37.75,38.0,255438.0
+2022-02-27,38.25,38.349998474121094,37.79999923706055,37.849998474121094,110881.0
+2022-02-28,37.79999923706055,37.900001525878906,37.45000076293945,37.900001525878906,214041.0
+2022-03-01,37.5,37.70000076293945,37.29999923706055,37.349998474121094,261350.0
+2022-03-02,37.349998474121094,37.79999923706055,37.150001525878906,37.599998474121094,592816.0
+2022-03-03,37.70000076293945,38.29999923706055,37.70000076293945,38.29999923706055,260339.0
+2022-03-06,38.29999923706055,39.5,38.29999923706055,39.400001525878906,1026658.0
+2022-03-07,39.04999923706055,39.150001525878906,38.400001525878906,39.0,457058.0
+2022-03-08,39.0,39.20000076293945,38.349998474121094,38.5,138860.0
+2022-03-09,38.29999923706055,38.54999923706055,38.20000076293945,38.29999923706055,87298.0
+2022-03-10,38.599998474121094,38.599998474121094,38.20000076293945,38.349998474121094,62039.0
+2022-03-13,38.20000076293945,38.25,37.849998474121094,37.900001525878906,116948.0
+2022-03-14,37.849998474121094,38.04999923706055,37.70000076293945,37.70000076293945,117266.0
+2022-03-15,37.70000076293945,37.849998474121094,37.5,37.75,92377.0
+2022-03-16,37.650001525878906,38.099998474121094,37.650001525878906,37.70000076293945,128655.0
+2022-03-17,38.0,38.0,37.29999923706055,37.29999923706055,355301.0
+2022-03-20,37.349998474121094,37.650001525878906,37.25,37.599998474121094,248354.0
+2022-03-21,37.70000076293945,38.0,37.70000076293945,38.0,244977.0
+2022-03-22,37.900001525878906,38.599998474121094,37.900001525878906,38.599998474121094,323204.0
+2022-03-23,38.5,38.900001525878906,38.5,38.900001525878906,254512.0
+2022-03-24,38.900001525878906,39.150001525878906,38.900001525878906,39.04999923706055,254360.0
+2022-03-27,38.79999923706055,39.95000076293945,38.79999923706055,39.95000076293945,564468.0
+2022-03-28,39.95000076293945,41.900001525878906,39.95000076293945,41.400001525878906,708836.0
+2022-03-29,41.400001525878906,42.599998474121094,41.400001525878906,42.599998474121094,544358.0
+2022-03-30,42.599998474121094,42.599998474121094,41.25,42.0,403342.0
+2022-03-31,41.95000076293945,42.599998474121094,41.900001525878906,42.20000076293945,308830.0
+2022-04-03,43.0,44.0,42.79999923706055,44.0,455956.0
+2022-04-04,44.0,44.0,44.0,44.0,0.0
+2022-04-05,42.900001525878906,42.900001525878906,42.0,42.54999923706055,124284.0
+2022-04-06,42.20000076293945,42.20000076293945,40.900001525878906,41.349998474121094,167201.0
+2022-04-07,41.29999923706055,41.29999923706055,40.599998474121094,41.150001525878906,124201.0
+2022-04-10,41.20000076293945,41.29999923706055,40.650001525878906,40.650001525878906,101656.0
+2022-04-11,40.599998474121094,41.099998474121094,40.599998474121094,41.0,90280.0
+2022-04-12,41.0,41.599998474121094,40.900001525878906,41.099998474121094,125173.0
+2022-04-13,41.0,41.79999923706055,41.0,41.79999923706055,243757.0
+2022-04-14,42.0,42.20000076293945,41.79999923706055,41.900001525878906,96504.0
+2022-04-17,41.900001525878906,42.0,41.70000076293945,41.79999923706055,74286.0
+2022-04-18,41.70000076293945,41.79999923706055,41.70000076293945,41.70000076293945,76956.0
+2022-04-19,41.70000076293945,41.849998474121094,41.650001525878906,41.650001525878906,198598.0
+2022-04-20,41.650001525878906,41.849998474121094,41.650001525878906,41.75,107759.0
+2022-04-21,41.75,42.099998474121094,41.70000076293945,42.0,85002.0
+2022-04-24,41.95000076293945,42.099998474121094,41.599998474121094,41.95000076293945,352508.0
+2022-04-25,42.45000076293945,42.45000076293945,41.79999923706055,42.150001525878906,158042.0
+2022-04-26,42.099998474121094,42.29999923706055,42.0,42.0,152923.0
+2022-04-27,41.79999923706055,42.349998474121094,41.75,42.0,77497.0
+2022-04-28,41.79999923706055,42.20000076293945,41.79999923706055,42.20000076293945,98869.0
+2022-05-08,42.099998474121094,42.45000076293945,41.849998474121094,42.25,251239.0
+2022-05-09,42.099998474121094,43.0,42.099998474121094,42.099998474121094,509939.0
+2022-05-10,42.0,42.150001525878906,41.70000076293945,42.0,193993.0
+2022-05-11,42.0,42.150001525878906,42.0,42.099998474121094,150102.0
+2022-05-12,42.099998474121094,42.099998474121094,41.599998474121094,41.650001525878906,220156.0
+2022-05-15,41.0,41.599998474121094,40.900001525878906,40.900001525878906,195479.0
+2022-05-16,41.04999923706055,41.45000076293945,40.79999923706055,40.79999923706055,318991.0
+2022-05-17,40.900001525878906,40.95000076293945,40.54999923706055,40.849998474121094,253062.0
+2022-05-18,40.849998474121094,40.849998474121094,40.849998474121094,40.849998474121094,0.0
+2022-05-19,40.650001525878906,40.650001525878906,40.04999923706055,40.099998474121094,347234.0
+2022-05-22,40.150001525878906,40.29999923706055,38.95000076293945,39.400001525878906,308848.0
+2022-05-23,39.099998474121094,39.099998474121094,37.400001525878906,37.900001525878906,324913.0
+2022-05-24,37.70000076293945,38.20000076293945,37.04999923706055,37.29999923706055,174950.0
+2022-05-25,37.29999923706055,38.0,36.900001525878906,37.650001525878906,173925.0
+2022-05-26,37.70000076293945,38.29999923706055,37.54999923706055,38.25,107703.0
+2022-05-29,38.5,38.599998474121094,38.099998474121094,38.25,66217.0
+2022-05-30,38.04999923706055,38.150001525878906,38.0,38.04999923706055,124615.0
+2022-05-31,38.29999923706055,38.5,37.650001525878906,37.650001525878906,205520.0
+2022-06-01,37.5,38.349998474121094,37.5,38.349998474121094,106956.0
+2022-06-02,38.349998474121094,39.599998474121094,38.349998474121094,39.349998474121094,599844.0
+2022-06-05,39.20000076293945,39.29999923706055,39.0,39.29999923706055,164219.0
+2022-06-06,39.0,39.849998474121094,39.0,39.599998474121094,211915.0
+2022-06-07,39.599998474121094,39.75,38.599998474121094,39.54999923706055,135260.0
+2022-06-08,39.29999923706055,39.5,38.849998474121094,39.0,45482.0
+2022-06-09,38.54999923706055,38.849998474121094,38.29999923706055,38.29999923706055,118988.0
+2022-06-12,38.20000076293945,38.20000076293945,36.70000076293945,36.900001525878906,385034.0
+2022-06-13,36.75,36.75,34.79999923706055,36.0,362440.0
+2022-06-14,35.20000076293945,35.75,34.099998474121094,34.599998474121094,389935.0
+2022-06-15,34.599998474121094,34.650001525878906,34.150001525878906,34.650001525878906,418583.0
+2022-06-16,34.75,34.75,34.0,34.20000076293945,188700.0
+2022-06-19,34.20000076293945,34.20000076293945,33.04999923706055,33.150001525878906,184393.0
+2022-06-20,33.150001525878906,33.150001525878906,31.950000762939453,32.25,439534.0
+2022-06-21,32.29999923706055,32.54999923706055,31.950000762939453,31.950000762939453,492627.0
+2022-06-22,31.899999618530273,31.899999618530273,31.299999237060547,31.75,189288.0
+2022-06-23,31.799999237060547,32.099998474121094,31.25,32.099998474121094,171041.0
+2022-06-26,32.400001525878906,32.5,32.150001525878906,32.400001525878906,226503.0
+2022-06-27,32.400001525878906,32.95000076293945,32.150001525878906,32.400001525878906,121040.0
+2022-06-28,32.45000076293945,32.599998474121094,32.29999923706055,32.5,66293.0
+2022-06-29,32.5,32.95000076293945,32.5,32.79999923706055,175789.0
+2022-06-30,32.5,33.95000076293945,32.5,33.95000076293945,209499.0
+2022-07-03,34.20000076293945,34.79999923706055,33.400001525878906,33.5,602907.0
+2022-07-04,33.70000076293945,33.70000076293945,32.400001525878906,32.45000076293945,239354.0
+2022-07-05,32.70000076293945,33.5,32.70000076293945,33.5,113923.0
+2022-07-06,33.25,34.400001525878906,33.04999923706055,34.0,165132.0
+2022-07-13,34.0,34.599998474121094,34.0,34.400001525878906,135240.0
+2022-07-14,34.54999923706055,34.599998474121094,33.95000076293945,34.400001525878906,81165.0
+2022-07-17,34.25,35.5,34.25,35.400001525878906,99347.0
+2022-07-18,35.29999923706055,36.5,35.29999923706055,36.400001525878906,212376.0
+2022-07-19,36.400001525878906,36.95000076293945,36.400001525878906,36.849998474121094,73646.0
+2022-07-20,36.849998474121094,37.20000076293945,36.849998474121094,37.0,107946.0
+2022-07-21,36.349998474121094,37.0,36.349998474121094,36.900001525878906,40475.0
+2022-07-24,36.900001525878906,37.400001525878906,36.849998474121094,37.0,77831.0
+2022-07-25,36.599998474121094,36.599998474121094,36.150001525878906,36.349998474121094,177128.0
+2022-07-26,36.5,37.0,36.349998474121094,36.349998474121094,100222.0
+2022-07-27,36.099998474121094,36.900001525878906,36.099998474121094,36.400001525878906,62229.0
+2022-07-28,36.79999923706055,37.099998474121094,36.79999923706055,36.900001525878906,113129.0
+2022-07-31,37.0,37.5,36.900001525878906,37.099998474121094,60866.0
+2022-08-01,37.04999923706055,37.45000076293945,37.04999923706055,37.25,57668.0
+2022-08-02,37.150001525878906,37.5,37.0,37.5,123628.0
+2022-08-03,37.5,37.70000076293945,37.099998474121094,37.099998474121094,121606.0
+2022-08-04,37.29999923706055,37.599998474121094,37.20000076293945,37.5,55133.0
+2022-08-07,37.099998474121094,37.20000076293945,37.0,37.0,38965.0
+2022-08-08,37.04999923706055,37.5,37.04999923706055,37.150001525878906,47566.0
+2022-08-09,37.20000076293945,37.5,37.20000076293945,37.400001525878906,25249.0
+2022-08-10,37.599998474121094,37.599998474121094,37.20000076293945,37.45000076293945,47275.0
+2022-08-11,37.5,37.599998474121094,37.20000076293945,37.400001525878906,52775.0
+2022-08-14,37.400001525878906,37.900001525878906,37.400001525878906,37.75,63171.0
+2022-08-15,37.900001525878906,40.099998474121094,37.900001525878906,38.849998474121094,233740.0
+2022-08-16,38.849998474121094,39.900001525878906,38.75,39.900001525878906,105283.0
+2022-08-17,39.900001525878906,40.70000076293945,39.599998474121094,40.45000076293945,164234.0
+2022-08-18,40.099998474121094,40.29999923706055,39.900001525878906,40.099998474121094,79890.0
+2022-08-21,39.599998474121094,39.79999923706055,39.5,39.650001525878906,30654.0
+2022-08-22,39.29999923706055,39.29999923706055,38.599998474121094,39.04999923706055,34294.0
+2022-08-23,38.849998474121094,39.099998474121094,38.599998474121094,39.099998474121094,41243.0
+2022-08-24,38.849998474121094,39.0,38.849998474121094,39.0,22035.0
+2022-08-25,39.20000076293945,39.599998474121094,39.0,39.0,25494.0
+2022-08-28,38.5,39.0,38.45000076293945,38.849998474121094,22705.0
+2022-08-29,38.95000076293945,39.400001525878906,38.79999923706055,39.29999923706055,54124.0
+2022-08-30,39.29999923706055,39.5,39.29999923706055,39.5,75080.0
+2022-08-31,40.0,40.0,39.04999923706055,39.900001525878906,242954.0
+2022-09-01,39.650001525878906,39.650001525878906,38.29999923706055,38.29999923706055,123692.0
+2022-09-04,38.29999923706055,39.0,38.29999923706055,38.650001525878906,24656.0
+2022-09-05,38.5,38.849998474121094,38.45000076293945,38.599998474121094,82886.0
+2022-09-06,38.95000076293945,38.95000076293945,37.79999923706055,37.900001525878906,101463.0
+2022-09-07,37.5,37.70000076293945,37.45000076293945,37.54999923706055,63200.0
+2022-09-08,37.599998474121094,38.849998474121094,37.599998474121094,38.849998474121094,30585.0
+2022-09-11,39.0,39.45000076293945,39.0,39.150001525878906,52647.0
+2022-09-12,39.25,39.25,38.650001525878906,38.849998474121094,36534.0
+2022-09-13,39.20000076293945,39.20000076293945,38.54999923706055,38.900001525878906,46901.0
+2022-09-14,38.599998474121094,38.650001525878906,38.0,38.0,53033.0
+2022-09-15,38.099998474121094,38.45000076293945,38.099998474121094,38.45000076293945,44207.0
+2022-09-18,37.29999923706055,37.45000076293945,36.79999923706055,37.099998474121094,85864.0
+2022-09-19,36.900001525878906,37.0,36.0,36.0,134797.0
+2022-09-20,36.400001525878906,37.29999923706055,36.400001525878906,37.0,67745.0
+2022-09-21,36.5,36.599998474121094,35.75,35.79999923706055,121863.0
+2022-09-25,33.900001525878906,34.599998474121094,33.599998474121094,34.400001525878906,710163.0
+2022-09-26,34.04999923706055,35.20000076293945,34.04999923706055,34.5,369542.0
+2022-09-27,34.5,34.650001525878906,33.75,33.79999923706055,332833.0
+2022-09-28,34.150001525878906,34.849998474121094,34.0,34.0,172722.0
+2022-09-29,35.5,37.400001525878906,35.29999923706055,37.400001525878906,309952.0
+2022-10-02,37.400001525878906,39.75,37.29999923706055,37.900001525878906,344961.0
+2022-10-03,38.25,38.650001525878906,37.650001525878906,38.599998474121094,106006.0
+2022-10-04,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2022-10-05,38.599998474121094,39.20000076293945,38.599998474121094,38.70000076293945,262815.0
+2022-10-06,38.099998474121094,38.150001525878906,37.75,37.900001525878906,113837.0
+2022-10-09,37.099998474121094,37.5,36.70000076293945,37.0,87126.0
+2022-10-10,37.0,37.20000076293945,36.79999923706055,37.20000076293945,143637.0
+2022-10-11,37.0,39.0,37.0,38.70000076293945,189988.0
+2022-10-12,38.70000076293945,38.849998474121094,38.25,38.70000076293945,67898.0
+2022-10-13,38.650001525878906,39.0,38.0,38.45000076293945,115442.0
+2022-10-16,37.349998474121094,39.150001525878906,37.349998474121094,39.0,84216.0
+2022-10-17,38.900001525878906,40.150001525878906,38.900001525878906,40.150001525878906,276866.0
+2022-10-18,40.150001525878906,40.29999923706055,39.95000076293945,40.150001525878906,375984.0
+2022-10-19,40.0,40.900001525878906,39.5,40.849998474121094,201236.0
+2022-10-20,40.5,41.70000076293945,40.25,41.70000076293945,629718.0
+2022-10-23,41.099998474121094,42.650001525878906,41.099998474121094,42.20000076293945,422274.0
+2022-10-24,41.75,42.70000076293945,41.400001525878906,42.349998474121094,307219.0
+2022-10-25,41.849998474121094,42.25,40.70000076293945,41.150001525878906,158031.0
+2022-10-26,41.150001525878906,42.849998474121094,41.150001525878906,42.0,318777.0
+2022-10-27,41.900001525878906,42.400001525878906,41.29999923706055,41.29999923706055,77142.0
+2022-10-30,41.29999923706055,41.900001525878906,41.20000076293945,41.79999923706055,28195.0
+2022-10-31,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2022-11-01,41.79999923706055,41.79999923706055,40.150001525878906,40.599998474121094,82606.0
+2022-11-02,41.0,41.0,39.650001525878906,40.650001525878906,45523.0
+2022-11-03,40.29999923706055,40.599998474121094,40.04999923706055,40.5,62173.0
+2022-11-06,40.349998474121094,41.20000076293945,40.0,41.20000076293945,38019.0
+2022-11-07,41.29999923706055,41.70000076293945,40.75,41.650001525878906,72487.0
+2022-11-08,41.79999923706055,41.79999923706055,40.400001525878906,41.099998474121094,102526.0
+2022-11-09,41.0,41.0,40.25,41.0,27019.0
+2022-11-10,41.099998474121094,41.099998474121094,39.45000076293945,39.95000076293945,66178.0
+2022-11-13,40.349998474121094,40.349998474121094,39.5,39.5,18444.0
+2022-11-14,39.5,39.5,38.70000076293945,38.70000076293945,42539.0
+2022-11-15,38.75,39.0,38.70000076293945,39.0,22352.0
+2022-11-16,39.099998474121094,40.0,39.099998474121094,40.0,21856.0
+2022-11-17,39.599998474121094,39.79999923706055,39.599998474121094,39.79999923706055,19994.0
+2022-11-20,39.900001525878906,40.04999923706055,39.45000076293945,40.0,22838.0
+2022-11-21,39.25,39.45000076293945,39.0,39.45000076293945,35478.0
+2022-11-22,39.0,39.150001525878906,38.70000076293945,38.70000076293945,37362.0
+2022-11-24,38.599998474121094,39.150001525878906,38.45000076293945,38.45000076293945,32488.0
+2022-11-27,38.349998474121094,38.349998474121094,37.54999923706055,37.54999923706055,20459.0
+2022-11-28,37.650001525878906,37.79999923706055,37.04999923706055,37.099998474121094,44380.0
+2022-11-29,37.25,37.900001525878906,37.20000076293945,37.650001525878906,75054.0
+2022-11-30,37.5,37.5,36.29999923706055,36.70000076293945,150881.0
+2022-12-01,36.79999923706055,37.0,35.79999923706055,35.79999923706055,370010.0
+2022-12-04,36.25,36.25,35.0,35.099998474121094,125500.0
+2022-12-05,35.150001525878906,35.150001525878906,34.400001525878906,34.54999923706055,133019.0
+2022-12-06,34.650001525878906,35.349998474121094,34.099998474121094,35.04999923706055,193293.0
+2022-12-07,35.099998474121094,35.099998474121094,33.900001525878906,34.25,259580.0
+2022-12-08,34.45000076293945,34.5,33.349998474121094,33.349998474121094,234056.0
+2022-12-11,33.45000076293945,33.75,33.04999923706055,33.5,345173.0
+2022-12-12,33.20000076293945,33.95000076293945,32.400001525878906,33.150001525878906,207507.0
+2022-12-13,32.650001525878906,33.150001525878906,32.5,32.849998474121094,242449.0
+2022-12-14,33.0,33.099998474121094,32.650001525878906,33.099998474121094,208946.0
+2022-12-15,33.0,33.099998474121094,32.0,32.5,273519.0
+2022-12-18,32.599998474121094,32.599998474121094,31.549999237060547,31.899999618530273,200322.0
+2022-12-19,31.950000762939453,32.29999923706055,31.5,32.0,208098.0
+2022-12-20,31.899999618530273,32.0,31.299999237060547,31.75,171577.0
+2022-12-21,31.75,32.400001525878906,31.600000381469727,32.400001525878906,237203.0
+2022-12-22,32.400001525878906,32.599998474121094,32.0,32.29999923706055,147398.0
+2022-12-25,32.04999923706055,32.75,32.04999923706055,32.599998474121094,152541.0
+2022-12-26,32.70000076293945,33.0,32.599998474121094,32.95000076293945,93574.0
+2022-12-27,33.099998474121094,33.400001525878906,32.900001525878906,33.349998474121094,94676.0
+2022-12-28,33.400001525878906,34.650001525878906,32.849998474121094,34.650001525878906,149997.0
+2022-12-29,34.75,35.70000076293945,34.75,35.70000076293945,224361.0
+2023-01-01,35.75,36.849998474121094,35.70000076293945,36.849998474121094,164352.0
+2023-01-02,36.70000076293945,37.400001525878906,36.599998474121094,37.29999923706055,155024.0
+2023-01-03,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2023-01-04,38.849998474121094,39.04999923706055,38.79999923706055,38.849998474121094,147635.0
+2023-01-05,38.5,39.0,38.5,38.900001525878906,156074.0
+2023-01-08,38.79999923706055,39.20000076293945,38.79999923706055,38.849998474121094,86778.0
+2023-01-09,38.849998474121094,39.099998474121094,38.849998474121094,39.04999923706055,242438.0
+2023-01-10,39.150001525878906,39.150001525878906,38.900001525878906,38.95000076293945,83819.0
+2023-01-11,38.849998474121094,39.099998474121094,38.79999923706055,39.099998474121094,260651.0
+2023-01-12,39.099998474121094,39.599998474121094,38.900001525878906,39.5,140516.0
+2023-01-15,39.5,39.5,39.5,39.5,0.0
+2023-01-16,38.79999923706055,38.900001525878906,38.79999923706055,38.900001525878906,368060.0
+2023-01-17,38.900001525878906,39.0,38.400001525878906,39.0,734271.0
+2023-01-18,38.900001525878906,39.0,38.400001525878906,39.0,734271.0
+2023-01-19,38.5,38.900001525878906,38.29999923706055,38.29999923706055,177274.0
+2023-01-22,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
+2023-01-23,38.900001525878906,38.95000076293945,38.79999923706055,38.95000076293945,26439.0
+2023-01-24,38.599998474121094,39.150001525878906,38.599998474121094,38.849998474121094,39216.0
+2023-01-25,38.70000076293945,38.95000076293945,38.70000076293945,38.849998474121094,59306.0
+2023-01-26,38.849998474121094,38.95000076293945,38.29999923706055,38.75,62621.0
+2023-01-29,38.95000076293945,38.95000076293945,38.150001525878906,38.25,53805.0
+2023-01-30,38.54999923706055,38.54999923706055,37.04999923706055,37.25,95367.0
+2023-01-31,37.25,37.29999923706055,37.0,37.0,51862.0
+2023-02-01,37.0,37.04999923706055,36.04999923706055,37.04999923706055,46817.0
+2023-02-02,37.25,37.5,37.04999923706055,37.04999923706055,33924.0
+2023-02-05,36.54999923706055,37.0,36.54999923706055,36.79999923706055,15535.0
+2023-02-06,36.5,36.54999923706055,36.0,36.54999923706055,47833.0
+2023-02-07,36.650001525878906,37.150001525878906,36.599998474121094,36.95000076293945,54566.0
+2023-02-08,36.75,37.0,36.650001525878906,37.0,18291.0
+2023-02-09,36.599998474121094,36.900001525878906,36.5,36.900001525878906,21893.0
+2023-02-12,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2023-02-13,36.400001525878906,36.400001525878906,36.29999923706055,36.29999923706055,32222.0
+2023-02-14,36.400001525878906,36.400001525878906,36.04999923706055,36.099998474121094,27879.0
+2023-02-15,35.95000076293945,36.70000076293945,35.70000076293945,36.29999923706055,104839.0
+2023-02-16,36.25,36.25,35.79999923706055,35.849998474121094,95877.0
+2023-02-19,35.849998474121094,35.849998474121094,35.70000076293945,35.849998474121094,24840.0
+2023-02-20,35.75,35.75,35.400001525878906,35.5,34738.0
+2023-02-21,35.150001525878906,36.45000076293945,35.150001525878906,36.29999923706055,102889.0
+2023-02-23,35.900001525878906,36.150001525878906,35.70000076293945,36.150001525878906,88854.0
+2023-02-26,35.900001525878906,35.900001525878906,35.29999923706055,35.29999923706055,22193.0
+2023-02-27,35.04999923706055,35.400001525878906,35.0,35.0,54244.0
+2023-02-28,35.150001525878906,35.400001525878906,35.150001525878906,35.400001525878906,36719.0
+2023-03-01,35.5,35.54999923706055,35.0,35.0,3359.0
+2023-03-02,35.20000076293945,35.20000076293945,35.04999923706055,35.20000076293945,674.0
+2023-03-05,35.25,35.599998474121094,35.25,35.5,431.0
+2023-03-06,35.5,35.5,35.5,35.5,0.0
+2023-03-07,35.5,35.5,35.5,35.5,0.0
+2023-03-08,35.0,35.0,34.54999923706055,34.54999923706055,577.0
+2023-03-09,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
+2023-03-12,34.5,34.79999923706055,34.29999923706055,34.29999923706055,1476.0
+2023-03-13,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2023-03-14,34.20000076293945,34.349998474121094,34.20000076293945,34.25,498.0
+2023-03-15,34.5,34.650001525878906,34.099998474121094,34.099998474121094,885.0
+2023-03-16,34.04999923706055,34.20000076293945,32.29999923706055,32.29999923706055,535.0
+2023-03-19,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2023-03-20,33.5,34.099998474121094,33.5,33.79999923706055,4511.0
+2023-03-21,33.79999923706055,33.79999923706055,33.349998474121094,33.5,555.0
+2023-03-22,33.54999923706055,33.75,33.54999923706055,33.599998474121094,600.0
+2023-03-23,33.45000076293945,33.599998474121094,33.0,33.04999923706055,644.0
+2023-03-26,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-27,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-28,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
+2023-03-29,34.45000076293945,34.599998474121094,34.29999923706055,34.400001525878906,576.0
+2023-03-30,34.5,35.099998474121094,34.5,35.0,4000.0
+2023-04-02,35.0,35.0,35.0,35.0,0.0
+2023-04-03,35.45000076293945,35.599998474121094,35.29999923706055,35.5,459.0
+2023-04-04,35.650001525878906,35.650001525878906,35.0,35.20000076293945,802.0
+2023-04-05,35.29999923706055,35.29999923706055,34.79999923706055,35.04999923706055,651.0
+2023-04-06,34.95000076293945,35.20000076293945,34.900001525878906,34.900001525878906,500.0
+2023-04-09,35.04999923706055,35.75,35.04999923706055,35.45000076293945,1610.0
+2023-04-10,35.75,35.75,35.25,35.29999923706055,1000.0
+2023-04-11,35.25,35.25,34.650001525878906,35.04999923706055,6344.0
+2023-04-12,35.099998474121094,35.099998474121094,34.849998474121094,34.95000076293945,683.0
+2023-04-13,34.900001525878906,35.45000076293945,34.900001525878906,35.45000076293945,2887.0
+2023-04-16,35.5,35.5,35.29999923706055,35.349998474121094,550.0
+2023-04-17,35.45000076293945,35.5,35.0,35.04999923706055,1000.0
+2023-04-25,35.04999923706055,35.25,34.5,34.70000076293945,475.0
+2023-04-26,34.900001525878906,35.5,34.79999923706055,35.5,738.0
+2023-04-27,35.5,36.0,35.400001525878906,35.70000076293945,754.0
+2023-04-30,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-05-01,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-05-02,36.5,37.099998474121094,36.5,36.75,775.0
+2023-05-03,37.0,37.0,36.099998474121094,36.25,1000.0
+2023-05-04,36.0,36.29999923706055,36.0,36.04999923706055,713.0
+2023-05-07,36.400001525878906,36.599998474121094,36.29999923706055,36.5,479.0
+2023-05-08,36.20000076293945,36.5,36.20000076293945,36.29999923706055,3067.0
+2023-05-09,36.45000076293945,36.45000076293945,35.599998474121094,35.599998474121094,1000.0
+2023-05-10,35.849998474121094,35.95000076293945,35.599998474121094,35.95000076293945,688.0
+2023-05-11,35.79999923706055,36.20000076293945,35.79999923706055,36.20000076293945,1941.0
+2023-05-14,36.0,36.400001525878906,36.0,36.0,3000.0
+2023-05-15,35.79999923706055,35.900001525878906,35.79999923706055,35.79999923706055,1131.0
+2023-05-16,35.70000076293945,35.900001525878906,35.599998474121094,35.599998474121094,473.0
+2023-05-17,35.5,35.900001525878906,35.5,35.70000076293945,456.0
+2023-05-18,35.95000076293945,36.150001525878906,35.650001525878906,36.150001525878906,853.0
+2023-05-21,36.150001525878906,36.45000076293945,36.099998474121094,36.20000076293945,1000.0
+2023-05-22,36.150001525878906,36.54999923706055,36.04999923706055,36.54999923706055,3000.0
+2023-05-23,36.45000076293945,36.75,36.25,36.25,1046.0
+2023-05-24,36.150001525878906,36.79999923706055,36.150001525878906,36.79999923706055,930.0
+2023-05-25,36.75,38.29999923706055,36.75,38.04999923706055,675.0
+2023-05-28,38.5,38.70000076293945,37.650001525878906,37.900001525878906,453.0
+2023-05-29,38.95000076293945,40.95000076293945,38.95000076293945,40.95000076293945,1543.0
+2023-05-30,41.0,41.45000076293945,40.29999923706055,40.900001525878906,585.0
+2023-05-31,41.0,41.0,40.400001525878906,41.0,500.0
+2023-06-01,39.20000076293945,39.79999923706055,38.75,39.20000076293945,2493.0
+2023-06-04,39.0,39.099998474121094,38.75,38.849998474121094,388.0
+2023-06-05,38.849998474121094,39.0,38.79999923706055,39.0,500.0
+2023-06-06,39.0,39.04999923706055,38.5,38.54999923706055,2000.0
+2023-06-07,38.75,38.900001525878906,38.099998474121094,38.29999923706055,2215.0
+2023-06-08,39.20000076293945,39.79999923706055,38.75,39.20000076293945,2017.0
+2023-06-11,38.849998474121094,39.04999923706055,38.650001525878906,38.75,440.0
+2023-06-12,38.70000076293945,39.54999923706055,38.45000076293945,39.25,547.0
+2023-06-13,38.849998474121094,40.70000076293945,38.79999923706055,40.29999923706055,750.0
+2023-06-14,40.29999923706055,41.79999923706055,40.04999923706055,41.79999923706055,480.0
+2023-06-15,41.79999923706055,43.0,41.650001525878906,41.70000076293945,1866.0
+2023-06-18,41.849998474121094,43.0,41.70000076293945,42.900001525878906,686.0
+2023-06-19,43.0,43.099998474121094,42.400001525878906,42.75,292005.0
+2023-06-20,42.54999923706055,42.70000076293945,41.599998474121094,42.25,243983.0
+2023-06-21,42.0,43.900001525878906,41.849998474121094,43.70000076293945,403484.0
+2023-06-22,43.349998474121094,43.599998474121094,42.650001525878906,42.79999923706055,248610.0
+2023-07-02,42.79999923706055,43.20000076293945,42.25,42.349998474121094,95017.0
+2023-07-03,42.70000076293945,42.70000076293945,42.0,42.45000076293945,90382.0
+2023-07-04,42.70000076293945,42.70000076293945,42.0,42.400001525878906,88697.0
+2023-07-05,42.29999923706055,42.29999923706055,41.099998474121094,41.20000076293945,116464.0
+2023-07-06,41.0,41.900001525878906,40.79999923706055,41.29999923706055,72537.0
+2023-07-09,41.0,41.29999923706055,40.95000076293945,40.95000076293945,44861.0
+2023-07-10,41.0,42.599998474121094,41.0,41.20000076293945,133112.0
+2023-07-11,41.349998474121094,41.599998474121094,39.95000076293945,40.20000076293945,144156.0
+2023-07-12,39.95000076293945,40.45000076293945,39.45000076293945,39.45000076293945,152639.0
+2023-07-13,39.5,42.0,39.5,40.45000076293945,670619.0
+2023-07-16,40.5,40.95000076293945,40.20000076293945,40.599998474121094,107260.0
+2023-07-17,40.45000076293945,41.599998474121094,40.400001525878906,40.599998474121094,132628.0
+2023-07-18,40.70000076293945,40.95000076293945,39.95000076293945,40.95000076293945,199002.0
+2023-07-19,41.45000076293945,41.45000076293945,40.29999923706055,40.5,66712.0
+2023-07-20,40.900001525878906,40.900001525878906,39.849998474121094,40.04999923706055,61289.0
+2023-07-23,40.400001525878906,40.400001525878906,39.900001525878906,40.0,45694.0
+2023-07-24,39.900001525878906,40.150001525878906,39.25,39.25,138243.0
+2023-07-25,39.25,39.900001525878906,39.20000076293945,39.599998474121094,118282.0
+2023-07-26,39.45000076293945,39.599998474121094,39.099998474121094,39.099998474121094,69495.0
+2023-07-27,39.20000076293945,40.150001525878906,39.04999923706055,39.79999923706055,77175.0
+2023-07-30,39.45000076293945,40.04999923706055,39.45000076293945,39.650001525878906,34650.0
+2023-07-31,39.5,40.0,39.099998474121094,40.0,118877.0
+2023-08-01,40.0,40.0,38.599998474121094,38.900001525878906,270660.0
+2023-08-02,38.70000076293945,38.79999923706055,38.150001525878906,38.29999923706055,154247.0
+2023-08-03,38.400001525878906,38.70000076293945,38.150001525878906,38.25,85530.0
+2023-08-06,38.70000076293945,38.70000076293945,38.0,38.29999923706055,28961.0
+2023-08-07,38.599998474121094,38.599998474121094,35.650001525878906,36.900001525878906,397602.0
+2023-08-08,36.900001525878906,37.29999923706055,36.5,36.70000076293945,77951.0
+2023-08-09,37.0,37.5,36.599998474121094,37.25,44682.0
+2023-08-10,37.70000076293945,37.70000076293945,37.150001525878906,37.400001525878906,66717.0
+2023-08-13,37.29999923706055,37.54999923706055,37.29999923706055,37.29999923706055,23376.0
+2023-08-14,37.79999923706055,38.599998474121094,37.04999923706055,38.599998474121094,119813.0
+2023-08-15,38.400001525878906,38.849998474121094,38.0,38.20000076293945,87093.0
+2023-08-16,38.04999923706055,38.5,37.04999923706055,37.900001525878906,70134.0
+2023-08-17,37.79999923706055,38.45000076293945,37.349998474121094,38.45000076293945,35103.0
+2023-08-20,37.95000076293945,38.349998474121094,37.70000076293945,37.75,47195.0
+2023-08-21,37.79999923706055,37.849998474121094,37.400001525878906,37.400001525878906,31126.0
+2023-08-22,37.400001525878906,37.5,36.849998474121094,37.25,69242.0
+2023-08-23,37.25,37.5,36.70000076293945,36.70000076293945,105431.0
+2023-08-24,36.70000076293945,36.900001525878906,36.29999923706055,36.70000076293945,60072.0
+2023-08-27,36.79999923706055,37.20000076293945,36.45000076293945,36.54999923706055,70402.0
+2023-08-28,36.70000076293945,37.0,36.54999923706055,36.900001525878906,24020.0
+2023-08-29,36.650001525878906,36.95000076293945,36.650001525878906,36.75,21659.0
+2023-08-30,36.599998474121094,36.849998474121094,35.45000076293945,36.849998474121094,130692.0
+2023-08-31,36.849998474121094,36.849998474121094,36.400001525878906,36.400001525878906,56987.0
+2023-09-03,36.79999923706055,36.849998474121094,36.29999923706055,36.400001525878906,29593.0
+2023-09-04,36.400001525878906,36.54999923706055,35.75,35.95000076293945,112805.0
+2023-09-05,35.599998474121094,35.900001525878906,35.25,35.5,98022.0
+2023-09-06,35.5,35.5,34.900001525878906,35.0,113937.0
+2023-09-07,35.0,36.0,35.0,35.70000076293945,5683454.0
+2023-09-10,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
+2023-09-11,35.29999923706055,35.650001525878906,35.25,35.599998474121094,31067.0
+2023-09-12,35.599998474121094,35.95000076293945,35.400001525878906,35.599998474121094,59035.0
+2023-09-13,35.599998474121094,35.70000076293945,35.25,35.400001525878906,65492.0
+2023-09-14,35.45000076293945,35.5,35.25,35.5,31700.0
+2023-09-17,35.5,35.5,35.5,35.5,0.0
+2023-09-18,35.900001525878906,35.900001525878906,35.25,35.29999923706055,86686.0
+2023-09-19,35.849998474121094,35.849998474121094,34.400001525878906,34.45000076293945,179786.0
+2023-09-20,34.5,34.599998474121094,33.95000076293945,34.0,263342.0
+2023-09-21,34.099998474121094,34.75,33.900001525878906,33.95000076293945,215429.0
+2023-09-25,34.400001525878906,34.400001525878906,33.599998474121094,33.900001525878906,109045.0
+2023-09-26,34.400001525878906,34.400001525878906,33.5,33.650001525878906,101354.0
+2023-09-27,30.5,34.599998474121094,30.5,34.400001525878906,744125.0
+2023-09-28,34.400001525878906,34.400001525878906,33.75,34.0,98359.0
+2023-10-01,34.0,34.0,34.0,34.0,0.0
+2023-10-02,34.099998474121094,34.099998474121094,33.650001525878906,33.900001525878906,46123.0
+2023-10-03,33.900001525878906,33.900001525878906,33.25,33.79999923706055,57414.0
+2023-10-04,33.900001525878906,33.900001525878906,33.0,33.0,145891.0
+2023-10-05,32.79999923706055,33.0,32.75,33.0,153798.0
+2023-10-08,32.95000076293945,32.95000076293945,32.400001525878906,32.54999923706055,80814.0
+2023-10-09,32.5,34.349998474121094,32.5,34.0,256791.0
+2023-10-10,33.79999923706055,33.79999923706055,33.349998474121094,33.54999923706055,88724.0
+2023-10-11,33.54999923706055,34.0,33.0,33.150001525878906,96328.0
+2023-10-12,33.04999923706055,34.099998474121094,33.04999923706055,33.900001525878906,61744.0
+2023-10-15,34.099998474121094,34.650001525878906,33.900001525878906,34.29999923706055,75472.0
+2023-10-16,34.349998474121094,35.0,34.150001525878906,34.599998474121094,102452.0
+2023-10-17,34.849998474121094,34.849998474121094,33.900001525878906,34.29999923706055,72608.0
+2023-10-18,34.29999923706055,34.849998474121094,33.54999923706055,34.849998474121094,476441.0
+2023-10-19,34.70000076293945,34.70000076293945,33.79999923706055,34.0,138767.0
+2023-10-22,33.95000076293945,33.95000076293945,32.599998474121094,32.75,132554.0
+2023-10-23,32.75,32.75,32.0,32.0,114447.0
+2023-10-24,31.299999237060547,31.799999237060547,31.0,31.25,267362.0
+2023-10-25,31.350000381469727,31.899999618530273,31.049999237060547,31.850000381469727,115039.0
+2023-10-26,31.899999618530273,32.25,31.5,32.04999923706055,70061.0
+2023-10-29,32.0,32.45000076293945,31.899999618530273,32.45000076293945,35453.0
+2023-10-30,32.45000076293945,32.79999923706055,32.20000076293945,32.75,60622.0
+2023-10-31,32.75,32.75,31.950000762939453,32.25,103964.0
+2023-11-01,32.25,32.400001525878906,32.0,32.25,37389.0
+2023-11-02,32.25,32.400001525878906,31.950000762939453,32.04999923706055,133551.0
+2023-11-05,32.099998474121094,32.25,31.950000762939453,32.04999923706055,68923.0
+2023-11-06,33.5,33.5,32.20000076293945,32.25,74615.0
+2023-11-07,32.29999923706055,32.75,32.20000076293945,32.5,92536.0
+2023-11-08,32.5,32.5,32.25,32.400001525878906,70039.0
+2023-11-09,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,66807.0
+2023-11-12,32.04999923706055,32.400001525878906,32.04999923706055,32.25,40803.0
+2023-11-13,32.400001525878906,32.400001525878906,32.099998474121094,32.25,27991.0
+2023-11-14,32.29999923706055,32.400001525878906,32.20000076293945,32.400001525878906,35848.0
+2023-11-15,32.400001525878906,32.79999923706055,32.25,32.79999923706055,73116.0
+2023-11-16,32.79999923706055,33.400001525878906,32.75,33.400001525878906,117740.0
+2023-11-19,33.45000076293945,34.75,33.45000076293945,34.75,177435.0
+2023-11-20,34.70000076293945,34.79999923706055,34.29999923706055,34.79999923706055,272357.0
+2023-11-21,34.79999923706055,34.95000076293945,34.5,34.95000076293945,79970.0
+2023-11-22,34.95000076293945,35.349998474121094,34.79999923706055,35.0,65302.0
+2023-11-23,34.95000076293945,35.349998474121094,34.79999923706055,35.0,65302.0
+2023-11-26,34.95000076293945,35.25,34.95000076293945,35.099998474121094,29935.0
+2023-11-27,35.0,35.54999923706055,34.650001525878906,34.650001525878906,78507.0
+2023-11-28,34.79999923706055,35.25,34.75,35.04999923706055,59161.0
+2023-11-29,35.04999923706055,35.650001525878906,35.04999923706055,35.599998474121094,128766.0
+2023-11-30,35.70000076293945,35.70000076293945,35.29999923706055,35.54999923706055,123628.0
+2023-12-03,35.349998474121094,35.650001525878906,35.099998474121094,35.150001525878906,111827.0
+2023-12-04,35.150001525878906,35.75,35.0,35.75,191363.0
+2023-12-05,35.75,36.20000076293945,35.599998474121094,36.099998474121094,176024.0
+2023-12-06,36.0,36.0,35.349998474121094,35.75,160663.0
+2023-12-07,35.849998474121094,35.849998474121094,35.25,35.650001525878906,22430.0
+2023-12-10,35.650001525878906,35.75,35.5,35.75,24808.0
+2023-12-11,35.79999923706055,36.099998474121094,35.54999923706055,35.95000076293945,151916.0
+2023-12-12,36.0,36.099998474121094,35.349998474121094,35.599998474121094,94037.0
+2023-12-13,35.29999923706055,35.54999923706055,35.29999923706055,35.400001525878906,38493.0
+2023-12-14,35.29999923706055,36.099998474121094,34.79999923706055,34.79999923706055,139705.0
+2023-12-17,34.900001525878906,35.5,34.900001525878906,35.45000076293945,56613.0
+2023-12-18,35.25,35.400001525878906,35.150001525878906,35.25,18258.0
+2023-12-19,35.25,35.400001525878906,35.099998474121094,35.349998474121094,41659.0
+2023-12-20,35.099998474121094,35.849998474121094,35.099998474121094,35.349998474121094,40921.0
+2023-12-21,35.29999923706055,35.95000076293945,35.04999923706055,35.45000076293945,75029.0
+2023-12-24,35.45000076293945,35.54999923706055,35.0,35.150001525878906,78817.0
+2023-12-25,35.04999923706055,35.150001525878906,34.849998474121094,35.0,85754.0
+2023-12-26,35.0,35.099998474121094,34.70000076293945,34.849998474121094,149658.0
+2023-12-27,34.849998474121094,34.849998474121094,34.70000076293945,34.79999923706055,94458.0
+2023-12-28,34.849998474121094,34.849998474121094,34.349998474121094,34.45000076293945,123836.0
+2023-12-31,34.29999923706055,34.599998474121094,34.20000076293945,34.45000076293945,45748.0
+2024-01-01,34.45000076293945,34.45000076293945,34.25,34.29999923706055,60296.0
+2024-01-02,34.29999923706055,34.650001525878906,34.20000076293945,34.349998474121094,138457.0
+2024-01-03,34.54999923706055,34.54999923706055,32.900001525878906,32.95000076293945,819892.0
+2024-01-04,32.75,33.0,32.20000076293945,32.79999923706055,358194.0
+2024-01-07,32.79999923706055,33.150001525878906,32.75,32.900001525878906,221690.0
+2024-01-08,32.900001525878906,32.95000076293945,31.75,32.04999923706055,778051.0
+2024-01-09,32.0,32.20000076293945,31.850000381469727,31.950000762939453,202743.0
+2024-01-10,32.0,32.0,31.399999618530273,31.5,259689.0
+2024-01-11,31.5,31.899999618530273,31.5,31.600000381469727,147627.0
+2024-01-14,31.75,31.75,31.0,31.149999618530273,265021.0
+2024-01-15,31.25,31.350000381469727,31.049999237060547,31.25,145773.0
+2024-01-16,31.200000762939453,31.299999237060547,30.950000762939453,31.100000381469727,129318.0
+2024-01-17,31.149999618530273,31.200000762939453,30.799999237060547,31.200000762939453,142428.0
+2024-01-18,31.149999618530273,31.149999618530273,30.549999237060547,30.850000381469727,127460.0
+2024-01-21,30.850000381469727,31.0,30.600000381469727,30.899999618530273,69170.0
+2024-01-22,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
+2024-01-23,31.899999618530273,31.899999618530273,31.049999237060547,31.149999618530273,162545.0
+2024-01-24,31.200000762939453,31.350000381469727,30.850000381469727,31.100000381469727,192224.0
+2024-01-25,31.200000762939453,31.350000381469727,31.049999237060547,31.299999237060547,129812.0
+2024-01-28,31.299999237060547,31.450000762939453,31.200000762939453,31.350000381469727,85023.0
+2024-01-29,31.549999237060547,31.700000762939453,31.100000381469727,31.299999237060547,131021.0
+2024-01-30,31.350000381469727,31.399999618530273,30.549999237060547,30.549999237060547,212898.0
+2024-01-31,30.600000381469727,30.799999237060547,30.350000381469727,30.5,127070.0
+2024-02-01,30.450000762939453,30.799999237060547,30.299999237060547,30.549999237060547,106680.0
+2024-02-04,30.5,30.700000762939453,30.25,30.600000381469727,76095.0
+2024-02-05,30.75,31.100000381469727,30.649999618530273,31.049999237060547,98419.0
+2024-02-06,31.0,31.350000381469727,30.75,31.350000381469727,154423.0
+2024-02-07,31.350000381469727,31.5,30.950000762939453,31.399999618530273,195458.0
+2024-02-08,31.350000381469727,31.5,30.950000762939453,31.399999618530273,195458.0
+2024-02-11,31.299999237060547,31.5,31.299999237060547,31.399999618530273,152186.0
+2024-02-12,31.450000762939453,31.649999618530273,31.299999237060547,31.5,117163.0
+2024-02-13,31.649999618530273,31.850000381469727,31.399999618530273,31.850000381469727,194601.0
+2024-02-14,31.950000762939453,32.20000076293945,31.850000381469727,31.950000762939453,256585.0
+2024-02-15,31.850000381469727,32.20000076293945,31.799999237060547,32.150001525878906,170263.0
+2024-02-18,32.04999923706055,32.54999923706055,31.850000381469727,32.45000076293945,608102.0
+2024-02-19,32.29999923706055,32.599998474121094,32.29999923706055,32.54999923706055,202376.0
+2024-02-20,32.5,32.5,31.600000381469727,31.649999618530273,408376.0
+2024-02-21,31.649999618530273,31.899999618530273,31.200000762939453,31.549999237060547,321972.0
+2024-02-25,31.399999618530273,31.649999618530273,31.100000381469727,31.200000762939453,333491.0
+2024-02-26,31.299999237060547,31.299999237060547,30.950000762939453,30.950000762939453,193563.0
+2024-02-27,30.899999618530273,31.25,30.700000762939453,30.950000762939453,236786.0
+2024-02-28,30.899999618530273,31.5,30.899999618530273,31.5,116611.0
+2024-02-29,31.649999618530273,31.649999618530273,31.100000381469727,31.5,144258.0
+2024-03-03,31.200000762939453,31.299999237060547,31.0,31.149999618530273,76612.0
+2024-03-04,31.100000381469727,31.299999237060547,30.899999618530273,31.0,141841.0
+2024-03-05,31.0,31.0,31.0,31.0,0.0
+2024-03-06,31.0,31.100000381469727,30.899999618530273,30.899999618530273,162230.0
+2024-03-07,30.899999618530273,31.0,30.5,30.700000762939453,185064.0
+2024-03-10,30.700000762939453,31.049999237060547,30.700000762939453,31.049999237060547,98022.0
+2024-03-11,30.950000762939453,31.200000762939453,30.399999618530273,30.700000762939453,418621.0
+2024-03-12,30.899999618530273,31.5,30.649999618530273,31.200000762939453,318741.0
+2024-03-13,31.200000762939453,31.350000381469727,30.850000381469727,30.899999618530273,252410.0
+2024-03-14,30.75,30.799999237060547,29.600000381469727,29.600000381469727,2079673.0
+2024-03-17,29.700000762939453,29.950000762939453,29.5,29.899999618530273,489856.0
+2024-03-18,29.899999618530273,30.25,29.700000762939453,30.25,248611.0
+2024-03-19,30.299999237060547,30.350000381469727,29.899999618530273,30.0,760563.0
+2024-03-20,30.0,30.149999618530273,29.950000762939453,30.0,148993.0
+2024-03-21,30.149999618530273,30.149999618530273,29.75,29.75,229566.0
+2024-03-24,30.0,30.399999618530273,29.799999237060547,30.399999618530273,121484.0
+2024-03-25,30.100000381469727,30.100000381469727,29.600000381469727,30.049999237060547,238491.0
+2024-03-26,30.049999237060547,30.049999237060547,29.350000381469727,29.450000762939453,246050.0
+2024-03-27,29.450000762939453,30.450000762939453,29.450000762939453,30.149999618530273,351394.0
+2024-03-28,30.049999237060547,30.149999618530273,29.399999618530273,29.399999618530273,170629.0
+2024-03-31,29.399999618530273,29.700000762939453,29.149999618530273,29.649999618530273,107818.0
+2024-04-01,29.700000762939453,29.950000762939453,29.5,29.649999618530273,162964.0
+2024-04-02,29.649999618530273,29.700000762939453,29.350000381469727,29.5,170634.0
+2024-04-03,29.5,29.850000381469727,29.450000762939453,29.75,204891.0
+2024-04-04,29.899999618530273,30.299999237060547,29.0,29.0,1209839.0
+2024-04-14,,,,,
+2024-04-15,29.200000762939453,30.049999237060547,29.149999618530273,29.899999618530273,520814.0
+2024-04-16,30.100000381469727,30.399999618530273,29.5,29.600000381469727,378613.0
+2024-04-17,29.649999618530273,29.75,29.299999237060547,29.299999237060547,239115.0
+2024-04-18,29.899999618530273,29.899999618530273,29.350000381469727,29.450000762939453,137263.0
+2024-04-21,29.399999618530273,29.600000381469727,29.350000381469727,29.5,112164.0
+2024-04-22,29.399999618530273,29.5,29.0,29.049999237060547,287370.0
+2024-04-23,29.049999237060547,29.350000381469727,28.850000381469727,28.850000381469727,296359.0
+2024-04-24,28.950000762939453,28.950000762939453,28.149999618530273,28.25,324079.0
+2024-04-25,28.399999618530273,28.399999618530273,28.0,28.049999237060547,675977.0
+2024-04-28,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
+2024-04-29,28.049999237060547,29.299999237060547,28.0,29.25,764600.0
+2024-04-30,29.25,29.399999618530273,28.700000762939453,29.200000762939453,483678.0
+2024-05-01,29.200000762939453,29.5,29.0,29.25,357196.0
+2024-05-02,29.200000762939453,29.200000762939453,28.649999618530273,29.049999237060547,166579.0
+2024-05-05,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,339034.0
+2024-05-06,29.049999237060547,29.100000381469727,28.700000762939453,29.0,239571.0
+2024-05-07,28.850000381469727,29.100000381469727,28.700000762939453,29.0,285404.0
+2024-05-08,29.0,29.450000762939453,29.0,29.100000381469727,225905.0
+2024-05-09,29.200000762939453,29.200000762939453,28.799999237060547,28.899999618530273,166428.0
+2024-05-12,28.899999618530273,29.149999618530273,28.799999237060547,29.0,68202.0
+2024-05-13,29.100000381469727,29.899999618530273,29.100000381469727,29.899999618530273,524038.0
+2024-05-14,29.950000762939453,29.950000762939453,28.799999237060547,28.799999237060547,242172.0
+2024-05-15,28.799999237060547,29.049999237060547,28.649999618530273,28.850000381469727,137489.0
+2024-05-16,28.899999618530273,29.049999237060547,28.75,28.899999618530273,110646.0
+2024-05-19,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2024-05-20,29.25,29.700000762939453,29.0,29.5,172846.0
+2024-05-21,29.5,29.75,29.299999237060547,29.399999618530273,291937.0
+2024-05-22,28.649999618530273,29.200000762939453,28.600000381469727,29.149999618530273,206021.0
+2024-05-23,29.0,29.149999618530273,28.799999237060547,28.950000762939453,89910.0
+2024-05-26,28.899999618530273,28.899999618530273,28.600000381469727,28.700000762939453,64622.0
+2024-05-27,28.75,29.0,28.649999618530273,29.0,85616.0
+2024-05-28,29.149999618530273,29.149999618530273,28.700000762939453,28.850000381469727,94888.0
+2024-05-29,28.850000381469727,28.950000762939453,28.5,28.5,78979.0
+2024-05-30,28.700000762939453,28.700000762939453,28.25,28.649999618530273,211042.0
+2024-06-02,28.649999618530273,28.649999618530273,28.649999618530273,28.649999618530273,0.0
+2024-06-03,28.950000762939453,28.950000762939453,28.549999237060547,28.850000381469727,161804.0
+2024-06-04,28.850000381469727,28.899999618530273,27.850000381469727,27.850000381469727,678947.0
+2024-06-05,28.0,28.0,27.399999618530273,27.700000762939453,239795.0
+2024-06-06,27.700000762939453,28.100000381469727,27.600000381469727,27.799999237060547,247411.0
+2024-06-09,27.850000381469727,28.149999618530273,27.799999237060547,28.100000381469727,113393.0
+2024-06-10,28.0,28.5,28.0,28.5,128535.0
+2024-06-11,28.450000762939453,28.600000381469727,27.75,27.950000762939453,619074.0
+2024-06-12,28.049999237060547,28.049999237060547,27.700000762939453,27.799999237060547,158338.0
+2024-06-13,27.899999618530273,27.899999618530273,27.450000762939453,27.899999618530273,147667.0
+2024-06-23,28.0,28.100000381469727,27.75,27.850000381469727,197997.0
+2024-06-24,28.0,28.0,27.5,27.950000762939453,153315.0
+2024-06-25,27.850000381469727,27.850000381469727,27.600000381469727,27.649999618530273,188726.0
+2024-06-26,27.649999618530273,27.700000762939453,27.5,27.600000381469727,144314.0
+2024-06-27,27.450000762939453,27.649999618530273,27.450000762939453,27.549999237060547,317047.0
+2024-06-30,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
+2024-07-01,27.549999237060547,27.649999618530273,27.450000762939453,27.600000381469727,114210.0
+2024-07-02,27.649999618530273,27.649999618530273,27.049999237060547,27.049999237060547,227500.0
+2024-07-03,27.149999618530273,27.200000762939453,26.549999237060547,26.600000381469727,189174.0
+2024-07-04,26.600000381469727,26.899999618530273,26.549999237060547,26.899999618530273,118967.0
+2024-07-07,26.799999237060547,27.0,26.799999237060547,26.850000381469727,61343.0
+2024-07-08,27.0,27.100000381469727,26.700000762939453,27.100000381469727,148140.0
+2024-07-09,27.049999237060547,27.100000381469727,26.850000381469727,27.049999237060547,68164.0
+2024-07-10,27.049999237060547,27.049999237060547,26.799999237060547,26.799999237060547,77284.0
+2024-07-11,26.899999618530273,27.100000381469727,26.799999237060547,26.950000762939453,110527.0
+2024-07-14,27.049999237060547,27.149999618530273,26.950000762939453,27.049999237060547,122722.0
+2024-07-15,27.149999618530273,27.149999618530273,26.950000762939453,27.149999618530273,83708.0
+2024-07-16,27.149999618530273,27.299999237060547,27.049999237060547,27.299999237060547,119260.0
+2024-07-17,27.299999237060547,27.649999618530273,27.200000762939453,27.5,192809.0
+2024-07-18,27.549999237060547,27.75,27.450000762939453,27.600000381469727,122492.0
+2024-07-21,27.600000381469727,27.649999618530273,27.399999618530273,27.5,64495.0
+2024-07-22,27.5,28.0,27.350000381469727,28.0,133851.0
+2024-07-23,27.899999618530273,27.899999618530273,27.200000762939453,27.25,230887.0
+2024-07-24,27.25,27.299999237060547,26.850000381469727,27.049999237060547,175932.0
+2024-07-25,27.100000381469727,27.100000381469727,26.649999618530273,26.899999618530273,162520.0
+2024-07-28,27.0,27.049999237060547,26.850000381469727,26.850000381469727,93577.0
+2024-07-29,27.0,27.0,26.700000762939453,26.899999618530273,106221.0
+2024-07-30,26.899999618530273,26.950000762939453,26.600000381469727,26.700000762939453,143264.0
+2024-07-31,26.700000762939453,26.899999618530273,25.899999618530273,25.950000762939453,335671.0
+2024-08-01,26.100000381469727,26.100000381469727,25.600000381469727,25.850000381469727,166218.0
+2024-08-04,25.549999237060547,25.549999237060547,24.899999618530273,25.049999237060547,295604.0
+2024-08-05,25.049999237060547,25.049999237060547,23.68000030517578,23.920000076293945,392036.0
+2024-08-06,23.5,24.280000686645508,23.5,24.059999465942383,711189.0
+2024-08-07,24.200000762939453,24.200000762939453,23.959999084472656,24.15999984741211,387709.0
+2024-08-08,24.18000030517578,24.18000030517578,23.920000076293945,23.979999542236328,294964.0
+2024-08-11,23.979999542236328,24.18000030517578,23.979999542236328,24.1200008392334,205165.0
+2024-08-12,24.219999313354492,24.219999313354492,24.040000915527344,24.1200008392334,223605.0
+2024-08-13,24.1200008392334,24.18000030517578,24.100000381469727,24.1200008392334,288572.0
+2024-08-14,24.1200008392334,24.260000228881836,24.1200008392334,24.18000030517578,352747.0
+2024-08-15,24.239999771118164,24.260000228881836,24.15999984741211,24.18000030517578,296320.0
+2024-08-18,24.200000762939453,24.280000686645508,24.040000915527344,24.100000381469727,408481.0
+2024-08-19,24.100000381469727,24.1200008392334,23.920000076293945,23.979999542236328,498303.0
+2024-08-20,24.0,24.040000915527344,23.760000228881836,23.780000686645508,656142.0
+2024-08-21,23.8799991607666,23.8799991607666,23.719999313354492,23.799999237060547,714871.0
+2024-08-22,23.81999969482422,23.979999542236328,23.81999969482422,23.920000076293945,721085.0
+2024-08-25,24.0,24.059999465942383,23.979999542236328,24.0,773733.0
+2024-08-26,24.059999465942383,24.200000762939453,24.020000457763672,24.15999984741211,1290848.0
+2024-08-27,24.200000762939453,24.920000076293945,24.15999984741211,24.799999237060547,1013958.0
+2024-08-28,24.84000015258789,25.200000762939453,24.399999618530273,24.440000534057617,788648.0
+2024-08-29,24.459999084472656,24.559999465942383,24.040000915527344,24.040000915527344,500209.0
+2024-09-01,24.34000015258789,24.799999237060547,24.299999237060547,24.68000030517578,309756.0
+2024-09-02,24.780000686645508,24.780000686645508,24.540000915527344,24.719999313354492,134929.0
+2024-09-03,24.719999313354492,24.84000015258789,24.34000015258789,24.3799991607666,323241.0
+2024-09-04,24.34000015258789,24.34000015258789,23.920000076293945,23.940000534057617,576828.0
+2024-09-05,23.959999084472656,24.200000762939453,23.860000610351562,23.899999618530273,322692.0
+2024-09-08,23.899999618530273,23.959999084472656,23.760000228881836,23.959999084472656,121703.0
+2024-09-09,23.899999618530273,24.040000915527344,23.860000610351562,23.899999618530273,256232.0
+2024-09-10,23.959999084472656,23.979999542236328,23.84000015258789,23.979999542236328,259260.0
+2024-09-11,23.979999542236328,24.0,23.600000381469727,23.65999984741211,321253.0
+2024-09-12,23.860000610351562,23.860000610351562,23.559999465942383,23.68000030517578,243065.0
+2024-09-15,23.799999237060547,23.799999237060547,23.639999389648438,23.639999389648438,116392.0
+2024-09-16,23.6200008392334,23.860000610351562,23.540000915527344,23.799999237060547,259494.0
+2024-09-17,23.799999237060547,23.959999084472656,23.6200008392334,23.959999084472656,188800.0
+2024-09-18,23.799999237060547,24.18000030517578,23.760000228881836,24.059999465942383,336012.0
+2024-09-19,24.18000030517578,24.420000076293945,24.059999465942383,24.420000076293945,302930.0
+2024-09-22,24.479999542236328,24.600000381469727,24.239999771118164,24.360000610351562,219760.0
+2024-09-24,24.360000610351562,24.360000610351562,24.100000381469727,24.200000762939453,202294.0
+2024-09-25,24.260000228881836,24.459999084472656,24.239999771118164,24.459999084472656,217799.0
+2024-09-26,24.600000381469727,24.799999237060547,24.479999542236328,24.540000915527344,398992.0
+2024-09-29,24.520000457763672,24.700000762939453,24.399999618530273,24.5,123269.0
+2024-09-30,24.420000076293945,24.520000457763672,24.299999237060547,24.299999237060547,120638.0
+2024-10-01,24.299999237060547,24.399999618530273,24.260000228881836,24.31999969482422,121233.0
+2024-10-02,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0
+2024-10-03,23.760000228881836,23.760000228881836,23.18000030517578,23.18000030517578,696040.0
+2024-10-06,23.18000030517578,23.18000030517578,22.639999389648438,22.65999984741211,737524.0
+2024-10-07,22.68000030517578,22.799999237060547,22.600000381469727,22.700000762939453,955894.0
+2024-10-08,22.68000030517578,22.700000762939453,22.579999923706055,22.65999984741211,876060.0
+2024-10-09,22.68000030517578,22.68000030517578,22.31999969482422,22.420000076293945,903181.0
+2024-10-10,22.299999237060547,22.739999771118164,22.299999237060547,22.719999313354492,415839.0
+2024-10-13,22.739999771118164,22.940000534057617,22.700000762939453,22.799999237060547,307612.0
+2024-10-14,22.860000610351562,22.979999542236328,22.65999984741211,22.760000228881836,301532.0
+2024-10-15,22.65999984741211,22.81999969482422,22.65999984741211,22.760000228881836,197645.0
+2024-10-16,22.760000228881836,23.739999771118164,22.760000228881836,23.739999771118164,903329.0
+2024-10-17,23.81999969482422,23.959999084472656,23.239999771118164,23.239999771118164,601254.0
+2024-10-20,23.440000534057617,23.440000534057617,22.940000534057617,23.139999389648438,229402.0
+2024-10-21,23.100000381469727,23.34000015258789,23.059999465942383,23.200000762939453,190095.0
+2024-10-22,23.260000228881836,23.31999969482422,23.1200008392334,23.139999389648438,131196.0
+2024-10-23,23.139999389648438,23.15999984741211,22.84000015258789,23.0,167357.0
+2024-10-24,23.0,23.0,22.760000228881836,22.81999969482422,208998.0
+2024-10-27,23.0,23.200000762939453,22.940000534057617,23.18000030517578,269766.0
+2024-10-28,23.280000686645508,23.540000915527344,23.100000381469727,23.399999618530273,268518.0
+2024-10-29,23.479999542236328,23.639999389648438,23.200000762939453,23.3799991607666,215908.0
+2024-10-30,23.3799991607666,23.3799991607666,22.979999542236328,23.020000457763672,228191.0
+2024-10-31,23.040000915527344,23.040000915527344,22.8799991607666,23.0,533254.0
+2024-11-03,23.0,23.0,22.719999313354492,22.780000686645508,237132.0
+2024-11-04,22.780000686645508,22.780000686645508,22.399999618530273,22.399999618530273,273731.0
+2024-11-05,22.399999618530273,22.780000686645508,22.360000610351562,22.739999771118164,277232.0
+2024-11-06,22.84000015258789,23.600000381469727,22.81999969482422,23.440000534057617,374614.0
+2024-11-07,23.440000534057617,23.940000534057617,23.34000015258789,23.940000534057617,360717.0
+2024-11-10,23.979999542236328,24.31999969482422,23.799999237060547,24.100000381469727,404066.0
+2024-11-11,24.200000762939453,24.200000762939453,23.6200008392334,23.639999389648438,379527.0
+2024-11-12,23.65999984741211,24.100000381469727,23.65999984741211,24.020000457763672,372178.0
+2024-11-13,24.020000457763672,24.020000457763672,23.280000686645508,23.579999923706055,375524.0
+2024-11-14,23.6200008392334,23.760000228881836,23.31999969482422,23.420000076293945,344776.0
+2024-11-17,23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0.0
+2024-11-18,23.6200008392334,24.18000030517578,23.440000534057617,23.600000381469727,227568.0
+2024-11-19,23.5,24.219999313354492,23.5,24.219999313354492,361136.0
+2024-11-20,24.079999923706055,24.079999923706055,23.579999923706055,23.600000381469727,224237.0
+2024-11-21,23.579999923706055,23.600000381469727,23.299999237060547,23.360000610351562,239883.0
+2024-11-24,23.479999542236328,23.739999771118164,23.34000015258789,23.559999465942383,135204.0
+2024-11-25,23.5,23.959999084472656,23.5,23.719999313354492,204458.0
+2024-11-26,23.719999313354492,23.719999313354492,23.440000534057617,23.5,172661.0
+2024-11-27,23.5,23.6200008392334,23.280000686645508,23.479999542236328,214565.0
+2024-11-28,23.479999542236328,23.559999465942383,23.31999969482422,23.559999465942383,106640.0
+2024-12-01,23.479999542236328,23.559999465942383,23.31999969482422,23.559999465942383,106640.0
+2024-12-02,23.600000381469727,23.799999237060547,23.5,23.600000381469727,277312.0
+2024-12-03,23.600000381469727,23.6200008392334,23.280000686645508,23.600000381469727,248087.0
+2024-12-04,23.639999389648438,23.760000228881836,23.479999542236328,23.540000915527344,97081.0
+2024-12-05,23.65999984741211,23.940000534057617,23.65999984741211,23.899999618530273,218398.0
+2024-12-08,23.920000076293945,24.68000030517578,23.920000076293945,24.600000381469727,919192.0
+2024-12-09,24.68000030517578,24.860000610351562,24.3799991607666,24.68000030517578,593935.0
+2024-12-10,24.299999237060547,24.459999084472656,24.18000030517578,24.399999618530273,424991.0
+2024-12-11,24.459999084472656,24.5,24.219999313354492,24.280000686645508,155994.0
+2024-12-12,24.399999618530273,24.600000381469727,24.280000686645508,24.399999618530273,227227.0
+2024-12-15,24.479999542236328,24.5,24.34000015258789,24.399999618530273,103118.0
+2024-12-16,24.399999618530273,24.399999618530273,24.040000915527344,24.040000915527344,171906.0
+2024-12-17,24.139999389648438,24.139999389648438,23.780000686645508,23.780000686645508,176889.0
+2024-12-18,23.780000686645508,24.100000381469727,23.520000457763672,24.100000381469727,205259.0
+2024-12-19,23.899999618530273,23.959999084472656,23.719999313354492,23.760000228881836,195765.0
+2024-12-22,23.84000015258789,23.860000610351562,23.5,23.540000915527344,124343.0
+2024-12-23,23.600000381469727,23.600000381469727,23.0,23.139999389648438,345509.0
+2024-12-24,23.139999389648438,23.440000534057617,23.079999923706055,23.31999969482422,259965.0
+2024-12-25,23.299999237060547,23.559999465942383,23.260000228881836,23.420000076293945,403055.0
+2024-12-26,23.5,23.600000381469727,23.399999618530273,23.420000076293945,82686.0
+2024-12-29,23.420000076293945,23.799999237060547,23.399999618530273,23.799999237060547,245888.0
+2024-12-30,23.81999969482422,23.940000534057617,23.65999984741211,23.899999618530273,172835.0
+2024-12-31,24.0,24.34000015258789,24.0,24.299999237060547,267912.0
+2025-01-01,24.260000228881836,24.260000228881836,23.899999618530273,24.079999923706055,89555.0
+2025-01-02,24.0,24.0,23.299999237060547,23.3799991607666,401418.0
+2025-01-05,23.3799991607666,23.520000457763672,23.15999984741211,23.360000610351562,109469.0
+2025-01-06,23.360000610351562,23.5,23.260000228881836,23.299999237060547,81945.0
+2025-01-07,23.399999618530273,23.440000534057617,23.100000381469727,23.34000015258789,251847.0
+2025-01-08,23.34000015258789,23.479999542236328,23.200000762939453,23.459999084472656,108304.0
+2025-01-09,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0
+2025-01-12,23.34000015258789,23.579999923706055,23.34000015258789,23.579999923706055,91531.0
+2025-01-13,23.600000381469727,23.6200008392334,23.399999618530273,23.420000076293945,203951.0
+2025-01-14,23.399999618530273,23.600000381469727,23.34000015258789,23.579999923706055,159617.0
+2025-01-15,23.579999923706055,23.600000381469727,23.459999084472656,23.600000381469727,132013.0
+2025-01-16,23.559999465942383,23.65999984741211,23.5,23.5,115777.0
+2025-01-19,23.5,23.65999984741211,23.5,23.6200008392334,151047.0
+2025-01-20,23.6200008392334,24.260000228881836,23.579999923706055,24.200000762939453,375751.0
+2025-01-21,24.200000762939453,25.200000762939453,23.959999084472656,25.100000381469727,1201851.0
+2025-01-22,25.299999237060547,25.299999237060547,24.65999984741211,24.700000762939453,424705.0
+2025-01-23,24.700000762939453,25.149999618530273,24.65999984741211,24.959999084472656,401579.0
+2025-01-26,25.100000381469727,25.100000381469727,24.860000610351562,25.049999237060547,124757.0
+2025-01-27,25.049999237060547,25.5,24.959999084472656,25.399999618530273,401636.0
+2025-01-28,25.450000762939453,25.450000762939453,25.0,25.0,244009.0
+2025-01-29,25.049999237060547,25.149999618530273,24.780000686645508,24.81999969482422,168751.0
+2025-01-30,24.799999237060547,25.149999618530273,24.760000228881836,24.979999542236328,123402.0
+2025-02-02,25.100000381469727,25.5,25.100000381469727,25.200000762939453,373494.0
+2025-02-03,25.450000762939453,25.450000762939453,25.0,25.0,115409.0
+2025-02-04,25.0,25.25,25.0,25.200000762939453,191608.0
+2025-02-05,25.100000381469727,25.399999618530273,25.049999237060547,25.149999618530273,322187.0
+2025-02-06,25.149999618530273,25.299999237060547,25.049999237060547,25.200000762939453,178527.0
+2025-02-09,25.149999618530273,25.200000762939453,24.84000015258789,24.8799991607666,185724.0
+2025-02-10,24.920000076293945,24.920000076293945,24.540000915527344,24.559999465942383,230570.0
+2025-02-11,24.559999465942383,24.600000381469727,24.280000686645508,24.34000015258789,231581.0
+2025-02-12,24.31999969482422,24.31999969482422,23.920000076293945,24.0,275891.0
+2025-02-13,24.0,24.15999984741211,23.979999542236328,24.100000381469727,92528.0
+2025-02-16,24.100000381469727,24.219999313354492,23.920000076293945,23.920000076293945,143678.0
+2025-02-17,23.920000076293945,23.940000534057617,23.600000381469727,23.700000762939453,230365.0
+2025-02-18,23.68000030517578,23.780000686645508,23.600000381469727,23.68000030517578,101297.0
+2025-02-19,23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0.0
+2025-02-20,23.780000686645508,23.780000686645508,23.239999771118164,23.3799991607666,352035.0
+2025-02-24,23.399999618530273,23.399999618530273,22.899999618530273,23.0,335469.0
+2025-02-25,23.0,23.0,22.639999389648438,22.860000610351562,493501.0
+2025-02-26,22.860000610351562,22.860000610351562,22.68000030517578,22.799999237060547,127660.0
+2025-02-27,22.799999237060547,22.799999237060547,22.6200008392334,22.65999984741211,170727.0
+2025-03-02,22.65999984741211,22.700000762939453,22.34000015258789,22.5,164024.0
+2025-03-03,22.540000915527344,22.700000762939453,22.040000915527344,22.639999389648438,294675.0
+2025-03-04,22.639999389648438,22.639999389648438,22.299999237060547,22.520000457763672,123846.0
+2025-03-05,22.520000457763672,22.860000610351562,22.459999084472656,22.559999465942383,123133.0
+2025-03-06,22.6200008392334,22.700000762939453,22.420000076293945,22.600000381469727,175918.0
+2025-03-09,22.700000762939453,22.700000762939453,22.299999237060547,22.360000610351562,124647.0
+2025-03-10,22.3799991607666,23.020000457763672,22.219999313354492,22.520000457763672,184675.0
+2025-03-11,22.6200008392334,22.6200008392334,22.100000381469727,22.6200008392334,160554.0
+2025-03-12,22.5,22.81999969482422,22.299999237060547,22.81999969482422,171830.0
+2025-03-13,22.84000015258789,22.84000015258789,22.5,22.639999389648438,103216.0
+2025-03-16,22.639999389648438,22.979999542236328,22.639999389648438,22.899999618530273,109371.0
+2025-03-17,22.899999618530273,23.139999389648438,22.780000686645508,22.979999542236328,168326.0
+2025-03-18,22.8799991607666,22.979999542236328,22.68000030517578,22.739999771118164,167027.0
+2025-03-19,22.899999618530273,22.899999618530273,22.440000534057617,22.6200008392334,188594.0
+2025-03-20,22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0.0
+2025-03-23,22.84000015258789,22.940000534057617,22.700000762939453,22.799999237060547,51258.0
+2025-03-24,22.860000610351562,23.18000030517578,22.559999465942383,23.040000915527344,155313.0
+2025-03-25,23.059999465942383,23.299999237060547,22.899999618530273,23.18000030517578,169624.0
+2025-03-26,23.139999389648438,23.600000381469727,23.1200008392334,23.540000915527344,306853.0
+2025-03-27,23.440000534057617,23.799999237060547,23.440000534057617,23.579999923706055,214892.0
+2025-04-03,23.5,23.940000534057617,23.299999237060547,23.940000534057617,183219.0
+2025-04-06,22.299999237060547,22.84000015258789,21.559999465942383,21.559999465942383,421519.0
+2025-04-07,21.559999465942383,22.579999923706055,21.200000762939453,22.420000076293945,538960.0
+2025-04-08,22.540000915527344,22.959999084472656,22.440000534057617,22.440000534057617,230772.0
+2025-04-09,22.5,22.5,22.0,22.200000762939453,208174.0
+2025-04-10,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2025-04-13,22.479999542236328,22.739999771118164,22.239999771118164,22.260000228881836,769868.0
+2025-04-14,22.219999313354492,22.399999618530273,22.18000030517578,22.399999618530273,729614.0
+2025-04-15,22.399999618530273,22.600000381469727,22.31999969482422,22.440000534057617,447995.0
+2025-04-16,22.3799991607666,22.399999618530273,22.18000030517578,22.219999313354492,318543.0
+2025-04-17,22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0.0
+2025-04-20,22.100000381469727,22.200000762939453,22.059999465942383,22.059999465942383,210510.0
+2025-04-21,22.040000915527344,22.079999923706055,21.940000534057617,22.0,168363.0
+2025-04-22,21.959999084472656,22.100000381469727,21.8799991607666,22.100000381469727,154924.0
+2025-04-23,22.200000762939453,22.399999618530273,22.18000030517578,22.3799991607666,267363.0
+2025-04-24,22.299999237060547,22.399999618530273,22.200000762939453,22.299999237060547,225893.0
+2025-04-27,22.360000610351562,22.399999618530273,22.260000228881836,22.280000686645508,117126.0
+2025-04-28,22.260000228881836,22.280000686645508,22.059999465942383,22.100000381469727,232663.0
+2025-04-29,22.100000381469727,22.200000762939453,22.079999923706055,22.079999923706055,170088.0
+2025-04-30,22.100000381469727,22.100000381469727,21.639999389648438,21.799999237060547,339498.0
+2025-05-01,21.8799991607666,21.8799991607666,21.5,21.6200008392334,233734.0
+2025-05-04,21.6200008392334,21.739999771118164,21.520000457763672,21.540000915527344,113106.0
+2025-05-05,21.5,21.579999923706055,21.420000076293945,21.5,169359.0
+2025-05-06,21.5,21.559999465942383,21.420000076293945,21.479999542236328,96558.0
+2025-05-07,21.479999542236328,21.479999542236328,21.100000381469727,21.200000762939453,203751.0
+2025-05-08,21.100000381469727,21.1200008392334,20.719999313354492,20.84000015258789,344452.0
+2025-05-11,20.84000015258789,20.979999542236328,20.799999237060547,20.979999542236328,119481.0
+2025-05-12,20.959999084472656,21.299999237060547,20.959999084472656,21.260000228881836,140790.0
+2025-05-13,21.360000610351562,21.360000610351562,21.200000762939453,21.299999237060547,75399.0
+2025-05-14,21.440000534057617,21.440000534057617,21.260000228881836,21.399999618530273,84928.0
+2025-05-15,21.299999237060547,21.299999237060547,21.059999465942383,21.059999465942383,89526.0
+2025-05-18,21.059999465942383,21.059999465942383,21.059999465942383,21.059999465942383,0.0
+2025-05-19,21.079999923706055,21.079999923706055,20.84000015258789,20.899999618530273,123261.0
+2025-05-20,20.899999618530273,20.959999084472656,20.799999237060547,20.959999084472656,100442.0
+2025-05-21,20.940000534057617,20.940000534057617,20.739999771118164,20.739999771118164,120248.0
+2025-05-22,20.780000686645508,20.81999969482422,20.639999389648438,20.639999389648438,66312.0
+2025-05-25,20.600000381469727,20.700000762939453,20.600000381469727,20.6200008392334,39472.0
+2025-05-26,20.6200008392334,20.68000030517578,20.520000457763672,20.6200008392334,62319.0
+2025-05-27,20.700000762939453,20.719999313354492,20.34000015258789,20.440000534057617,108894.0
+2025-05-28,20.440000534057617,20.700000762939453,20.440000534057617,20.540000915527344,62269.0
+2025-05-29,20.600000381469727,20.65999984741211,20.420000076293945,20.459999084472656,194645.0
+2025-06-01,20.459999084472656,20.459999084472656,20.200000762939453,20.280000686645508,76728.0
+2025-06-02,20.280000686645508,20.399999618530273,20.239999771118164,20.399999618530273,54471.0
+2025-06-03,20.299999237060547,20.440000534057617,20.299999237060547,20.420000076293945,56673.0
+2025-06-04,20.459999084472656,20.559999465942383,20.360000610351562,20.520000457763672,121347.0
+2025-06-11,20.479999542236328,20.479999542236328,20.360000610351562,20.3799991607666,71454.0
+2025-06-12,20.3799991607666,20.3799991607666,20.1200008392334,20.1200008392334,112446.0
+2025-06-15,18.899999618530273,20.0,18.899999618530273,19.799999237060547,223997.0
+2025-06-16,19.700000762939453,20.0,19.700000762939453,19.81999969482422,173722.0
+2025-06-17,19.799999237060547,20.040000915527344,19.719999313354492,19.780000686645508,166526.0
+2025-06-18,20.8799991607666,20.8799991607666,19.600000381469727,19.8799991607666,249681.0
+2025-06-19,19.899999618530273,19.899999618530273,19.479999542236328,19.520000457763672,141372.0
+2025-06-22,19.479999542236328,19.780000686645508,19.260000228881836,19.559999465942383,291601.0
+2025-06-23,19.600000381469727,19.799999237060547,19.479999542236328,19.799999237060547,87775.0
+2025-06-24,19.959999084472656,20.280000686645508,19.920000076293945,20.100000381469727,251260.0
+2025-06-25,20.100000381469727,20.299999237060547,20.0,20.0,172060.0
+2025-06-26,20.100000381469727,20.399999618530273,20.040000915527344,20.3799991607666,131112.0
+2025-06-29,20.40999984741211,20.489999771118164,20.299999237060547,20.459999084472656,101457.0
+2025-06-30,20.440000534057617,20.5,20.229999542236328,20.31999969482422,90957.0
+2025-07-01,20.31999969482422,20.420000076293945,20.229999542236328,20.34000015258789,88646.0
+2025-07-02,20.399999618530273,20.399999618530273,20.059999465942383,20.059999465942383,138867.0
+2025-07-03,20.059999465942383,20.239999771118164,20.020000457763672,20.020000457763672,213918.0
+2025-07-06,20.020000457763672,20.059999465942383,19.959999084472656,19.979999542236328,212283.0
+2025-07-07,19.989999771118164,19.989999771118164,19.780000686645508,19.899999618530273,320721.0
+2025-07-08,19.899999618530273,19.950000762939453,19.75,19.760000228881836,189404.0
+2025-07-09,19.75,19.760000228881836,19.43000030517578,19.469999313354492,311675.0
+2025-07-10,19.479999542236328,19.559999465942383,19.420000076293945,19.5,119902.0
+2025-07-13,19.520000457763672,19.600000381469727,19.350000381469727,19.360000610351562,106990.0
+2025-07-14,19.440000534057617,19.440000534057617,19.049999237060547,19.049999237060547,267544.0
+2025-07-15,19.5,19.5,19.139999389648438,19.25,421882.0
+2025-07-16,19.25,19.260000228881836,18.850000381469727,18.889999389648438,651910.0
+2025-07-17,18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0.0
+2025-07-20,19.040000915527344,19.09000015258789,18.700000762939453,18.739999771118164,368086.0
+2025-07-21,18.75,18.770000457763672,18.540000915527344,18.59000015258789,429679.0
+2025-07-22,18.6299991607666,18.670000076293945,18.260000228881836,18.34000015258789,504006.0
+2025-07-23,18.31999969482422,18.360000610351562,17.940000534057617,18.329999923706055,537701.0
+2025-07-24,18.34000015258789,18.5,18.0,18.15999984741211,718306.0
+2025-07-27,18.15999984741211,18.239999771118164,17.940000534057617,18.020000457763672,687277.0
+2025-07-28,18.049999237060547,18.049999237060547,17.719999313354492,17.84000015258789,609616.0
+2025-07-29,17.8799991607666,17.899999618530273,17.3700008392334,17.40999984741211,882164.0
+2025-07-30,17.40999984741211,17.43000030517578,17.139999389648438,17.200000762939453,913841.0
+2025-07-31,17.209999084472656,17.280000686645508,17.020000457763672,17.030000686645508,834911.0
+2025-08-03,17.110000610351562,17.110000610351562,16.739999771118164,16.90999984741211,704415.0
+2025-08-04,16.940000534057617,17.219999313354492,16.81999969482422,17.219999313354492,459014.0
+2025-08-05,17.270000457763672,17.389999389648438,17.149999618530273,17.34000015258789,761257.0
+2025-08-06,17.3700008392334,17.40999984741211,17.25,17.399999618530273,888217.0
+2025-08-07,17.399999618530273,17.450000762939453,17.219999313354492,17.3799991607666,1059632.0
+2025-08-10,16.899999618530273,16.950000762939453,16.670000076293945,16.700000762939453,1097004.0
+2025-08-11,16.719999313354492,16.719999313354492,16.209999084472656,16.219999313354492,1523770.0
+2025-08-12,16.209999084472656,16.5,16.0,16.399999618530273,1629930.0
+2025-08-13,16.420000076293945,16.440000534057617,16.049999237060547,16.1200008392334,621259.0
+2025-08-14,16.1299991607666,16.3700008392334,16.059999465942383,16.34000015258789,919043.0
+2025-08-17,16.43000030517578,16.43000030517578,16.200000762939453,16.260000228881836,608497.0
+2025-08-18,16.290000915527344,16.290000915527344,16.15999984741211,16.209999084472656,740234.0
+2025-08-19,16.209999084472656,16.229999542236328,16.079999923706055,16.15999984741211,707022.0
+2025-08-20,16.149999618530273,16.149999618530273,15.989999771118164,16.040000915527344,743000.0
+2025-08-21,16.040000915527344,16.040000915527344,15.819999694824219,15.880000114440918,1107619.0
+2025-08-24,15.930000305175781,16.079999923706055,15.930000305175781,15.949999809265137,1194615.0
+2025-08-25,15.989999771118164,16.260000228881836,15.9399995803833,16.200000762939453,801293.0
+2025-08-26,16.200000762939453,16.450000762939453,16.139999389648438,16.450000762939453,752891.0
+2025-08-27,16.459999084472656,16.479999542236328,16.34000015258789,16.389999389648438,439872.0
+2025-08-28,16.399999618530273,16.649999618530273,16.360000610351562,16.559999465942383,577624.0
+2025-08-31,16.600000381469727,16.610000610351562,16.34000015258789,16.3700008392334,221193.0
+2025-09-01,16.3700008392334,16.3799991607666,16.0,16.040000915527344,382834.0
+2025-09-02,16.040000915527344,16.219999313354492,15.9399995803833,16.1200008392334,476097.0
+2025-09-03,16.190000534057617,16.350000381469727,16.15999984741211,16.309999465942383,286190.0
+2025-09-04,16.34000015258789,16.40999984741211,16.25,16.290000915527344,295939.0