diff --git "a/data/4100.csv" "b/data/4100.csv"
new file mode 100644--- /dev/null
+++ "b/data/4100.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,24.22798728942871,24.310394287109375,23.980762481689453,24.22798728942871,116619.0
+2010-03-04,24.22798728942871,24.22798728942871,24.22798728942871,24.22798728942871,0.0
+2010-03-07,24.310394287109375,24.475210189819336,24.310394287109375,24.310394287109375,89085.0
+2010-03-08,24.392803192138672,24.392803192138672,24.145578384399414,24.310394287109375,80056.0
+2010-03-09,24.310394287109375,24.310394287109375,24.145578384399414,24.145578384399414,126061.0
+2010-03-10,24.310394287109375,24.310394287109375,23.07427215576172,24.06317138671875,157307.0
+2010-03-11,23.898353576660156,24.145578384399414,23.815946578979492,24.06317138671875,163180.0
+2010-03-14,23.898353576660156,24.145578384399414,23.898353576660156,24.06317138671875,70295.0
+2010-03-15,23.898353576660156,24.06317138671875,23.733537673950195,23.815946578979492,546290.0
+2010-03-16,23.898353576660156,23.980762481689453,23.815946578979492,23.898353576660156,94592.0
+2010-03-17,23.898353576660156,23.898353576660156,23.898353576660156,23.898353576660156,0.0
+2010-03-18,23.980762481689453,24.06317138671875,23.898353576660156,23.980762481689453,240143.0
+2010-03-21,23.980762481689453,23.980762481689453,23.815946578979492,23.980762481689453,175756.0
+2010-03-22,23.980762481689453,23.980762481689453,23.733537673950195,23.815946578979492,194173.0
+2010-03-23,23.815946578979492,24.392803192138672,23.815946578979492,23.980762481689453,512603.0
+2010-03-24,24.145578384399414,24.475210189819336,24.06317138671875,24.310394287109375,333622.0
+2010-03-25,24.392803192138672,24.722436904907227,24.310394287109375,24.640026092529297,519730.0
+2010-03-28,24.640026092529297,24.722436904907227,24.392803192138672,24.557619094848633,259953.0
+2010-03-29,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-03-30,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-03-31,24.475210189819336,24.640026092529297,24.392803192138672,24.557619094848633,328322.0
+2010-04-01,24.557619094848633,24.557619094848633,24.392803192138672,24.475210189819336,111964.0
+2010-04-04,24.475210189819336,24.475210189819336,24.475210189819336,24.475210189819336,0.0
+2010-04-05,24.475210189819336,24.475210189819336,24.475210189819336,24.475210189819336,0.0
+2010-04-06,24.80484390258789,25.134475708007812,24.722436904907227,24.722436904907227,555323.0
+2010-04-07,24.722436904907227,25.38170051574707,24.722436904907227,25.299291610717773,775741.0
+2010-04-08,25.134475708007812,25.54651641845703,25.05206871032715,25.134475708007812,1022705.0
+2010-04-11,25.299291610717773,25.299291610717773,24.96965980529785,25.134475708007812,457440.0
+2010-04-12,25.05206871032715,25.05206871032715,24.640026092529297,24.887252807617188,416047.0
+2010-04-13,24.80484390258789,24.887252807617188,24.640026092529297,24.722436904907227,357310.0
+2010-04-14,24.722436904907227,24.722436904907227,24.310394287109375,24.557619094848633,226936.0
+2010-04-15,24.557619094848633,24.640026092529297,24.392803192138672,24.475210189819336,144302.0
+2010-04-18,24.475210189819336,25.711332321166992,24.310394287109375,25.299291610717773,992189.0
+2010-04-19,25.21688461303711,25.38170051574707,24.887252807617188,25.05206871032715,278569.0
+2010-04-20,25.05206871032715,25.299291610717773,24.887252807617188,25.21688461303711,172565.0
+2010-04-21,25.134475708007812,25.38170051574707,24.887252807617188,24.96965980529785,258264.0
+2010-04-22,24.887252807617188,24.96965980529785,24.557619094848633,24.640026092529297,278265.0
+2010-04-25,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2010-04-26,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2010-04-27,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,129801.0
+2010-04-28,25.05206871032715,25.38170051574707,25.05206871032715,25.134475708007812,257961.0
+2010-04-29,24.887252807617188,24.96965980529785,24.640026092529297,24.80484390258789,337310.0
+2010-05-02,24.80484390258789,24.80484390258789,24.80484390258789,24.80484390258789,0.0
+2010-05-03,24.80484390258789,24.96965980529785,24.722436904907227,24.80484390258789,141540.0
+2010-05-04,24.887252807617188,24.96965980529785,24.640026092529297,24.96965980529785,338580.0
+2010-05-05,24.887252807617188,25.134475708007812,24.722436904907227,24.887252807617188,516514.0
+2010-05-06,24.722436904907227,24.96965980529785,24.722436904907227,24.80484390258789,200340.0
+2010-05-09,24.80484390258789,24.80484390258789,24.80484390258789,24.80484390258789,0.0
+2010-05-10,24.06317138671875,24.310394287109375,23.980762481689453,24.310394287109375,99650.0
+2010-05-11,24.392803192138672,24.557619094848633,24.310394287109375,24.557619094848633,216862.0
+2010-05-12,24.392803192138672,24.557619094848633,24.22798728942871,24.557619094848633,174957.0
+2010-05-13,24.475210189819336,24.557619094848633,24.392803192138672,24.475210189819336,206875.0
+2010-05-16,24.310394287109375,24.310394287109375,24.06317138671875,24.145578384399414,115299.0
+2010-05-17,24.145578384399414,24.392803192138672,24.06317138671875,24.310394287109375,63220.0
+2010-05-18,24.22798728942871,24.392803192138672,24.145578384399414,24.392803192138672,116859.0
+2010-05-19,24.22798728942871,24.310394287109375,24.145578384399414,24.310394287109375,107200.0
+2010-05-20,24.22798728942871,24.22798728942871,23.898353576660156,23.980762481689453,137774.0
+2010-05-23,23.898353576660156,23.898353576660156,23.48631477355957,23.815946578979492,269143.0
+2010-05-24,23.898353576660156,23.980762481689453,23.65113067626953,23.980762481689453,170589.0
+2010-05-25,23.898353576660156,23.898353576660156,23.568721771240234,23.733537673950195,91222.0
+2010-05-26,23.733537673950195,23.733537673950195,23.733537673950195,23.733537673950195,0.0
+2010-05-27,22.744640350341797,23.07427215576172,22.49741554260254,22.991865158081055,150180.0
+2010-05-30,22.991865158081055,22.991865158081055,22.991865158081055,22.991865158081055,0.0
+2010-05-31,22.991865158081055,22.991865158081055,22.991865158081055,22.991865158081055,0.0
+2010-06-01,22.744640350341797,22.827049255371094,22.744640350341797,22.827049255371094,87679.0
+2010-06-02,22.744640350341797,22.827049255371094,22.662233352661133,22.662233352661133,105733.0
+2010-06-03,22.579824447631836,22.909456253051758,22.579824447631836,22.909456253051758,44790.0
+2010-06-06,22.827049255371094,23.156681060791016,22.579824447631836,23.07427215576172,247478.0
+2010-06-07,23.321496963500977,23.403905868530273,23.07427215576172,23.403905868530273,357048.0
+2010-06-08,23.321496963500977,23.733537673950195,23.23908805847168,23.568721771240234,301676.0
+2010-06-09,23.568721771240234,23.65113067626953,23.48631477355957,23.65113067626953,125065.0
+2010-06-10,23.65113067626953,23.980762481689453,23.65113067626953,23.815946578979492,262493.0
+2010-06-13,23.898353576660156,24.06317138671875,23.898353576660156,23.980762481689453,155392.0
+2010-06-14,23.980762481689453,24.06317138671875,23.898353576660156,24.06317138671875,103267.0
+2010-06-15,24.06317138671875,24.722436904907227,23.980762481689453,24.722436904907227,315780.0
+2010-06-16,24.640026092529297,24.887252807617188,24.640026092529297,24.887252807617188,231273.0
+2010-06-17,24.887252807617188,25.134475708007812,24.887252807617188,25.05206871032715,397383.0
+2010-06-20,25.134475708007812,25.134475708007812,24.887252807617188,25.134475708007812,124192.0
+2010-06-21,25.134475708007812,25.21688461303711,24.96965980529785,25.21688461303711,153612.0
+2010-06-22,25.134475708007812,25.134475708007812,24.96965980529785,24.96965980529785,1113345.0
+2010-06-23,24.887252807617188,24.96965980529785,24.80484390258789,24.80484390258789,89483.0
+2010-06-24,24.722436904907227,24.887252807617188,24.722436904907227,24.887252807617188,125554.0
+2010-06-27,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-28,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-29,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-06-30,24.475210189819336,24.475210189819336,23.898353576660156,23.898353576660156,201375.0
+2010-07-01,23.65113067626953,24.145578384399414,23.65113067626953,23.980762481689453,88261.0
+2010-07-04,23.898353576660156,23.980762481689453,23.65113067626953,23.980762481689453,55745.0
+2010-07-05,23.898353576660156,23.980762481689453,23.898353576660156,23.898353576660156,50553.0
+2010-07-06,23.980762481689453,24.22798728942871,23.898353576660156,23.980762481689453,82757.0
+2010-07-07,24.145578384399414,24.392803192138672,24.145578384399414,24.392803192138672,163352.0
+2010-07-08,24.310394287109375,24.640026092529297,24.310394287109375,24.475210189819336,136235.0
+2010-07-11,24.640026092529297,25.134475708007812,24.640026092529297,24.96965980529785,349588.0
+2010-07-12,24.887252807617188,25.134475708007812,24.887252807617188,24.96965980529785,137553.0
+2010-07-13,24.887252807617188,24.96965980529785,24.80484390258789,24.887252807617188,81337.0
+2010-07-14,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-07-15,24.887252807617188,24.96965980529785,24.722436904907227,24.80484390258789,137977.0
+2010-07-18,24.640026092529297,24.722436904907227,24.475210189819336,24.640026092529297,43140.0
+2010-07-19,24.640026092529297,24.640026092529297,24.475210189819336,24.557619094848633,143308.0
+2010-07-20,24.557619094848633,24.722436904907227,24.557619094848633,24.722436904907227,64394.0
+2010-07-21,24.640026092529297,24.722436904907227,24.475210189819336,24.557619094848633,155038.0
+2010-07-22,24.557619094848633,24.640026092529297,24.475210189819336,24.640026092529297,90917.0
+2010-07-25,24.722436904907227,24.80484390258789,24.557619094848633,24.722436904907227,121744.0
+2010-07-26,24.640026092529297,25.05206871032715,24.640026092529297,25.05206871032715,167544.0
+2010-07-27,25.05206871032715,25.299291610717773,24.96965980529785,25.21688461303711,417350.0
+2010-07-28,25.464109420776367,25.628925323486328,25.299291610717773,25.38170051574707,450136.0
+2010-07-29,25.38170051574707,25.876148223876953,25.38170051574707,25.711332321166992,524209.0
+2010-08-01,25.38170051574707,25.54651641845703,25.05206871032715,25.54651641845703,410255.0
+2010-08-02,25.54651641845703,25.628925323486328,25.38170051574707,25.54651641845703,131775.0
+2010-08-03,25.628925323486328,25.628925323486328,25.299291610717773,25.38170051574707,211015.0
+2010-08-04,25.38170051574707,25.628925323486328,25.38170051574707,25.464109420776367,261474.0
+2010-08-05,25.464109420776367,25.54651641845703,25.38170051574707,25.464109420776367,102402.0
+2010-08-08,25.54651641845703,25.54651641845703,25.38170051574707,25.54651641845703,253235.0
+2010-08-09,25.54651641845703,25.711332321166992,25.464109420776367,25.628925323486328,199712.0
+2010-08-10,24.722436904907227,24.722436904907227,24.310394287109375,24.722436904907227,407729.0
+2010-08-11,24.640026092529297,24.80484390258789,24.392803192138672,24.475210189819336,115559.0
+2010-08-12,24.310394287109375,24.310394287109375,24.22798728942871,24.22798728942871,48963.0
+2010-08-15,24.145578384399414,24.22798728942871,23.898353576660156,23.980762481689453,52068.0
+2010-08-16,23.898353576660156,24.06317138671875,23.733537673950195,24.06317138671875,50823.0
+2010-08-17,24.06317138671875,24.06317138671875,23.980762481689453,23.980762481689453,19433.0
+2010-08-18,24.06317138671875,24.06317138671875,23.980762481689453,23.980762481689453,33389.0
+2010-08-19,24.145578384399414,24.145578384399414,23.815946578979492,23.815946578979492,83722.0
+2010-08-22,23.733537673950195,23.898353576660156,23.65113067626953,23.898353576660156,18931.0
+2010-08-23,23.815946578979492,24.06317138671875,23.815946578979492,23.898353576660156,42987.0
+2010-08-24,23.733537673950195,23.980762481689453,23.733537673950195,23.980762481689453,21385.0
+2010-08-25,23.898353576660156,23.898353576660156,23.65113067626953,23.65113067626953,39884.0
+2010-08-26,23.733537673950195,23.898353576660156,23.65113067626953,23.815946578979492,100056.0
+2010-08-29,23.815946578979492,23.815946578979492,23.403905868530273,23.65113067626953,131740.0
+2010-08-30,23.65113067626953,23.65113067626953,23.48631477355957,23.48631477355957,86121.0
+2010-08-31,23.321496963500977,23.568721771240234,23.321496963500977,23.568721771240234,36125.0
+2010-09-01,23.48631477355957,23.568721771240234,23.48631477355957,23.568721771240234,12408.0
+2010-09-02,23.403905868530273,23.65113067626953,23.321496963500977,23.65113067626953,62441.0
+2010-09-05,23.733537673950195,24.310394287109375,23.568721771240234,24.310394287109375,94217.0
+2010-09-06,23.980762481689453,24.06317138671875,23.48631477355957,23.48631477355957,284592.0
+2010-09-07,23.733537673950195,23.898353576660156,23.733537673950195,23.815946578979492,177961.0
+2010-09-09,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-12,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-14,23.815946578979492,23.815946578979492,23.815946578979492,23.815946578979492,0.0
+2010-09-15,24.22798728942871,24.22798728942871,23.898353576660156,23.980762481689453,78963.0
+2010-09-16,23.980762481689453,23.980762481689453,23.733537673950195,23.898353576660156,47296.0
+2010-09-19,23.815946578979492,24.06317138671875,23.815946578979492,23.980762481689453,101158.0
+2010-09-20,23.898353576660156,24.06317138671875,23.898353576660156,23.980762481689453,64292.0
+2010-09-21,23.980762481689453,24.06317138671875,23.568721771240234,23.980762481689453,128245.0
+2010-09-22,23.980762481689453,23.980762481689453,23.898353576660156,23.980762481689453,70403.0
+2010-09-26,24.06317138671875,24.145578384399414,23.980762481689453,23.980762481689453,131471.0
+2010-09-27,23.980762481689453,24.06317138671875,23.898353576660156,24.06317138671875,99385.0
+2010-09-28,23.980762481689453,24.06317138671875,23.815946578979492,23.980762481689453,106280.0
+2010-09-29,23.980762481689453,23.980762481689453,23.980762481689453,23.980762481689453,0.0
+2010-09-30,23.898353576660156,24.640026092529297,23.898353576660156,24.557619094848633,417435.0
+2010-10-03,24.557619094848633,24.557619094848633,23.898353576660156,24.22798728942871,146305.0
+2010-10-04,24.145578384399414,24.722436904907227,23.980762481689453,24.722436904907227,394222.0
+2010-10-05,24.557619094848633,25.38170051574707,24.557619094848633,25.299291610717773,423044.0
+2010-10-06,25.134475708007812,25.54651641845703,24.722436904907227,24.722436904907227,399168.0
+2010-10-07,24.887252807617188,25.38170051574707,24.640026092529297,25.38170051574707,182626.0
+2010-10-10,25.134475708007812,25.876148223876953,25.05206871032715,25.54651641845703,219082.0
+2010-10-11,25.38170051574707,25.876148223876953,25.299291610717773,25.464109420776367,305688.0
+2010-10-12,25.299291610717773,25.464109420776367,25.299291610717773,25.299291610717773,70826.0
+2010-10-13,25.38170051574707,25.38170051574707,25.134475708007812,25.38170051574707,228407.0
+2010-10-14,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,207228.0
+2010-10-17,24.96965980529785,25.38170051574707,24.96965980529785,25.21688461303711,81152.0
+2010-10-18,25.38170051574707,25.464109420776367,25.21688461303711,25.21688461303711,69587.0
+2010-10-19,25.299291610717773,25.38170051574707,25.134475708007812,25.299291610717773,84494.0
+2010-10-20,25.134475708007812,25.38170051574707,25.134475708007812,25.299291610717773,35693.0
+2010-10-21,25.134475708007812,25.299291610717773,24.887252807617188,25.134475708007812,165147.0
+2010-10-24,25.21688461303711,25.464109420776367,24.96965980529785,24.96965980529785,150616.0
+2010-10-25,25.21688461303711,25.38170051574707,24.96965980529785,24.96965980529785,72852.0
+2010-10-26,25.05206871032715,25.21688461303711,24.475210189819336,24.722436904907227,244496.0
+2010-10-27,25.464109420776367,25.876148223876953,25.464109420776367,25.464109420776367,720306.0
+2010-10-28,25.464109420776367,25.628925323486328,25.21688461303711,25.54651641845703,202939.0
+2010-10-31,25.628925323486328,25.79374122619629,25.21688461303711,25.38170051574707,323701.0
+2010-11-01,25.299291610717773,25.464109420776367,25.134475708007812,25.21688461303711,142461.0
+2010-11-02,25.05206871032715,25.05206871032715,24.722436904907227,24.80484390258789,210698.0
+2010-11-03,24.96965980529785,24.96965980529785,24.640026092529297,24.722436904907227,296689.0
+2010-11-04,24.722436904907227,24.722436904907227,24.722436904907227,24.722436904907227,0.0
+2010-11-07,24.80484390258789,24.887252807617188,24.640026092529297,24.722436904907227,74404.0
+2010-11-08,24.80484390258789,24.887252807617188,24.80484390258789,24.80484390258789,163107.0
+2010-11-09,24.80484390258789,25.134475708007812,24.80484390258789,24.80484390258789,233979.0
+2010-11-10,24.96965980529785,24.96965980529785,24.80484390258789,24.887252807617188,46340.0
+2010-11-11,,,,,
+2010-11-14,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-11-18,24.887252807617188,24.887252807617188,24.887252807617188,24.887252807617188,0.0
+2010-11-21,24.80484390258789,24.80484390258789,24.640026092529297,24.722436904907227,53675.0
+2010-11-22,24.722436904907227,24.96965980529785,24.722436904907227,24.80484390258789,44330.0
+2010-11-23,24.722436904907227,24.722436904907227,24.475210189819336,24.557619094848633,80898.0
+2010-11-24,24.475210189819336,24.640026092529297,24.475210189819336,24.475210189819336,34065.0
+2010-11-25,,,,,
+2010-11-28,24.392803192138672,24.640026092529297,24.392803192138672,24.557619094848633,82619.0
+2010-11-29,24.640026092529297,24.722436904907227,24.557619094848633,24.722436904907227,59679.0
+2010-11-30,24.640026092529297,24.640026092529297,24.557619094848633,24.640026092529297,48030.0
+2010-12-01,24.557619094848633,24.722436904907227,24.557619094848633,24.722436904907227,29385.0
+2010-12-02,,,,,
+2010-12-05,24.640026092529297,24.640026092529297,24.557619094848633,24.557619094848633,61077.0
+2010-12-06,24.640026092529297,24.640026092529297,24.475210189819336,24.475210189819336,114726.0
+2010-12-07,,,,,
+2010-12-08,24.475210189819336,24.557619094848633,24.475210189819336,24.557619094848633,34859.0
+2010-12-09,24.557619094848633,24.557619094848633,24.557619094848633,24.557619094848633,0.0
+2010-12-12,24.640026092529297,24.640026092529297,24.557619094848633,24.557619094848633,60805.0
+2010-12-13,24.557619094848633,24.557619094848633,24.475210189819336,24.475210189819336,27324.0
+2010-12-14,24.475210189819336,24.722436904907227,24.475210189819336,24.640026092529297,95790.0
+2010-12-15,24.640026092529297,25.05206871032715,24.557619094848633,24.80484390258789,322874.0
+2010-12-16,,,,,
+2010-12-19,25.54651641845703,25.54651641845703,24.80484390258789,24.887252807617188,811350.0
+2010-12-20,24.722436904907227,25.134475708007812,24.722436904907227,24.887252807617188,287036.0
+2010-12-21,24.887252807617188,25.299291610717773,24.887252807617188,24.96965980529785,320512.0
+2010-12-22,24.887252807617188,25.05206871032715,24.887252807617188,24.96965980529785,200847.0
+2010-12-23,24.96965980529785,24.96965980529785,24.96965980529785,24.96965980529785,0.0
+2010-12-26,24.96965980529785,25.134475708007812,24.96965980529785,24.96965980529785,96490.0
+2010-12-27,25.05206871032715,25.05206871032715,24.887252807617188,24.96965980529785,104549.0
+2010-12-28,25.05206871032715,25.05206871032715,24.96965980529785,25.05206871032715,114695.0
+2010-12-29,24.96965980529785,25.05206871032715,24.722436904907227,24.80484390258789,633687.0
+2010-12-30,,,,,
+2011-01-02,24.887252807617188,24.96965980529785,24.722436904907227,24.722436904907227,229470.0
+2011-01-03,24.80484390258789,24.96965980529785,24.722436904907227,24.96965980529785,164188.0
+2011-01-04,24.80484390258789,24.887252807617188,24.722436904907227,24.80484390258789,226520.0
+2011-01-05,24.887252807617188,24.96965980529785,24.80484390258789,24.96965980529785,142089.0
+2011-01-06,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2011-01-09,24.96965980529785,25.05206871032715,24.887252807617188,24.96965980529785,110160.0
+2011-01-10,25.05206871032715,25.134475708007812,24.887252807617188,25.05206871032715,112832.0
+2011-01-11,24.96965980529785,25.134475708007812,24.80484390258789,25.134475708007812,134225.0
+2011-01-12,25.134475708007812,25.21688461303711,24.96965980529785,25.134475708007812,222593.0
+2011-01-13,,,,,
+2011-01-16,25.21688461303711,25.54651641845703,25.134475708007812,25.54651641845703,188505.0
+2011-01-17,25.464109420776367,25.54651641845703,25.38170051574707,25.464109420776367,130326.0
+2011-01-18,25.464109420776367,25.464109420776367,24.722436904907227,25.299291610717773,292858.0
+2011-01-19,25.134475708007812,25.54651641845703,25.05206871032715,25.54651641845703,110637.0
+2011-01-20,,,,,
+2011-01-23,25.299291610717773,25.54651641845703,25.299291610717773,25.54651641845703,174335.0
+2011-01-24,25.54651641845703,25.95855712890625,25.464109420776367,25.79374122619629,284984.0
+2011-01-25,25.628925323486328,25.711332321166992,25.464109420776367,25.711332321166992,400949.0
+2011-01-26,25.54651641845703,26.37059783935547,25.464109420776367,25.95855712890625,526054.0
+2011-01-27,,,,,
+2011-01-30,24.887252807617188,25.38170051574707,24.887252807617188,25.21688461303711,340673.0
+2011-01-31,25.134475708007812,25.299291610717773,24.722436904907227,25.134475708007812,383112.0
+2011-02-01,25.05206871032715,25.21688461303711,24.96965980529785,25.134475708007812,251289.0
+2011-02-02,25.134475708007812,25.464109420776367,25.134475708007812,25.21688461303711,107209.0
+2011-02-03,,,,,
+2011-02-06,25.38170051574707,25.54651641845703,25.38170051574707,25.464109420776367,86008.0
+2011-02-07,25.876148223876953,25.876148223876953,25.54651641845703,25.54651641845703,70733.0
+2011-02-08,25.54651641845703,25.54651641845703,25.464109420776367,25.54651641845703,51219.0
+2011-02-09,25.54651641845703,25.628925323486328,25.54651641845703,25.54651641845703,27902.0
+2011-02-10,,,,,
+2011-02-13,25.54651641845703,26.782638549804688,25.54651641845703,26.040964126586914,568344.0
+2011-02-14,25.95855712890625,26.288190841674805,25.628925323486328,25.628925323486328,205750.0
+2011-02-15,25.79374122619629,25.95855712890625,25.628925323486328,25.79374122619629,156684.0
+2011-02-16,25.711332321166992,25.711332321166992,25.299291610717773,25.464109420776367,141700.0
+2011-02-17,25.464109420776367,25.464109420776367,25.464109420776367,25.464109420776367,0.0
+2011-02-20,25.299291610717773,25.54651641845703,25.134475708007812,25.299291610717773,108244.0
+2011-02-21,25.21688461303711,25.299291610717773,24.96965980529785,24.96965980529785,40394.0
+2011-02-22,25.05206871032715,25.05206871032715,24.80484390258789,24.96965980529785,64644.0
+2011-02-23,25.05206871032715,25.134475708007812,24.96965980529785,24.96965980529785,53988.0
+2011-02-24,24.96965980529785,24.96965980529785,24.96965980529785,24.96965980529785,0.0
+2011-02-27,25.21688461303711,25.21688461303711,23.898353576660156,23.898353576660156,154630.0
+2011-02-28,23.898353576660156,24.145578384399414,23.898353576660156,23.980762481689453,117746.0
+2011-03-01,24.06317138671875,24.145578384399414,22.991865158081055,23.07427215576172,267175.0
+2011-03-02,22.415008544921875,23.07427215576172,22.250192642211914,22.662233352661133,134331.0
+2011-03-03,22.662233352661133,22.662233352661133,22.662233352661133,22.662233352661133,0.0
+2011-03-06,23.48631477355957,24.392803192138672,23.321496963500977,24.392803192138672,360963.0
+2011-03-07,24.06317138671875,24.22798728942871,23.898353576660156,24.22798728942871,104097.0
+2011-03-08,24.06317138671875,24.475210189819336,23.898353576660156,24.22798728942871,160535.0
+2011-03-09,24.310394287109375,24.392803192138672,23.65113067626953,23.898353576660156,204654.0
+2011-03-10,,,,,
+2011-03-13,24.145578384399414,24.392803192138672,24.145578384399414,24.22798728942871,293036.0
+2011-03-14,24.145578384399414,24.145578384399414,23.815946578979492,24.06317138671875,153325.0
+2011-03-15,23.815946578979492,23.898353576660156,23.156681060791016,23.48631477355957,190981.0
+2011-03-16,23.568721771240234,23.898353576660156,23.568721771240234,23.898353576660156,92937.0
+2011-03-17,,,,,
+2011-03-20,24.310394287109375,24.887252807617188,24.310394287109375,24.557619094848633,260083.0
+2011-03-21,,,,,
+2011-03-22,24.557619094848633,24.80484390258789,24.557619094848633,24.557619094848633,102727.0
+2011-03-23,24.557619094848633,24.640026092529297,24.475210189819336,24.640026092529297,72936.0
+2011-03-24,24.640026092529297,24.640026092529297,24.640026092529297,24.640026092529297,0.0
+2011-03-27,24.887252807617188,25.05206871032715,24.722436904907227,24.887252807617188,86354.0
+2011-03-28,24.80484390258789,24.96965980529785,24.722436904907227,24.887252807617188,133011.0
+2011-03-29,24.887252807617188,24.887252807617188,24.722436904907227,24.887252807617188,59532.0
+2011-03-30,24.887252807617188,24.96965980529785,24.80484390258789,24.887252807617188,47687.0
+2011-03-31,,,,,
+2011-04-03,24.96965980529785,25.299291610717773,24.80484390258789,24.96965980529785,200070.0
+2011-04-04,25.134475708007812,25.299291610717773,24.96965980529785,25.05206871032715,161752.0
+2011-04-05,25.134475708007812,25.21688461303711,24.96965980529785,24.96965980529785,124513.0
+2011-04-06,24.96965980529785,25.134475708007812,24.96965980529785,25.134475708007812,56962.0
+2011-04-07,,,,,
+2011-04-10,25.134475708007812,25.134475708007812,25.134475708007812,25.134475708007812,0.0
+2011-04-11,25.134475708007812,25.21688461303711,25.134475708007812,25.134475708007812,44917.0
+2011-04-12,25.05206871032715,25.299291610717773,25.05206871032715,25.299291610717773,45030.0
+2011-04-13,25.21688461303711,25.299291610717773,25.134475708007812,25.21688461303711,48500.0
+2011-04-14,25.21688461303711,25.21688461303711,25.21688461303711,25.21688461303711,0.0
+2011-04-17,25.05206871032715,25.299291610717773,25.05206871032715,25.05206871032715,81380.0
+2011-04-18,25.21688461303711,25.21688461303711,25.05206871032715,25.134475708007812,46783.0
+2011-04-19,25.134475708007812,25.21688461303711,25.05206871032715,25.21688461303711,84168.0
+2011-04-20,25.134475708007812,25.21688461303711,25.05206871032715,25.05206871032715,101235.0
+2011-04-21,,,,,
+2011-04-24,25.464109420776367,25.54651641845703,25.134475708007812,25.134475708007812,173760.0
+2011-04-25,25.21688461303711,25.299291610717773,25.134475708007812,25.299291610717773,101453.0
+2011-04-26,25.299291610717773,25.876148223876953,25.21688461303711,25.711332321166992,168271.0
+2011-04-27,25.711332321166992,25.876148223876953,25.464109420776367,25.54651641845703,152409.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,25.628925323486328,25.79374122619629,25.54651641845703,25.628925323486328,103032.0
+2011-05-03,25.628925323486328,25.79374122619629,25.628925323486328,25.711332321166992,116530.0
+2011-05-04,25.628925323486328,25.876148223876953,25.628925323486328,25.79374122619629,131129.0
+2011-05-05,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-05-08,25.79374122619629,26.040964126586914,25.79374122619629,26.040964126586914,80709.0
+2011-05-09,26.040964126586914,26.288190841674805,25.95855712890625,26.205781936645508,113070.0
+2011-05-10,26.205781936645508,26.288190841674805,26.123374938964844,26.123374938964844,125005.0
+2011-05-11,26.205781936645508,26.453006744384766,26.123374938964844,26.37059783935547,113324.0
+2011-05-12,,,,,
+2011-05-15,26.453006744384766,26.453006744384766,26.123374938964844,26.123374938964844,282856.0
+2011-05-16,26.123374938964844,26.205781936645508,25.628925323486328,25.876148223876953,305997.0
+2011-05-17,25.79374122619629,26.040964126586914,25.711332321166992,25.95855712890625,112826.0
+2011-05-18,25.95855712890625,26.123374938964844,25.876148223876953,25.95855712890625,116723.0
+2011-05-19,,,,,
+2011-05-22,25.876148223876953,25.95855712890625,25.79374122619629,25.876148223876953,191606.0
+2011-05-23,25.79374122619629,25.876148223876953,25.711332321166992,25.711332321166992,76732.0
+2011-05-24,25.711332321166992,25.79374122619629,25.628925323486328,25.711332321166992,189512.0
+2011-05-25,25.54651641845703,25.876148223876953,25.464109420776367,25.79374122619629,177846.0
+2011-05-26,,,,,
+2011-05-29,25.79374122619629,26.123374938964844,25.79374122619629,25.95855712890625,262680.0
+2011-05-30,26.288190841674805,26.617822647094727,26.205781936645508,26.37059783935547,1059348.0
+2011-05-31,26.453006744384766,26.453006744384766,26.205781936645508,26.37059783935547,217029.0
+2011-06-01,26.37059783935547,26.37059783935547,26.123374938964844,26.205781936645508,158637.0
+2011-06-02,,,,,
+2011-06-05,25.95855712890625,25.95855712890625,25.711332321166992,25.876148223876953,650054.0
+2011-06-06,25.876148223876953,25.95855712890625,25.79374122619629,25.79374122619629,152201.0
+2011-06-07,25.876148223876953,25.876148223876953,25.54651641845703,25.711332321166992,208053.0
+2011-06-08,25.54651641845703,25.54651641845703,25.299291610717773,25.38170051574707,198368.0
+2011-06-09,,,,,
+2011-06-12,25.21688461303711,25.299291610717773,25.05206871032715,25.21688461303711,47071.0
+2011-06-13,25.134475708007812,25.38170051574707,25.134475708007812,25.21688461303711,162988.0
+2011-06-14,25.299291610717773,25.54651641845703,25.299291610717773,25.54651641845703,150016.0
+2011-06-15,25.54651641845703,25.628925323486328,25.464109420776367,25.628925323486328,143239.0
+2011-06-16,,,,,
+2011-06-19,25.628925323486328,25.628925323486328,25.299291610717773,25.464109420776367,95479.0
+2011-06-20,25.464109420776367,25.464109420776367,25.134475708007812,25.38170051574707,322774.0
+2011-06-21,25.38170051574707,25.711332321166992,25.38170051574707,25.711332321166992,123741.0
+2011-06-22,25.628925323486328,25.711332321166992,25.54651641845703,25.711332321166992,252153.0
+2011-06-23,,,,,
+2011-06-26,25.711332321166992,25.79374122619629,25.464109420776367,25.79374122619629,92465.0
+2011-06-27,25.711332321166992,25.79374122619629,25.628925323486328,25.711332321166992,70565.0
+2011-06-28,25.79374122619629,26.040964126586914,25.711332321166992,25.95855712890625,109366.0
+2011-06-29,25.876148223876953,26.123374938964844,25.79374122619629,26.123374938964844,64850.0
+2011-06-30,,,,,
+2011-07-03,26.123374938964844,26.37059783935547,26.040964126586914,26.37059783935547,203195.0
+2011-07-04,26.288190841674805,26.453006744384766,26.123374938964844,26.453006744384766,218775.0
+2011-07-05,26.453006744384766,26.53541374206543,26.288190841674805,26.37059783935547,71549.0
+2011-07-06,26.453006744384766,26.53541374206543,26.288190841674805,26.53541374206543,112261.0
+2011-07-07,,,,,
+2011-07-10,26.453006744384766,27.194679260253906,26.453006744384766,26.70022964477539,425148.0
+2011-07-11,26.70022964477539,26.782638549804688,26.617822647094727,26.70022964477539,49945.0
+2011-07-12,26.617822647094727,26.782638549804688,26.53541374206543,26.70022964477539,62556.0
+2011-07-13,26.617822647094727,27.029863357543945,26.617822647094727,26.865047454833984,146672.0
+2011-07-14,,,,,
+2011-07-17,27.194679260253906,27.194679260253906,26.865047454833984,26.94745445251465,139136.0
+2011-07-18,26.94745445251465,27.029863357543945,26.70022964477539,26.94745445251465,66207.0
+2011-07-19,26.865047454833984,27.524311065673828,26.865047454833984,27.44190216064453,207638.0
+2011-07-20,27.359495162963867,27.524311065673828,27.27708625793457,27.524311065673828,143125.0
+2011-07-21,27.524311065673828,27.524311065673828,27.524311065673828,27.524311065673828,0.0
+2011-07-24,27.44190216064453,27.853944778442383,27.359495162963867,27.853944778442383,178296.0
+2011-07-25,27.606719970703125,27.689128875732422,27.359495162963867,27.359495162963867,78387.0
+2011-07-26,27.029863357543945,27.359495162963867,27.029863357543945,27.194679260253906,148719.0
+2011-07-27,27.359495162963867,27.359495162963867,27.11227035522461,27.194679260253906,57504.0
+2011-07-28,,,,,
+2011-07-31,26.865047454833984,27.27708625793457,26.865047454833984,27.11227035522461,126568.0
+2011-08-01,27.27708625793457,27.359495162963867,27.194679260253906,27.27708625793457,81030.0
+2011-08-02,27.27708625793457,27.44190216064453,27.27708625793457,27.359495162963867,72549.0
+2011-08-03,27.194679260253906,27.27708625793457,27.11227035522461,27.27708625793457,33769.0
+2011-08-04,,,,,
+2011-08-07,26.53541374206543,27.029863357543945,26.53541374206543,26.70022964477539,414632.0
+2011-08-08,27.029863357543945,27.029863357543945,26.453006744384766,26.782638549804688,64218.0
+2011-08-09,25.54651641845703,26.782638549804688,25.54651641845703,26.70022964477539,83650.0
+2011-08-10,26.782638549804688,27.11227035522461,26.782638549804688,26.865047454833984,109412.0
+2011-08-11,,,,,
+2011-08-14,27.194679260253906,27.194679260253906,27.029863357543945,27.11227035522461,197212.0
+2011-08-15,27.11227035522461,27.359495162963867,27.11227035522461,27.27708625793457,147447.0
+2011-08-16,27.359495162963867,27.44190216064453,27.194679260253906,27.44190216064453,156943.0
+2011-08-17,27.27708625793457,27.606719970703125,27.27708625793457,27.606719970703125,243995.0
+2011-08-18,,,,,
+2011-08-21,25.95855712890625,26.040964126586914,25.79374122619629,25.95855712890625,108877.0
+2011-08-22,25.95855712890625,25.95855712890625,25.134475708007812,25.464109420776367,116609.0
+2011-08-23,25.54651641845703,25.54651641845703,25.134475708007812,25.21688461303711,113932.0
+2011-08-24,25.299291610717773,25.79374122619629,25.299291610717773,25.79374122619629,109784.0
+2011-08-25,,,,,
+2011-08-28,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-09-01,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-09-04,25.79374122619629,25.876148223876953,25.628925323486328,25.79374122619629,44723.0
+2011-09-05,25.95855712890625,25.95855712890625,25.711332321166992,25.876148223876953,54245.0
+2011-09-06,25.876148223876953,26.37059783935547,25.79374122619629,25.95855712890625,265077.0
+2011-09-07,26.040964126586914,26.288190841674805,25.876148223876953,26.205781936645508,169728.0
+2011-09-08,,,,,
+2011-09-11,26.040964126586914,26.040964126586914,23.980762481689453,25.95855712890625,225113.0
+2011-09-12,25.79374122619629,25.876148223876953,25.711332321166992,25.711332321166992,57710.0
+2011-09-13,25.876148223876953,25.876148223876953,25.711332321166992,25.79374122619629,44172.0
+2011-09-14,25.79374122619629,26.040964126586914,25.711332321166992,25.876148223876953,113765.0
+2011-09-15,,,,,
+2011-09-18,25.95855712890625,26.123374938964844,25.95855712890625,25.95855712890625,41423.0
+2011-09-19,25.876148223876953,25.95855712890625,25.711332321166992,25.876148223876953,65320.0
+2011-09-20,25.876148223876953,26.040964126586914,25.79374122619629,25.95855712890625,93195.0
+2011-09-21,25.876148223876953,25.876148223876953,25.79374122619629,25.876148223876953,25620.0
+2011-09-22,25.876148223876953,25.876148223876953,25.876148223876953,25.876148223876953,0.0
+2011-09-25,25.79374122619629,26.040964126586914,25.79374122619629,26.040964126586914,47537.0
+2011-09-26,26.040964126586914,26.040964126586914,25.95855712890625,26.040964126586914,17380.0
+2011-09-27,25.95855712890625,26.040964126586914,25.876148223876953,26.040964126586914,22797.0
+2011-09-28,25.95855712890625,26.040964126586914,25.79374122619629,25.79374122619629,37486.0
+2011-09-29,25.79374122619629,25.79374122619629,25.79374122619629,25.79374122619629,0.0
+2011-10-02,26.040964126586914,26.123374938964844,25.95855712890625,25.95855712890625,37131.0
+2011-10-03,26.123374938964844,26.37059783935547,25.711332321166992,25.79374122619629,93188.0
+2011-10-04,25.876148223876953,25.95855712890625,25.711332321166992,25.79374122619629,39011.0
+2011-10-05,25.79374122619629,26.040964126586914,25.79374122619629,25.95855712890625,24313.0
+2011-10-06,,,,,
+2011-10-09,26.040964126586914,26.205781936645508,25.95855712890625,26.205781936645508,35285.0
+2011-10-10,26.040964126586914,26.288190841674805,26.040964126586914,26.123374938964844,39863.0
+2011-10-11,26.288190841674805,26.288190841674805,26.040964126586914,26.205781936645508,20953.0
+2011-10-12,26.123374938964844,26.123374938964844,25.95855712890625,25.95855712890625,32525.0
+2011-10-13,,,,,
+2011-10-16,26.040964126586914,26.205781936645508,25.628925323486328,25.79374122619629,90773.0
+2011-10-17,25.876148223876953,26.040964126586914,25.79374122619629,25.876148223876953,68369.0
+2011-10-18,25.876148223876953,26.040964126586914,25.79374122619629,25.79374122619629,83423.0
+2011-10-19,25.79374122619629,25.95855712890625,25.79374122619629,25.79374122619629,68654.0
+2011-10-20,,,,,
+2011-10-23,25.79374122619629,25.95855712890625,25.79374122619629,25.79374122619629,31464.0
+2011-10-24,25.95855712890625,25.95855712890625,25.876148223876953,25.876148223876953,30812.0
+2011-10-25,26.040964126586914,26.123374938964844,25.876148223876953,25.95855712890625,60765.0
+2011-10-26,26.040964126586914,26.123374938964844,25.95855712890625,26.040964126586914,33954.0
+2011-10-27,,,,,
+2011-10-30,25.711332321166992,25.95855712890625,25.711332321166992,25.876148223876953,63053.0
+2011-10-31,25.95855712890625,26.37059783935547,25.876148223876953,26.37059783935547,155726.0
+2011-11-01,26.123374938964844,26.53541374206543,26.040964126586914,26.53541374206543,140671.0
+2011-11-02,26.53541374206543,26.70022964477539,26.288190841674805,26.288190841674805,71518.0
+2011-11-03,,,,,
+2011-11-06,26.288190841674805,26.288190841674805,26.288190841674805,26.288190841674805,0.0
+2011-11-10,26.288190841674805,26.288190841674805,26.288190841674805,26.288190841674805,0.0
+2011-11-13,26.288190841674805,26.37059783935547,26.123374938964844,26.288190841674805,49106.0
+2011-11-14,26.37059783935547,26.53541374206543,26.288190841674805,26.37059783935547,32914.0
+2011-11-15,26.37059783935547,26.53541374206543,26.37059783935547,26.453006744384766,77665.0
+2011-11-16,26.53541374206543,26.53541374206543,26.040964126586914,26.37059783935547,60918.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,26.37059783935547,26.37059783935547,26.37059783935547,26.37059783935547,0.0
+2011-11-22,26.37059783935547,27.524311065673828,26.37059783935547,27.029863357543945,303764.0
+2011-11-23,27.029863357543945,27.029863357543945,27.029863357543945,27.029863357543945,0.0
+2011-11-24,27.029863357543945,27.029863357543945,27.029863357543945,27.029863357543945,0.0
+2011-11-27,27.11227035522461,27.44190216064453,27.11227035522461,27.359495162963867,167444.0
+2011-11-28,27.11227035522461,27.194679260253906,26.865047454833984,27.11227035522461,59524.0
+2011-11-29,26.865047454833984,27.029863357543945,26.865047454833984,27.029863357543945,35166.0
+2011-11-30,27.029863357543945,27.194679260253906,26.865047454833984,27.11227035522461,70445.0
+2011-12-01,,,,,
+2011-12-04,27.11227035522461,27.606719970703125,27.11227035522461,27.194679260253906,117240.0
+2011-12-05,27.194679260253906,27.359495162963867,27.194679260253906,27.359495162963867,32984.0
+2011-12-06,27.194679260253906,27.44190216064453,27.194679260253906,27.27708625793457,66170.0
+2011-12-07,27.194679260253906,27.524311065673828,27.11227035522461,27.194679260253906,150100.0
+2011-12-08,,,,,
+2011-12-11,27.359495162963867,27.606719970703125,27.27708625793457,27.606719970703125,79396.0
+2011-12-12,27.606719970703125,29.66692352294922,27.606719970703125,28.348392486572266,211048.0
+2011-12-13,28.348392486572266,28.348392486572266,27.359495162963867,28.018760681152344,99668.0
+2011-12-14,28.018760681152344,28.2659854888916,27.689128875732422,28.018760681152344,77179.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,28.101167678833008,28.183576583862305,28.018760681152344,28.018760681152344,44596.0
+2011-12-20,28.101167678833008,28.348392486572266,28.018760681152344,28.2659854888916,72844.0
+2011-12-21,28.2659854888916,28.760433197021484,28.2659854888916,28.760433197021484,112843.0
+2011-12-22,28.760433197021484,28.760433197021484,28.760433197021484,28.760433197021484,0.0
+2011-12-25,28.760433197021484,28.925249099731445,28.595617294311523,28.925249099731445,74174.0
+2011-12-26,28.760433197021484,28.925249099731445,28.760433197021484,28.84284210205078,87482.0
+2011-12-27,28.84284210205078,28.925249099731445,28.595617294311523,28.84284210205078,61127.0
+2011-12-28,28.760433197021484,29.007658004760742,28.760433197021484,29.007658004760742,56390.0
+2011-12-29,,,,,
+2012-01-01,28.678024291992188,28.925249099731445,28.678024291992188,28.84284210205078,43250.0
+2012-01-02,28.84284210205078,28.925249099731445,28.84284210205078,28.925249099731445,29415.0
+2012-01-03,28.925249099731445,28.925249099731445,28.2659854888916,28.513208389282227,183585.0
+2012-01-04,28.595617294311523,28.678024291992188,28.101167678833008,28.513208389282227,307262.0
+2012-01-05,,,,,
+2012-01-08,28.2659854888916,29.2548828125,28.2659854888916,28.84284210205078,360463.0
+2012-01-09,28.84284210205078,29.66692352294922,28.760433197021484,29.502105712890625,572846.0
+2012-01-10,29.584514617919922,29.749330520629883,29.41969871520996,29.66692352294922,105182.0
+2012-01-11,29.66692352294922,29.749330520629883,29.41969871520996,29.66692352294922,64161.0
+2012-01-12,,,,,
+2012-01-15,29.41969871520996,29.502105712890625,28.84284210205078,28.84284210205078,269702.0
+2012-01-16,28.925249099731445,29.41969871520996,28.84284210205078,28.84284210205078,188809.0
+2012-01-17,28.760433197021484,28.84284210205078,28.678024291992188,28.84284210205078,31177.0
+2012-01-18,28.925249099731445,29.09006690979004,28.760433197021484,28.84284210205078,168817.0
+2012-01-19,,,,,
+2012-01-22,28.925249099731445,29.09006690979004,28.760433197021484,28.84284210205078,170471.0
+2012-01-23,29.007658004760742,29.007658004760742,28.760433197021484,28.760433197021484,336787.0
+2012-01-24,28.84284210205078,28.925249099731445,28.678024291992188,28.678024291992188,280283.0
+2012-01-25,28.760433197021484,28.925249099731445,28.595617294311523,28.925249099731445,186477.0
+2012-01-26,,,,,
+2012-01-29,28.925249099731445,28.925249099731445,28.925249099731445,28.925249099731445,0.0
+2012-01-30,29.09006690979004,29.337289810180664,29.09006690979004,29.2548828125,69857.0
+2012-01-31,29.09006690979004,29.41969871520996,29.09006690979004,29.41969871520996,177601.0
+2012-02-01,29.584514617919922,29.66692352294922,29.2548828125,29.337289810180664,81279.0
+2012-02-02,29.337289810180664,29.337289810180664,29.337289810180664,29.337289810180664,0.0
+2012-02-05,29.2548828125,29.41969871520996,29.172473907470703,29.2548828125,46454.0
+2012-02-06,29.502105712890625,29.584514617919922,29.007658004760742,29.172473907470703,155632.0
+2012-02-07,29.172473907470703,29.337289810180664,29.172473907470703,29.2548828125,219428.0
+2012-02-08,29.2548828125,29.41969871520996,29.172473907470703,29.41969871520996,82972.0
+2012-02-09,,,,,
+2012-02-12,29.584514617919922,29.749330520629883,29.41969871520996,29.66692352294922,108046.0
+2012-02-13,29.66692352294922,29.99655532836914,29.66692352294922,29.914146423339844,194772.0
+2012-02-14,29.914146423339844,30.491004943847656,29.749330520629883,30.1613712310791,337646.0
+2012-02-15,30.326187133789062,30.491004943847656,30.078962326049805,30.326187133789062,297532.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,31.56230926513672,32.13916778564453,31.31508445739746,31.72712516784668,327636.0
+2012-02-21,31.067861557006836,31.1502685546875,30.491004943847656,30.903045654296875,317079.0
+2012-02-22,30.903045654296875,30.903045654296875,30.903045654296875,30.903045654296875,0.0
+2012-02-23,30.903045654296875,30.903045654296875,30.903045654296875,30.903045654296875,0.0
+2012-02-26,31.1502685546875,31.1502685546875,30.903045654296875,30.98545265197754,91438.0
+2012-02-27,30.98545265197754,31.232677459716797,30.820636749267578,31.1502685546875,142922.0
+2012-02-28,31.1502685546875,31.31508445739746,30.820636749267578,31.31508445739746,226478.0
+2012-02-29,31.56230926513672,31.56230926513672,31.1502685546875,31.397493362426758,68580.0
+2012-03-01,,,,,
+2012-03-04,31.31508445739746,31.56230926513672,31.1502685546875,31.479900360107422,192624.0
+2012-03-05,31.397493362426758,31.89194107055664,31.31508445739746,31.56230926513672,266430.0
+2012-03-06,31.644718170166016,31.644718170166016,31.397493362426758,31.644718170166016,122145.0
+2012-03-07,31.479900360107422,31.72712516784668,31.31508445739746,31.72712516784668,106631.0
+2012-03-08,,,,,
+2012-03-11,32.71602249145508,33.045654296875,32.46879959106445,32.63361358642578,332552.0
+2012-03-12,32.63361358642578,32.88084030151367,30.40859603881836,32.22157287597656,312059.0
+2012-03-13,32.22157287597656,32.71602249145508,32.056758880615234,32.13916778564453,500921.0
+2012-03-14,32.13916778564453,32.30398178100586,32.056758880615234,32.056758880615234,157982.0
+2012-03-15,,,,,
+2012-03-18,32.22157287597656,32.30398178100586,31.809534072875977,32.13916778564453,246081.0
+2012-03-19,32.22157287597656,32.55120849609375,31.974349975585938,32.056758880615234,447801.0
+2012-03-20,32.056758880615234,32.13916778564453,31.72712516784668,31.974349975585938,174241.0
+2012-03-21,31.72712516784668,31.974349975585938,31.644718170166016,31.974349975585938,80492.0
+2012-03-22,,,,,
+2012-03-25,32.13916778564453,32.30398178100586,32.056758880615234,32.13916778564453,116374.0
+2012-03-26,32.22157287597656,32.30398178100586,31.89194107055664,31.974349975585938,375891.0
+2012-03-27,32.13916778564453,32.22157287597656,31.89194107055664,31.89194107055664,127748.0
+2012-03-28,31.89194107055664,32.056758880615234,31.72712516784668,31.974349975585938,124139.0
+2012-03-29,,,,,
+2012-04-01,31.89194107055664,32.46879959106445,31.89194107055664,32.22157287597656,191812.0
+2012-04-02,32.30398178100586,32.386390686035156,31.974349975585938,32.22157287597656,235567.0
+2012-04-03,32.13916778564453,32.30398178100586,31.809534072875977,31.89194107055664,313737.0
+2012-04-04,31.809534072875977,32.30398178100586,31.809534072875977,31.974349975585938,175665.0
+2012-04-05,,,,,
+2012-04-08,31.72712516784668,31.89194107055664,30.73822784423828,31.067861557006836,337832.0
+2012-04-09,30.820636749267578,31.809534072875977,30.820636749267578,31.56230926513672,174201.0
+2012-04-10,31.479900360107422,31.644718170166016,31.1502685546875,31.1502685546875,153250.0
+2012-04-11,31.232677459716797,31.31508445739746,30.1613712310791,31.067861557006836,245980.0
+2012-04-12,,,,,
+2012-04-15,31.1502685546875,31.232677459716797,30.820636749267578,30.903045654296875,116206.0
+2012-04-16,30.903045654296875,30.98545265197754,30.57341194152832,30.57341194152832,64709.0
+2012-04-17,30.655820846557617,31.1502685546875,30.655820846557617,30.98545265197754,166652.0
+2012-04-18,31.067861557006836,31.644718170166016,30.820636749267578,31.232677459716797,224965.0
+2012-04-19,,,,,
+2012-04-22,31.56230926513672,31.644718170166016,31.31508445739746,31.644718170166016,146685.0
+2012-04-23,31.479900360107422,31.809534072875977,31.397493362426758,31.72712516784668,137130.0
+2012-04-24,31.644718170166016,31.974349975585938,31.644718170166016,31.809534072875977,108792.0
+2012-04-25,31.72712516784668,33.29288101196289,31.72712516784668,32.55120849609375,1097596.0
+2012-04-26,,,,,
+2012-04-29,32.386390686035156,32.55120849609375,32.056758880615234,32.30398178100586,105979.0
+2012-04-30,32.13916778564453,32.13916778564453,31.72712516784668,32.056758880615234,125725.0
+2012-05-01,32.056758880615234,32.22157287597656,32.056758880615234,32.13916778564453,109236.0
+2012-05-02,32.056758880615234,32.88084030151367,32.056758880615234,32.386390686035156,276321.0
+2012-05-03,,,,,
+2012-05-06,32.22157287597656,32.55120849609375,32.22157287597656,32.22157287597656,173286.0
+2012-05-07,32.13916778564453,32.22157287597656,32.056758880615234,32.13916778564453,107790.0
+2012-05-08,32.22157287597656,32.386390686035156,31.974349975585938,32.056758880615234,91440.0
+2012-05-09,32.056758880615234,32.056758880615234,31.397493362426758,31.397493362426758,116602.0
+2012-05-10,31.397493362426758,31.397493362426758,31.397493362426758,31.397493362426758,0.0
+2012-05-13,31.72712516784668,31.809534072875977,31.31508445739746,31.31508445739746,44528.0
+2012-05-14,31.31508445739746,31.72712516784668,31.31508445739746,31.31508445739746,91274.0
+2012-05-15,31.31508445739746,31.644718170166016,31.31508445739746,31.644718170166016,37556.0
+2012-05-16,31.644718170166016,32.96324920654297,31.644718170166016,32.056758880615234,1009898.0
+2012-05-17,,,,,
+2012-05-20,32.13916778564453,32.386390686035156,31.974349975585938,32.056758880615234,115828.0
+2012-05-21,32.22157287597656,32.22157287597656,32.056758880615234,32.056758880615234,36853.0
+2012-05-22,32.22157287597656,32.386390686035156,32.13916778564453,32.13916778564453,88857.0
+2012-05-23,32.22157287597656,32.63361358642578,31.974349975585938,32.13916778564453,180004.0
+2012-05-24,,,,,
+2012-05-27,32.056758880615234,32.22157287597656,31.89194107055664,32.13916778564453,64986.0
+2012-05-28,32.22157287597656,32.55120849609375,32.13916778564453,32.30398178100586,121898.0
+2012-05-29,32.386390686035156,32.55120849609375,32.30398178100586,32.46879959106445,128020.0
+2012-05-30,32.30398178100586,32.88084030151367,32.30398178100586,32.30398178100586,181092.0
+2012-05-31,,,,,
+2012-06-03,31.974349975585938,32.056758880615234,31.89194107055664,32.056758880615234,57453.0
+2012-06-04,31.89194107055664,32.13916778564453,31.89194107055664,31.974349975585938,64439.0
+2012-06-05,32.056758880615234,32.46879959106445,31.974349975585938,31.974349975585938,107602.0
+2012-06-06,32.13916778564453,32.386390686035156,31.89194107055664,31.89194107055664,118146.0
+2012-06-07,,,,,
+2012-06-10,31.72712516784668,32.13916778564453,31.644718170166016,31.974349975585938,109735.0
+2012-06-11,31.974349975585938,32.13916778564453,31.974349975585938,32.13916778564453,48976.0
+2012-06-12,32.056758880615234,32.13916778564453,31.974349975585938,32.13916778564453,101648.0
+2012-06-13,32.13916778564453,32.30398178100586,32.13916778564453,32.13916778564453,71867.0
+2012-06-14,,,,,
+2012-06-17,31.974349975585938,32.22157287597656,31.974349975585938,32.13916778564453,97639.0
+2012-06-18,32.13916778564453,32.30398178100586,32.056758880615234,32.13916778564453,122703.0
+2012-06-19,32.13916778564453,32.22157287597656,32.056758880615234,32.13916778564453,60166.0
+2012-06-20,32.13916778564453,32.386390686035156,32.056758880615234,32.30398178100586,61913.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-26,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-27,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-06-28,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-07-01,32.30398178100586,32.30398178100586,32.30398178100586,32.30398178100586,0.0
+2012-07-02,32.63361358642578,33.210472106933594,32.63361358642578,32.96324920654297,119244.0
+2012-07-03,33.37528610229492,33.70492172241211,32.96324920654297,33.37528610229492,150293.0
+2012-07-04,33.37528610229492,33.70492172241211,33.29288101196289,33.62251281738281,67551.0
+2012-07-05,,,,,
+2012-07-08,34.281776428222656,35.435489654541016,34.11696243286133,34.941043853759766,267300.0
+2012-07-09,34.85863494873047,35.02345275878906,34.281776428222656,34.36418533325195,101849.0
+2012-07-10,34.281776428222656,34.61140823364258,33.86973571777344,34.19936752319336,87258.0
+2012-07-11,33.952144622802734,34.19936752319336,33.787330627441406,34.03455352783203,70245.0
+2012-07-12,,,,,
+2012-07-15,34.52900314331055,34.61140823364258,34.19936752319336,34.36418533325195,248391.0
+2012-07-16,34.52900314331055,34.85863494873047,34.44659423828125,34.44659423828125,246358.0
+2012-07-17,34.44659423828125,34.61140823364258,34.11696243286133,34.11696243286133,126630.0
+2012-07-18,34.36418533325195,34.36418533325195,33.86973571777344,34.281776428222656,240188.0
+2012-07-19,,,,,
+2012-07-22,32.13916778564453,32.13916778564453,31.809534072875977,31.89194107055664,108388.0
+2012-07-23,31.89194107055664,31.974349975585938,31.89194107055664,31.89194107055664,68078.0
+2012-07-24,32.056758880615234,32.22157287597656,31.89194107055664,32.13916778564453,102889.0
+2012-07-25,32.13916778564453,32.22157287597656,32.13916778564453,32.22157287597656,85224.0
+2012-07-26,,,,,
+2012-07-29,32.55120849609375,32.55120849609375,32.30398178100586,32.55120849609375,79340.0
+2012-07-30,32.63361358642578,32.96324920654297,32.55120849609375,32.96324920654297,84208.0
+2012-07-31,33.045654296875,33.045654296875,32.63361358642578,32.71602249145508,35438.0
+2012-08-01,32.71602249145508,33.045654296875,32.71602249145508,33.045654296875,75542.0
+2012-08-02,,,,,
+2012-08-05,33.1280632019043,33.1280632019043,32.88084030151367,32.88084030151367,146471.0
+2012-08-06,32.88084030151367,33.1280632019043,32.63361358642578,32.63361358642578,46249.0
+2012-08-07,32.63361358642578,32.96324920654297,32.63361358642578,32.96324920654297,33564.0
+2012-08-08,32.96324920654297,32.96324920654297,32.63361358642578,32.71602249145508,49322.0
+2012-08-09,,,,,
+2012-08-12,32.798431396484375,32.96324920654297,32.798431396484375,32.96324920654297,22064.0
+2012-08-13,32.798431396484375,32.96324920654297,32.71602249145508,32.96324920654297,37863.0
+2012-08-14,32.88084030151367,32.96324920654297,32.71602249145508,32.798431396484375,58233.0
+2012-08-15,32.88084030151367,33.1280632019043,32.798431396484375,32.96324920654297,100376.0
+2012-08-16,,,,,
+2012-08-19,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-08-23,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-08-26,33.210472106933594,33.29288101196289,33.1280632019043,33.1280632019043,53284.0
+2012-08-27,33.1280632019043,33.45769500732422,33.045654296875,33.45769500732422,41203.0
+2012-08-28,33.210472106933594,33.540103912353516,33.045654296875,33.45769500732422,35582.0
+2012-08-29,33.210472106933594,33.210472106933594,33.1280632019043,33.210472106933594,27929.0
+2012-08-30,,,,,
+2012-09-02,33.62251281738281,34.11696243286133,33.29288101196289,33.70492172241211,77088.0
+2012-09-03,33.540103912353516,34.03455352783203,33.540103912353516,33.86973571777344,88526.0
+2012-09-04,33.787330627441406,33.787330627441406,33.37528610229492,33.37528610229492,91721.0
+2012-09-05,,,,,
+2012-09-06,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2012-09-09,33.45769500732422,33.787330627441406,33.45769500732422,33.787330627441406,59274.0
+2012-09-10,33.62251281738281,33.787330627441406,33.540103912353516,33.62251281738281,22848.0
+2012-09-11,33.45769500732422,33.787330627441406,33.45769500732422,33.62251281738281,47003.0
+2012-09-12,33.62251281738281,33.70492172241211,33.540103912353516,33.540103912353516,42476.0
+2012-09-13,,,,,
+2012-09-16,33.540103912353516,33.540103912353516,33.37528610229492,33.540103912353516,133039.0
+2012-09-17,33.540103912353516,33.540103912353516,33.210472106933594,33.45769500732422,38223.0
+2012-09-18,33.540103912353516,33.540103912353516,33.29288101196289,33.37528610229492,40529.0
+2012-09-19,33.37528610229492,33.45769500732422,33.1280632019043,33.1280632019043,64708.0
+2012-09-20,,,,,
+2012-09-24,33.1280632019043,33.1280632019043,32.386390686035156,32.96324920654297,72704.0
+2012-09-25,32.96324920654297,32.96324920654297,32.63361358642578,32.71602249145508,84075.0
+2012-09-26,32.71602249145508,32.71602249145508,32.46879959106445,32.63361358642578,31045.0
+2012-09-27,,,,,
+2012-09-30,32.71602249145508,32.96324920654297,32.71602249145508,32.96324920654297,45505.0
+2012-10-01,32.96324920654297,33.37528610229492,32.71602249145508,32.96324920654297,67046.0
+2012-10-02,32.96324920654297,33.29288101196289,32.96324920654297,33.045654296875,34382.0
+2012-10-03,33.045654296875,33.045654296875,32.88084030151367,32.96324920654297,74506.0
+2012-10-04,,,,,
+2012-10-07,33.1280632019043,33.210472106933594,32.798431396484375,33.045654296875,61638.0
+2012-10-08,32.88084030151367,33.045654296875,32.71602249145508,33.045654296875,51152.0
+2012-10-09,32.798431396484375,32.96324920654297,32.71602249145508,32.96324920654297,35705.0
+2012-10-10,32.88084030151367,33.1280632019043,32.798431396484375,33.045654296875,81248.0
+2012-10-11,,,,,
+2012-10-14,32.55120849609375,32.798431396484375,32.13916778564453,32.386390686035156,95528.0
+2012-10-15,32.386390686035156,32.63361358642578,32.13916778564453,32.386390686035156,63997.0
+2012-10-16,32.22157287597656,32.46879959106445,32.22157287597656,32.30398178100586,38883.0
+2012-10-17,32.386390686035156,32.71602249145508,32.13916778564453,32.71602249145508,164122.0
+2012-10-18,,,,,
+2012-10-21,32.55120849609375,32.63361358642578,32.30398178100586,32.30398178100586,51287.0
+2012-10-22,32.30398178100586,32.63361358642578,32.22157287597656,32.30398178100586,38800.0
+2012-10-23,32.22157287597656,32.63361358642578,32.22157287597656,32.386390686035156,72808.0
+2012-10-24,32.386390686035156,32.55120849609375,32.13916778564453,32.22157287597656,121651.0
+2012-10-25,,,,,
+2012-10-28,32.22157287597656,32.22157287597656,32.22157287597656,32.22157287597656,0.0
+2012-11-01,32.22157287597656,32.22157287597656,32.22157287597656,32.22157287597656,0.0
+2012-11-04,32.55120849609375,32.55120849609375,32.30398178100586,32.386390686035156,73735.0
+2012-11-05,32.386390686035156,32.46879959106445,32.13916778564453,32.30398178100586,115886.0
+2012-11-06,32.30398178100586,32.55120849609375,32.22157287597656,32.55120849609375,63998.0
+2012-11-07,32.386390686035156,32.63361358642578,32.386390686035156,32.63361358642578,39908.0
+2012-11-08,,,,,
+2012-11-11,32.46879959106445,32.71602249145508,32.46879959106445,32.46879959106445,51118.0
+2012-11-12,32.46879959106445,32.63361358642578,32.386390686035156,32.386390686035156,47364.0
+2012-11-13,32.55120849609375,32.63361358642578,32.46879959106445,32.46879959106445,55165.0
+2012-11-14,32.96324920654297,32.96324920654297,32.30398178100586,32.46879959106445,80119.0
+2012-11-15,,,,,
+2012-11-18,32.55120849609375,32.55120849609375,32.55120849609375,32.55120849609375,60593.0
+2012-11-19,32.46879959106445,32.71602249145508,32.46879959106445,32.55120849609375,83935.0
+2012-11-20,32.46879959106445,32.88084030151367,32.46879959106445,32.88084030151367,46598.0
+2012-11-21,32.63361358642578,32.88084030151367,32.63361358642578,32.71602249145508,36218.0
+2012-11-22,,,,,
+2012-11-25,32.63361358642578,32.798431396484375,32.55120849609375,32.63361358642578,41812.0
+2012-11-26,32.798431396484375,32.798431396484375,32.46879959106445,32.71602249145508,39503.0
+2012-11-27,32.55120849609375,32.71602249145508,32.55120849609375,32.55120849609375,54397.0
+2012-11-28,32.386390686035156,33.45769500732422,32.386390686035156,32.63361358642578,155796.0
+2012-11-29,,,,,
+2012-12-02,32.63361358642578,32.63361358642578,32.63361358642578,32.63361358642578,0.0
+2012-12-03,32.96324920654297,33.1280632019043,32.798431396484375,33.1280632019043,35480.0
+2012-12-04,33.045654296875,33.045654296875,32.798431396484375,32.96324920654297,12726.0
+2012-12-05,32.88084030151367,32.96324920654297,32.88084030151367,32.96324920654297,6629.0
+2012-12-06,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-12-09,32.96324920654297,32.96324920654297,32.96324920654297,32.96324920654297,0.0
+2012-12-10,32.88084030151367,33.045654296875,32.88084030151367,32.96324920654297,12078.0
+2012-12-11,32.96324920654297,33.045654296875,32.96324920654297,33.045654296875,10416.0
+2012-12-12,32.96324920654297,33.29288101196289,32.96324920654297,33.210472106933594,64236.0
+2012-12-13,33.210472106933594,33.210472106933594,33.210472106933594,33.210472106933594,0.0
+2012-12-16,33.210472106933594,33.210472106933594,33.210472106933594,33.210472106933594,0.0
+2012-12-17,33.29288101196289,33.37528610229492,32.96324920654297,33.210472106933594,57556.0
+2012-12-18,33.045654296875,33.210472106933594,32.96324920654297,33.1280632019043,54916.0
+2012-12-19,33.045654296875,33.1280632019043,33.045654296875,33.045654296875,48108.0
+2012-12-20,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2012-12-23,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2012-12-24,33.045654296875,33.70492172241211,33.045654296875,33.70492172241211,169995.0
+2012-12-25,33.787330627441406,33.787330627441406,33.62251281738281,33.70492172241211,73058.0
+2012-12-26,33.70492172241211,34.03455352783203,33.62251281738281,34.03455352783203,96162.0
+2012-12-27,34.03455352783203,34.03455352783203,34.03455352783203,34.03455352783203,0.0
+2012-12-30,34.03455352783203,34.03455352783203,34.03455352783203,34.03455352783203,0.0
+2012-12-31,33.45769500732422,33.540103912353516,33.45769500732422,33.45769500732422,24616.0
+2013-01-01,33.45769500732422,33.540103912353516,33.37528610229492,33.45769500732422,26982.0
+2013-01-02,33.45769500732422,33.86973571777344,33.37528610229492,33.86973571777344,114844.0
+2013-01-03,33.86973571777344,33.86973571777344,33.86973571777344,33.86973571777344,0.0
+2013-01-06,33.86973571777344,33.86973571777344,33.86973571777344,33.86973571777344,0.0
+2013-01-07,34.19936752319336,34.19936752319336,34.11696243286133,34.11696243286133,87839.0
+2013-01-08,34.19936752319336,34.19936752319336,34.11696243286133,34.11696243286133,57453.0
+2013-01-09,34.19936752319336,34.61140823364258,34.19936752319336,34.36418533325195,265238.0
+2013-01-10,34.36418533325195,34.36418533325195,34.36418533325195,34.36418533325195,0.0
+2013-01-13,34.36418533325195,34.36418533325195,34.36418533325195,34.36418533325195,0.0
+2013-01-14,33.210472106933594,33.45769500732422,33.210472106933594,33.37528610229492,99689.0
+2013-01-15,33.29288101196289,33.45769500732422,33.210472106933594,33.29288101196289,56652.0
+2013-01-16,33.29288101196289,33.45769500732422,33.210472106933594,33.29288101196289,97665.0
+2013-01-17,33.29288101196289,33.29288101196289,33.29288101196289,33.29288101196289,0.0
+2013-01-20,33.29288101196289,33.29288101196289,33.29288101196289,33.29288101196289,0.0
+2013-01-21,33.210472106933594,33.29288101196289,33.210472106933594,33.210472106933594,48771.0
+2013-01-22,33.210472106933594,33.37528610229492,33.1280632019043,33.37528610229492,59395.0
+2013-01-23,33.37528610229492,33.37528610229492,32.96324920654297,33.045654296875,414927.0
+2013-01-24,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2013-01-27,33.045654296875,33.045654296875,33.045654296875,33.045654296875,0.0
+2013-01-28,33.29288101196289,33.37528610229492,33.210472106933594,33.29288101196289,46966.0
+2013-01-29,33.29288101196289,33.29288101196289,33.210472106933594,33.29288101196289,38133.0
+2013-01-30,33.37528610229492,33.37528610229492,33.210472106933594,33.37528610229492,31433.0
+2013-01-31,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-03,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-04,33.37528610229492,33.540103912353516,33.29288101196289,33.45769500732422,57203.0
+2013-02-05,33.37528610229492,33.37528610229492,33.29288101196289,33.37528610229492,27451.0
+2013-02-06,33.45769500732422,33.540103912353516,33.29288101196289,33.37528610229492,28298.0
+2013-02-07,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-10,33.37528610229492,33.37528610229492,33.37528610229492,33.37528610229492,0.0
+2013-02-11,33.540103912353516,33.62251281738281,33.37528610229492,33.37528610229492,24265.0
+2013-02-12,33.540103912353516,33.70492172241211,33.37528610229492,33.540103912353516,52697.0
+2013-02-13,33.70492172241211,33.70492172241211,33.540103912353516,33.540103912353516,94428.0
+2013-02-14,33.540103912353516,33.540103912353516,33.540103912353516,33.540103912353516,0.0
+2013-02-17,33.540103912353516,33.540103912353516,33.540103912353516,33.540103912353516,0.0
+2013-02-18,33.540103912353516,33.787330627441406,33.540103912353516,33.62251281738281,22251.0
+2013-02-19,33.62251281738281,33.787330627441406,33.62251281738281,33.62251281738281,31570.0
+2013-02-20,33.62251281738281,33.787330627441406,33.62251281738281,33.62251281738281,26481.0
+2013-02-21,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-02-24,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-02-25,33.787330627441406,33.787330627441406,33.62251281738281,33.70492172241211,16061.0
+2013-02-26,33.62251281738281,33.86973571777344,33.540103912353516,33.62251281738281,46573.0
+2013-02-27,33.62251281738281,33.70492172241211,33.62251281738281,33.62251281738281,11807.0
+2013-02-28,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-03-03,33.62251281738281,33.62251281738281,33.62251281738281,33.62251281738281,0.0
+2013-03-04,33.70492172241211,33.787330627441406,33.62251281738281,33.70492172241211,38601.0
+2013-03-05,33.787330627441406,33.86973571777344,33.70492172241211,33.86973571777344,35157.0
+2013-03-06,33.952144622802734,33.952144622802734,33.787330627441406,33.787330627441406,29921.0
+2013-03-07,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-10,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-11,33.70492172241211,33.86973571777344,33.70492172241211,33.70492172241211,57268.0
+2013-03-12,33.62251281738281,33.86973571777344,33.62251281738281,33.787330627441406,89709.0
+2013-03-13,33.70492172241211,33.787330627441406,33.62251281738281,33.787330627441406,191081.0
+2013-03-14,33.787330627441406,33.787330627441406,33.787330627441406,33.787330627441406,0.0
+2013-03-17,33.787330627441406,34.03455352783203,33.787330627441406,33.952144622802734,49423.0
+2013-03-18,33.86973571777344,33.952144622802734,33.787330627441406,33.787330627441406,86921.0
+2013-03-19,33.787330627441406,34.36418533325195,33.787330627441406,34.281776428222656,132194.0
+2013-03-20,34.36418533325195,34.52900314331055,34.19936752319336,34.281776428222656,81471.0
+2013-03-21,,,,,
+2013-03-24,34.44659423828125,35.353084564208984,34.44659423828125,35.105857849121094,487060.0
+2013-03-25,35.27067565917969,35.7651252746582,35.02345275878906,35.353084564208984,230768.0
+2013-03-26,35.60030746459961,37.001243591308594,35.60030746459961,36.25957107543945,802249.0
+2013-03-27,36.34197998046875,36.91883850097656,35.51789855957031,35.682716369628906,229268.0
+2013-03-28,,,,,
+2013-03-31,34.693817138671875,34.941043853759766,34.61140823364258,34.61140823364258,136189.0
+2013-04-01,34.61140823364258,34.77622604370117,34.36418533325195,34.52900314331055,146252.0
+2013-04-02,34.61140823364258,35.02345275878906,34.61140823364258,34.941043853759766,87704.0
+2013-04-03,34.941043853759766,35.353084564208984,34.941043853759766,35.105857849121094,80879.0
+2013-04-04,,,,,
+2013-04-07,34.693817138671875,35.435489654541016,34.693817138671875,35.02345275878906,157733.0
+2013-04-08,35.105857849121094,35.51789855957031,35.105857849121094,35.18826675415039,158856.0
+2013-04-09,35.18826675415039,35.435489654541016,35.105857849121094,35.27067565917969,98388.0
+2013-04-10,35.18826675415039,35.682716369628906,35.18826675415039,35.27067565917969,132866.0
+2013-04-11,,,,,
+2013-04-14,35.353084564208984,35.51789855957031,35.353084564208984,35.51789855957031,67291.0
+2013-04-15,35.435489654541016,35.60030746459961,35.353084564208984,35.353084564208984,46334.0
+2013-04-16,35.353084564208984,35.60030746459961,35.353084564208984,35.51789855957031,65049.0
+2013-04-17,35.51789855957031,35.682716369628906,35.435489654541016,35.435489654541016,92670.0
+2013-04-18,,,,,
+2013-04-21,36.75402069091797,37.49569320678711,36.506797790527344,36.67161178588867,197991.0
+2013-04-22,36.67161178588867,37.08365249633789,36.506797790527344,36.91883850097656,176305.0
+2013-04-23,36.91883850097656,36.91883850097656,36.25957107543945,36.42438888549805,168853.0
+2013-04-24,36.42438888549805,36.91883850097656,36.42438888549805,36.67161178588867,50945.0
+2013-04-25,,,,,
+2013-04-28,36.91883850097656,37.08365249633789,36.836429595947266,37.001243591308594,138920.0
+2013-04-29,36.91883850097656,37.16606140136719,36.91883850097656,36.91883850097656,58540.0
+2013-04-30,36.91883850097656,38.402183532714844,36.91883850097656,38.23736572265625,348477.0
+2013-05-01,38.07255172729492,41.12165069580078,38.07255172729492,40.05034637451172,772199.0
+2013-05-02,40.05034637451172,40.05034637451172,40.05034637451172,40.05034637451172,0.0
+2013-05-05,40.70960998535156,41.41007995605469,40.70960998535156,40.95683670043945,542707.0
+2013-05-06,40.95683670043945,41.20405960083008,40.874427795410156,40.874427795410156,161513.0
+2013-05-07,40.95683670043945,40.95683670043945,39.7207145690918,39.885528564453125,148697.0
+2013-05-08,39.96793746948242,41.822120666503906,39.80311965942383,40.79201889038086,676554.0
+2013-05-09,,,,,
+2013-05-12,40.95683670043945,41.039241790771484,40.62720489501953,40.79201889038086,164684.0
+2013-05-13,40.70960998535156,41.20405960083008,40.46238708496094,40.874427795410156,253562.0
+2013-05-14,40.62720489501953,40.95683670043945,40.46238708496094,40.70960998535156,91573.0
+2013-05-15,40.70960998535156,41.20405960083008,40.21516036987305,41.20405960083008,216354.0
+2013-05-16,,,,,
+2013-05-19,41.20405960083008,42.646202087402344,41.12165069580078,42.028141021728516,406315.0
+2013-05-20,42.028141021728516,43.67630386352539,41.822120666503906,42.85222244262695,592213.0
+2013-05-21,42.85222244262695,43.47028350830078,42.440181732177734,43.47028350830078,444503.0
+2013-05-22,43.26426315307617,43.67630386352539,43.05824279785156,43.47028350830078,261482.0
+2013-05-23,,,,,
+2013-05-26,43.05824279785156,43.67630386352539,42.85222244262695,43.67630386352539,167687.0
+2013-05-27,43.26426315307617,44.29436492919922,43.26426315307617,43.88232421875,306503.0
+2013-05-28,44.08834457397461,44.29436492919922,43.88232421875,44.08834457397461,203510.0
+2013-05-29,44.08834457397461,45.324466705322266,43.88232421875,44.70640563964844,284803.0
+2013-05-30,,,,,
+2013-06-02,45.118446350097656,45.530487060546875,45.118446350097656,45.530487060546875,111559.0
+2013-06-03,45.530487060546875,46.56058883666992,45.324466705322266,46.35456848144531,196535.0
+2013-06-04,46.1485481262207,50.680992126464844,46.1485481262207,48.2087516784668,1097200.0
+2013-06-05,48.00272750854492,49.856910705566406,48.00272750854492,49.44487380981445,615859.0
+2013-06-06,,,,,
+2013-06-09,51.50507354736328,53.565277099609375,50.88701248168945,52.32915496826172,720715.0
+2013-06-10,53.359256744384766,57.47966384887695,53.359256744384766,57.47966384887695,2728158.0
+2013-06-11,59.33384704589844,60.569969177246094,53.771297454833984,53.977317810058594,2753512.0
+2013-06-12,52.12313461303711,55.83150100708008,51.71109390258789,53.565277099609375,3197954.0
+2013-06-13,,,,,
+2013-06-16,49.856910705566406,53.771297454833984,49.03282928466797,53.565277099609375,1442833.0
+2013-06-17,55.41946029663086,57.89170455932617,55.41946029663086,57.89170455932617,1336202.0
+2013-06-18,58.71578598022461,62.01211166381836,58.71578598022461,62.01211166381836,3088903.0
+2013-06-19,62.63017272949219,63.04220962524414,59.53986740112305,60.98200988769531,2694499.0
+2013-06-20,,,,,
+2013-06-23,62.42414855957031,63.04220962524414,61.39405059814453,61.39405059814453,564900.0
+2013-06-24,61.80609130859375,61.80609130859375,59.745887756347656,60.363948822021484,451923.0
+2013-06-25,60.363948822021484,60.98200988769531,60.363948822021484,60.7759895324707,250025.0
+2013-06-26,60.7759895324707,60.98200988769531,58.509765625,58.71578598022461,417592.0
+2013-06-27,71.25,71.25,71.25,71.25,0.0
+2013-06-30,58.09772491455078,59.33384704589844,56.861602783203125,58.09772491455078,402676.0
+2013-07-01,57.68568420410156,59.745887756347656,57.68568420410156,58.71578598022461,340016.0
+2013-07-02,59.12782669067383,59.53986740112305,58.509765625,58.92180633544922,280207.0
+2013-07-03,58.509765625,58.71578598022461,57.68568420410156,57.68568420410156,286635.0
+2013-07-04,57.68568420410156,57.68568420410156,57.68568420410156,57.68568420410156,0.0
+2013-07-07,57.067623138427734,58.71578598022461,56.861602783203125,58.30374526977539,581699.0
+2013-07-08,57.273643493652344,57.47966384887695,56.449562072753906,56.449562072753906,379888.0
+2013-07-09,56.03752136230469,56.861602783203125,55.83150100708008,56.2435417175293,243909.0
+2013-07-10,56.03752136230469,56.655582427978516,54.80139923095703,56.03752136230469,190714.0
+2013-07-11,,,,,
+2013-07-14,56.03752136230469,57.68568420410156,55.62548065185547,57.273643493652344,604560.0
+2013-07-15,57.47966384887695,57.47966384887695,56.449562072753906,56.449562072753906,107014.0
+2013-07-16,56.449562072753906,56.861602783203125,56.03752136230469,56.449562072753906,249938.0
+2013-07-17,56.655582427978516,56.861602783203125,56.03752136230469,56.449562072753906,143198.0
+2013-07-18,,,,,
+2013-07-21,55.62548065185547,57.067623138427734,55.21343994140625,56.655582427978516,224136.0
+2013-07-22,56.449562072753906,57.47966384887695,56.449562072753906,57.273643493652344,314335.0
+2013-07-23,57.47966384887695,57.47966384887695,56.655582427978516,57.273643493652344,393490.0
+2013-07-24,57.273643493652344,60.157928466796875,57.273643493652344,59.12782669067383,891999.0
+2013-07-25,59.12782669067383,59.12782669067383,59.12782669067383,59.12782669067383,0.0
+2013-07-28,58.509765625,59.53986740112305,57.68568420410156,59.33384704589844,486687.0
+2013-07-29,59.33384704589844,59.951908111572266,59.12782669067383,59.745887756347656,514576.0
+2013-07-30,59.951908111572266,61.80609130859375,59.951908111572266,60.569969177246094,1159348.0
+2013-07-31,60.569969177246094,60.98200988769531,57.89170455932617,58.71578598022461,338827.0
+2013-08-01,58.71578598022461,58.71578598022461,57.89170455932617,58.71578598022461,208188.0
+2013-08-04,58.30374526977539,58.92180633544922,57.47966384887695,57.89170455932617,290820.0
+2013-08-05,57.68568420410156,58.509765625,57.47966384887695,57.89170455932617,405543.0
+2013-08-11,57.89170455932617,57.89170455932617,57.89170455932617,57.89170455932617,0.0
+2013-08-13,58.30374526977539,58.71578598022461,56.861602783203125,57.273643493652344,482354.0
+2013-08-14,57.273643493652344,57.68568420410156,56.655582427978516,56.861602783203125,179720.0
+2013-08-15,56.861602783203125,57.067623138427734,56.449562072753906,56.655582427978516,93475.0
+2013-08-18,,,,,
+2013-08-19,56.655582427978516,56.861602783203125,56.03752136230469,56.2435417175293,123957.0
+2013-08-20,56.2435417175293,56.861602783203125,55.41946029663086,55.83150100708008,330481.0
+2013-08-21,55.62548065185547,57.067623138427734,55.62548065185547,56.449562072753906,394928.0
+2013-08-22,56.655582427978516,56.861602783203125,56.03752136230469,56.2435417175293,104777.0
+2013-08-25,56.03752136230469,56.449562072753906,55.62548065185547,56.03752136230469,122188.0
+2013-08-26,56.03752136230469,57.47966384887695,55.83150100708008,56.449562072753906,373104.0
+2013-08-27,55.83150100708008,55.83150100708008,53.771297454833984,54.80139923095703,405443.0
+2013-08-28,52.32915496826172,55.62548065185547,52.32915496826172,55.62548065185547,434566.0
+2013-08-29,55.62548065185547,56.2435417175293,54.59537887573242,54.80139923095703,96812.0
+2013-09-01,55.41946029663086,56.2435417175293,55.00741958618164,55.62548065185547,156812.0
+2013-09-02,56.03752136230469,56.03752136230469,55.41946029663086,56.03752136230469,145535.0
+2013-09-03,55.83150100708008,56.2435417175293,54.80139923095703,55.21343994140625,103907.0
+2013-09-04,54.59537887573242,54.80139923095703,53.565277099609375,53.565277099609375,97667.0
+2013-09-05,52.74119567871094,53.977317810058594,51.9171142578125,52.94721603393555,105529.0
+2013-09-08,53.565277099609375,53.977317810058594,52.32915496826172,52.32915496826172,126883.0
+2013-09-09,51.9171142578125,52.32915496826172,51.09303283691406,52.12313461303711,173860.0
+2013-09-10,53.771297454833984,53.977317810058594,52.74119567871094,53.771297454833984,196645.0
+2013-09-11,53.977317810058594,54.38935852050781,53.153236389160156,54.1833381652832,152542.0
+2013-09-12,54.1833381652832,54.80139923095703,53.771297454833984,54.38935852050781,101003.0
+2013-09-15,54.80139923095703,55.41946029663086,54.80139923095703,55.21343994140625,118505.0
+2013-09-16,55.41946029663086,55.41946029663086,54.80139923095703,55.21343994140625,128232.0
+2013-09-17,55.21343994140625,55.21343994140625,53.565277099609375,54.59537887573242,98348.0
+2013-09-18,54.38935852050781,54.59537887573242,53.977317810058594,53.977317810058594,55354.0
+2013-09-19,54.1833381652832,54.59537887573242,54.1833381652832,54.59537887573242,50737.0
+2013-09-24,54.59537887573242,56.03752136230469,54.38935852050781,55.62548065185547,308929.0
+2013-09-25,55.62548065185547,55.62548065185547,55.62548065185547,55.62548065185547,0.0
+2013-09-26,56.449562072753906,57.067623138427734,55.21343994140625,55.83150100708008,551002.0
+2013-09-29,56.03752136230469,56.861602783203125,55.62548065185547,55.62548065185547,481429.0
+2013-09-30,55.21343994140625,55.62548065185547,54.80139923095703,54.80139923095703,178313.0
+2013-10-01,54.59537887573242,55.41946029663086,54.38935852050781,55.21343994140625,135341.0
+2013-10-02,55.41946029663086,55.62548065185547,54.80139923095703,55.00741958618164,116050.0
+2013-10-03,55.00741958618164,55.62548065185547,54.80139923095703,54.80139923095703,181829.0
+2013-10-06,54.80139923095703,54.80139923095703,53.977317810058594,54.38935852050781,120224.0
+2013-10-07,54.38935852050781,57.89170455932617,54.1833381652832,56.449562072753906,728157.0
+2013-10-08,56.449562072753906,57.68568420410156,55.83150100708008,56.2435417175293,514150.0
+2013-10-09,56.03752136230469,56.2435417175293,55.62548065185547,55.83150100708008,180692.0
+2013-10-10,55.62548065185547,56.2435417175293,55.62548065185547,55.83150100708008,83153.0
+2013-10-13,55.83150100708008,55.83150100708008,55.83150100708008,55.83150100708008,0.0
+2013-10-20,56.2435417175293,56.655582427978516,56.03752136230469,56.449562072753906,98651.0
+2013-10-21,56.03752136230469,56.2435417175293,55.83150100708008,56.2435417175293,136593.0
+2013-10-22,56.03752136230469,57.067623138427734,55.00741958618164,55.00741958618164,509722.0
+2013-10-23,55.21343994140625,56.2435417175293,55.21343994140625,55.83150100708008,167832.0
+2013-10-24,56.03752136230469,56.2435417175293,55.83150100708008,56.03752136230469,85006.0
+2013-10-27,56.03752136230469,56.2435417175293,56.03752136230469,56.2435417175293,88962.0
+2013-10-28,56.03752136230469,56.03752136230469,55.00741958618164,55.21343994140625,234775.0
+2013-10-29,55.21343994140625,55.62548065185547,54.59537887573242,55.00741958618164,189171.0
+2013-10-30,55.21343994140625,55.62548065185547,54.59537887573242,55.21343994140625,221543.0
+2013-10-31,55.21343994140625,56.655582427978516,54.59537887573242,55.62548065185547,475456.0
+2013-11-03,56.03752136230469,57.067623138427734,55.41946029663086,55.41946029663086,672809.0
+2013-11-04,55.62548065185547,55.62548065185547,55.00741958618164,55.62548065185547,441414.0
+2013-11-05,55.41946029663086,55.83150100708008,55.00741958618164,55.62548065185547,170063.0
+2013-11-06,55.62548065185547,55.83150100708008,55.21343994140625,55.21343994140625,124538.0
+2013-11-07,55.21343994140625,55.83150100708008,55.21343994140625,55.83150100708008,190450.0
+2013-11-10,55.83150100708008,56.2435417175293,55.41946029663086,55.62548065185547,155084.0
+2013-11-11,55.62548065185547,55.62548065185547,55.00741958618164,55.21343994140625,251023.0
+2013-11-12,55.00741958618164,55.21343994140625,54.1833381652832,54.38935852050781,319760.0
+2013-11-13,54.38935852050781,54.59537887573242,53.977317810058594,54.1833381652832,126189.0
+2013-11-14,54.1833381652832,54.80139923095703,52.53517532348633,52.94721603393555,454247.0
+2013-11-17,53.153236389160156,53.977317810058594,52.53517532348633,53.153236389160156,177271.0
+2013-11-18,53.565277099609375,53.977317810058594,52.94721603393555,53.359256744384766,94696.0
+2013-11-19,53.359256744384766,53.359256744384766,52.74119567871094,53.153236389160156,111705.0
+2013-11-20,53.153236389160156,53.771297454833984,52.74119567871094,53.565277099609375,181166.0
+2013-11-21,53.565277099609375,53.565277099609375,53.153236389160156,53.153236389160156,70818.0
+2013-11-24,53.359256744384766,53.565277099609375,52.74119567871094,53.153236389160156,134553.0
+2013-11-25,53.153236389160156,53.359256744384766,52.53517532348633,52.94721603393555,118383.0
+2013-11-26,52.74119567871094,52.94721603393555,52.32915496826172,52.32915496826172,98853.0
+2013-11-27,52.32915496826172,52.74119567871094,52.32915496826172,52.32915496826172,64127.0
+2013-11-28,52.32915496826172,52.74119567871094,52.32915496826172,52.74119567871094,94339.0
+2013-12-01,52.94721603393555,53.359256744384766,52.53517532348633,52.53517532348633,67020.0
+2013-12-02,52.53517532348633,52.74119567871094,52.53517532348633,52.53517532348633,33698.0
+2013-12-03,52.74119567871094,52.94721603393555,52.12313461303711,52.12313461303711,78721.0
+2013-12-04,51.9171142578125,51.9171142578125,50.268951416015625,51.09303283691406,144263.0
+2013-12-05,51.09303283691406,51.50507354736328,51.09303283691406,51.29905319213867,47093.0
+2013-12-08,51.50507354736328,52.32915496826172,51.50507354736328,51.71109390258789,95923.0
+2013-12-09,52.12313461303711,52.32915496826172,51.50507354736328,51.9171142578125,77771.0
+2013-12-10,51.71109390258789,52.32915496826172,51.71109390258789,51.9171142578125,44052.0
+2013-12-11,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,60450.0
+2013-12-12,51.71109390258789,51.9171142578125,51.50507354736328,51.9171142578125,46351.0
+2013-12-15,51.71109390258789,52.12313461303711,51.50507354736328,51.50507354736328,92600.0
+2013-12-16,51.50507354736328,51.71109390258789,51.29905319213867,51.29905319213867,40152.0
+2013-12-17,51.29905319213867,51.50507354736328,51.09303283691406,51.50507354736328,64292.0
+2013-12-18,51.50507354736328,51.9171142578125,51.50507354736328,51.9171142578125,64102.0
+2013-12-19,51.9171142578125,52.12313461303711,51.50507354736328,51.71109390258789,66606.0
+2013-12-22,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,59048.0
+2013-12-23,51.9171142578125,52.12313461303711,51.71109390258789,51.9171142578125,15986.0
+2013-12-24,51.9171142578125,51.9171142578125,51.09303283691406,51.29905319213867,92882.0
+2013-12-25,51.29905319213867,51.9171142578125,51.09303283691406,51.71109390258789,103113.0
+2013-12-26,51.71109390258789,52.12313461303711,51.29905319213867,51.71109390258789,78196.0
+2013-12-29,51.50507354736328,52.74119567871094,51.50507354736328,52.74119567871094,169954.0
+2013-12-30,52.74119567871094,53.153236389160156,52.74119567871094,53.153236389160156,104323.0
+2013-12-31,52.74119567871094,53.153236389160156,52.74119567871094,53.153236389160156,107415.0
+2014-01-01,52.74119567871094,54.59537887573242,52.53517532348633,53.977317810058594,423289.0
+2014-01-02,53.771297454833984,59.12782669067383,53.771297454833984,58.30374526977539,1267106.0
+2014-01-05,58.09772491455078,60.98200988769531,57.68568420410156,59.951908111572266,1651283.0
+2014-01-06,59.33384704589844,60.569969177246094,58.30374526977539,58.92180633544922,526671.0
+2014-01-07,58.509765625,59.33384704589844,56.449562072753906,56.861602783203125,591962.0
+2014-01-08,56.449562072753906,58.92180633544922,56.03752136230469,58.92180633544922,528207.0
+2014-01-09,59.12782669067383,59.12782669067383,57.68568420410156,57.89170455932617,184753.0
+2014-01-12,56.861602783203125,57.47966384887695,55.62548065185547,56.449562072753906,608027.0
+2014-01-13,56.655582427978516,56.655582427978516,55.21343994140625,55.41946029663086,186901.0
+2014-01-14,55.41946029663086,55.41946029663086,55.41946029663086,55.41946029663086,0.0
+2014-01-15,55.41946029663086,56.03752136230469,55.41946029663086,55.62548065185547,82750.0
+2014-01-16,55.41946029663086,56.03752136230469,55.00741958618164,55.83150100708008,100167.0
+2014-01-19,55.41946029663086,55.62548065185547,55.21343994140625,55.62548065185547,37510.0
+2014-01-20,55.41946029663086,57.273643493652344,54.80139923095703,56.449562072753906,243300.0
+2014-01-21,56.861602783203125,56.861602783203125,54.38935852050781,56.449562072753906,295927.0
+2014-01-22,56.2435417175293,57.273643493652344,55.62548065185547,56.449562072753906,214685.0
+2014-01-23,56.2435417175293,56.861602783203125,56.03752136230469,56.2435417175293,95961.0
+2014-01-26,56.03752136230469,57.273643493652344,55.21343994140625,56.449562072753906,363141.0
+2014-01-27,56.861602783203125,56.861602783203125,56.03752136230469,56.2435417175293,108872.0
+2014-01-28,56.2435417175293,56.655582427978516,55.83150100708008,56.2435417175293,89608.0
+2014-01-29,56.2435417175293,56.2435417175293,55.21343994140625,55.83150100708008,355144.0
+2014-01-30,55.62548065185547,55.62548065185547,55.41946029663086,55.41946029663086,58842.0
+2014-02-02,55.41946029663086,55.83150100708008,55.00741958618164,55.62548065185547,160432.0
+2014-02-03,55.41946029663086,55.83150100708008,55.41946029663086,55.41946029663086,60284.0
+2014-02-04,55.41946029663086,56.449562072753906,55.21343994140625,55.83150100708008,404481.0
+2014-02-05,56.03752136230469,56.2435417175293,55.00741958618164,55.62548065185547,467750.0
+2014-02-06,55.62548065185547,55.83150100708008,55.41946029663086,55.41946029663086,147213.0
+2014-02-09,55.62548065185547,56.2435417175293,55.41946029663086,55.62548065185547,257126.0
+2014-02-10,55.83150100708008,56.2435417175293,55.62548065185547,56.03752136230469,194756.0
+2014-02-11,56.2435417175293,56.449562072753906,55.41946029663086,55.41946029663086,266633.0
+2014-02-12,55.41946029663086,55.62548065185547,55.21343994140625,55.41946029663086,89423.0
+2014-02-13,55.41946029663086,55.83150100708008,55.21343994140625,55.21343994140625,113593.0
+2014-02-16,55.21343994140625,55.62548065185547,55.21343994140625,55.41946029663086,105007.0
+2014-02-17,55.41946029663086,56.03752136230469,55.41946029663086,55.62548065185547,242237.0
+2014-02-18,55.62548065185547,55.83150100708008,55.41946029663086,55.83150100708008,84937.0
+2014-02-19,55.41946029663086,56.03752136230469,55.41946029663086,56.03752136230469,98946.0
+2014-02-20,56.03752136230469,56.861602783203125,55.62548065185547,56.2435417175293,939099.0
+2014-02-23,56.449562072753906,56.655582427978516,55.62548065185547,56.03752136230469,548424.0
+2014-02-24,56.2435417175293,57.273643493652344,56.03752136230469,56.861602783203125,730272.0
+2014-02-25,57.067623138427734,57.273643493652344,56.03752136230469,56.449562072753906,539479.0
+2014-02-26,56.655582427978516,56.655582427978516,56.03752136230469,56.2435417175293,168235.0
+2014-02-27,56.03752136230469,56.2435417175293,55.62548065185547,56.03752136230469,217991.0
+2014-03-02,56.03752136230469,56.449562072753906,55.62548065185547,56.2435417175293,352920.0
+2014-03-03,56.449562072753906,56.655582427978516,55.83150100708008,55.83150100708008,392882.0
+2014-03-04,55.83150100708008,57.273643493652344,55.62548065185547,56.861602783203125,691513.0
+2014-03-05,57.067623138427734,60.569969177246094,57.067623138427734,58.509765625,2547098.0
+2014-03-06,58.92180633544922,64.27833557128906,58.71578598022461,64.27833557128906,3140661.0
+2014-03-09,65.92649841308594,70.66496276855469,65.72047424316406,70.45893859863281,3666533.0
+2014-03-10,71.0770034790039,72.5191421508789,67.36863708496094,67.57466125488281,1878979.0
+2014-03-11,67.78067779541016,71.69506072998047,66.75057983398438,69.01679992675781,1770023.0
+2014-03-12,69.42884063720703,69.6348648071289,67.78067779541016,68.81078338623047,546936.0
+2014-03-13,68.81078338623047,68.81078338623047,68.81078338623047,68.81078338623047,0.0
+2014-03-16,69.22281646728516,70.25292205810547,68.6047592163086,68.6047592163086,662500.0
+2014-03-17,68.6047592163086,68.6047592163086,66.95659637451172,67.36863708496094,425202.0
+2014-03-18,67.57466125488281,67.98670196533203,66.75057983398438,67.1626205444336,289189.0
+2014-03-19,66.75057983398438,66.95659637451172,65.51445770263672,66.13251495361328,427050.0
+2014-03-20,65.72047424316406,69.22281646728516,65.30843353271484,67.57466125488281,733443.0
+2014-03-23,67.57466125488281,72.10710144042969,67.36863708496094,70.45893859863281,2020668.0
+2014-03-24,70.45893859863281,71.90108489990234,69.22281646728516,69.42884063720703,423637.0
+2014-03-25,69.22281646728516,69.84088134765625,69.01679992675781,69.01679992675781,186799.0
+2014-03-26,69.01679992675781,69.42884063720703,68.81078338623047,69.22281646728516,167073.0
+2014-03-27,69.01679992675781,69.01679992675781,68.19271850585938,68.39874267578125,235821.0
+2014-03-30,68.6047592163086,71.90108489990234,67.98670196533203,71.28302001953125,1364841.0
+2014-03-31,70.87097930908203,71.48904418945312,69.22281646728516,70.66496276855469,751351.0
+2014-04-01,70.66496276855469,71.28302001953125,70.45893859863281,70.66496276855469,335726.0
+2014-04-02,70.87097930908203,71.0770034790039,69.84088134765625,70.04690551757812,349635.0
+2014-04-03,70.04690551757812,70.04690551757812,69.22281646728516,69.42884063720703,237414.0
+2014-04-06,69.01679992675781,71.69506072998047,68.81078338623047,69.84088134765625,466886.0
+2014-04-07,70.04690551757812,70.87097930908203,69.01679992675781,69.42884063720703,568361.0
+2014-04-08,69.42884063720703,69.84088134765625,69.22281646728516,69.42884063720703,185878.0
+2014-04-09,69.42884063720703,69.6348648071289,68.81078338623047,68.81078338623047,334492.0
+2014-04-10,68.81078338623047,69.22281646728516,68.39874267578125,68.81078338623047,123650.0
+2014-04-13,68.81078338623047,68.81078338623047,67.57466125488281,67.78067779541016,195375.0
+2014-04-14,67.1626205444336,67.78067779541016,66.95659637451172,67.57466125488281,145975.0
+2014-04-15,67.57466125488281,69.84088134765625,67.57466125488281,68.39874267578125,277166.0
+2014-04-16,68.39874267578125,69.42884063720703,68.19271850585938,69.01679992675781,203819.0
+2014-04-17,69.01679992675781,69.84088134765625,68.81078338623047,69.42884063720703,307509.0
+2014-04-20,69.42884063720703,70.04690551757812,69.22281646728516,69.6348648071289,274332.0
+2014-04-21,69.84088134765625,70.45893859863281,69.6348648071289,69.84088134765625,172947.0
+2014-04-22,69.84088134765625,69.84088134765625,69.22281646728516,69.42884063720703,173918.0
+2014-04-23,69.42884063720703,69.42884063720703,69.01679992675781,69.22281646728516,129493.0
+2014-04-24,69.22281646728516,71.69506072998047,69.01679992675781,70.66496276855469,596487.0
+2014-04-27,70.66496276855469,72.5191421508789,70.04690551757812,71.69506072998047,749571.0
+2014-04-28,71.69506072998047,75.81546783447266,71.69506072998047,74.78536987304688,1558909.0
+2014-04-29,74.99138641357422,77.05158996582031,73.75526428222656,74.16730499267578,1018831.0
+2014-04-30,74.16730499267578,74.16730499267578,72.10710144042969,72.72516632080078,284651.0
+2014-05-01,73.13720703125,74.16730499267578,72.31312561035156,72.93118286132812,179343.0
+2014-05-04,73.13720703125,73.96128845214844,72.93118286132812,73.13720703125,173870.0
+2014-05-05,73.34322357177734,73.96128845214844,72.93118286132812,72.93118286132812,124118.0
+2014-05-06,72.72516632080078,73.54924774169922,72.5191421508789,72.72516632080078,149005.0
+2014-05-07,72.5191421508789,72.72516632080078,71.90108489990234,72.5191421508789,165083.0
+2014-05-08,72.5191421508789,73.13720703125,71.69506072998047,72.10710144042969,417485.0
+2014-05-11,72.5191421508789,73.13720703125,71.48904418945312,71.90108489990234,255466.0
+2014-05-12,71.90108489990234,71.90108489990234,71.0770034790039,71.48904418945312,239680.0
+2014-05-13,71.69506072998047,71.90108489990234,71.28302001953125,71.28302001953125,152670.0
+2014-05-14,71.48904418945312,72.10710144042969,71.28302001953125,71.69506072998047,201745.0
+2014-05-15,71.69506072998047,72.10710144042969,71.28302001953125,71.48904418945312,125124.0
+2014-05-18,71.69506072998047,71.90108489990234,71.28302001953125,71.48904418945312,181978.0
+2014-05-19,71.48904418945312,71.48904418945312,70.66496276855469,71.0770034790039,162890.0
+2014-05-20,71.0770034790039,73.13720703125,70.87097930908203,71.69506072998047,697309.0
+2014-05-21,72.10710144042969,73.13720703125,71.69506072998047,73.13720703125,1019280.0
+2014-05-22,73.75526428222656,75.40342712402344,73.54924774169922,73.75526428222656,1009919.0
+2014-05-25,72.93118286132812,74.37332916259766,72.5191421508789,73.54924774169922,273638.0
+2014-05-26,73.54924774169922,74.579345703125,73.34322357177734,73.75526428222656,507923.0
+2014-05-27,74.16730499267578,74.99138641357422,73.75526428222656,73.96128845214844,913144.0
+2014-05-28,73.96128845214844,75.40342712402344,73.75526428222656,74.37332916259766,1083559.0
+2014-05-29,74.37332916259766,74.78536987304688,73.54924774169922,73.75526428222656,337099.0
+2014-06-01,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,179175.0
+2014-06-02,73.75526428222656,74.579345703125,73.34322357177734,73.96128845214844,338028.0
+2014-06-03,73.96128845214844,73.96128845214844,73.34322357177734,73.75526428222656,137343.0
+2014-06-04,73.75526428222656,73.75526428222656,72.93118286132812,72.93118286132812,188392.0
+2014-06-05,73.13720703125,73.34322357177734,72.72516632080078,72.93118286132812,157268.0
+2014-06-08,72.93118286132812,73.13720703125,72.5191421508789,72.72516632080078,163670.0
+2014-06-09,72.72516632080078,73.75526428222656,72.72516632080078,73.13720703125,181756.0
+2014-06-10,74.16730499267578,74.78536987304688,73.75526428222656,73.96128845214844,401075.0
+2014-06-11,74.16730499267578,74.78536987304688,73.96128845214844,74.37332916259766,258808.0
+2014-06-12,74.16730499267578,74.37332916259766,72.93118286132812,73.13720703125,159041.0
+2014-06-15,72.5191421508789,72.5191421508789,71.69506072998047,72.10710144042969,205494.0
+2014-06-16,72.10710144042969,72.31312561035156,67.57466125488281,68.6047592163086,239453.0
+2014-06-17,67.36863708496094,68.6047592163086,66.13251495361328,68.19271850585938,313188.0
+2014-06-18,68.81078338623047,69.22281646728516,68.39874267578125,68.81078338623047,101554.0
+2014-06-19,69.01679992675781,69.42884063720703,68.39874267578125,69.42884063720703,124814.0
+2014-06-22,69.6348648071289,70.45893859863281,69.6348648071289,69.84088134765625,179445.0
+2014-06-23,69.84088134765625,71.28302001953125,69.22281646728516,69.6348648071289,444094.0
+2014-06-24,69.84088134765625,70.04690551757812,68.39874267578125,69.42884063720703,124152.0
+2014-06-25,69.6348648071289,70.66496276855469,69.22281646728516,70.66496276855469,163390.0
+2014-06-26,69.22281646728516,69.42884063720703,68.39874267578125,68.39874267578125,284081.0
+2014-06-29,67.98670196533203,67.98670196533203,66.33853912353516,66.33853912353516,114459.0
+2014-06-30,66.75057983398438,66.95659637451172,64.89639282226562,65.1024169921875,222959.0
+2014-07-01,65.1024169921875,65.92649841308594,65.1024169921875,65.92649841308594,159241.0
+2014-07-02,66.13251495361328,66.75057983398438,66.13251495361328,66.75057983398438,121985.0
+2014-07-03,66.5445556640625,66.75057983398438,66.33853912353516,66.33853912353516,132457.0
+2014-07-06,66.5445556640625,66.75057983398438,65.92649841308594,66.5445556640625,116436.0
+2014-07-07,66.75057983398438,67.1626205444336,66.33853912353516,67.1626205444336,113680.0
+2014-07-08,66.95659637451172,67.1626205444336,66.5445556640625,66.75057983398438,111463.0
+2014-07-09,66.5445556640625,66.75057983398438,66.33853912353516,66.5445556640625,63352.0
+2014-07-10,66.5445556640625,66.95659637451172,66.33853912353516,66.33853912353516,47841.0
+2014-07-13,66.5445556640625,66.5445556640625,65.92649841308594,65.92649841308594,66510.0
+2014-07-14,65.92649841308594,66.5445556640625,65.92649841308594,66.13251495361328,62169.0
+2014-07-15,66.13251495361328,66.33853912353516,65.92649841308594,65.92649841308594,44673.0
+2014-07-16,65.92649841308594,66.33853912353516,65.92649841308594,66.13251495361328,72108.0
+2014-07-17,66.33853912353516,66.33853912353516,65.72047424316406,65.92649841308594,57214.0
+2014-07-20,65.72047424316406,65.72047424316406,65.51445770263672,65.72047424316406,57243.0
+2014-07-21,65.72047424316406,65.92649841308594,65.1024169921875,65.92649841308594,88901.0
+2014-07-22,66.13251495361328,68.6047592163086,65.92649841308594,67.1626205444336,469437.0
+2014-07-23,67.1626205444336,67.36863708496094,66.5445556640625,66.95659637451172,238255.0
+2014-07-24,66.95659637451172,67.1626205444336,66.5445556640625,66.95659637451172,125383.0
+2014-08-03,67.1626205444336,67.78067779541016,66.5445556640625,67.36863708496094,109643.0
+2014-08-04,67.36863708496094,72.10710144042969,67.1626205444336,71.90108489990234,590395.0
+2014-08-05,71.48904418945312,71.69506072998047,70.25292205810547,70.25292205810547,239174.0
+2014-08-06,70.25292205810547,71.0770034790039,70.25292205810547,70.66496276855469,96511.0
+2014-08-07,70.66496276855469,71.0770034790039,70.66496276855469,70.66496276855469,99863.0
+2014-08-10,70.45893859863281,71.90108489990234,70.45893859863281,71.48904418945312,205645.0
+2014-08-11,71.69506072998047,71.90108489990234,70.87097930908203,71.48904418945312,120795.0
+2014-08-12,71.28302001953125,72.10710144042969,71.0770034790039,71.28302001953125,220674.0
+2014-08-13,71.48904418945312,71.48904418945312,70.87097930908203,70.87097930908203,83684.0
+2014-08-14,71.28302001953125,71.28302001953125,70.04690551757812,70.25292205810547,142053.0
+2014-08-17,70.45893859863281,70.66496276855469,70.04690551757812,70.25292205810547,34367.0
+2014-08-18,70.25292205810547,71.0770034790039,70.25292205810547,70.45893859863281,132150.0
+2014-08-19,70.87097930908203,70.87097930908203,70.04690551757812,70.25292205810547,120023.0
+2014-08-20,70.45893859863281,70.45893859863281,70.04690551757812,70.25292205810547,129393.0
+2014-08-21,70.04690551757812,70.45893859863281,69.84088134765625,69.84088134765625,146263.0
+2014-08-24,70.25292205810547,70.45893859863281,70.04690551757812,70.25292205810547,165643.0
+2014-08-25,70.66496276855469,70.66496276855469,69.6348648071289,69.6348648071289,139247.0
+2014-08-26,69.6348648071289,70.04690551757812,69.6348648071289,69.84088134765625,50920.0
+2014-08-27,69.42884063720703,70.04690551757812,69.42884063720703,69.84088134765625,146705.0
+2014-08-28,69.6348648071289,69.84088134765625,69.22281646728516,69.22281646728516,224247.0
+2014-08-31,69.22281646728516,69.84088134765625,69.22281646728516,69.42884063720703,72089.0
+2014-09-01,69.6348648071289,69.84088134765625,69.22281646728516,69.84088134765625,202551.0
+2014-09-02,69.84088134765625,69.84088134765625,69.22281646728516,69.42884063720703,243823.0
+2014-09-03,69.42884063720703,69.42884063720703,69.22281646728516,69.22281646728516,199599.0
+2014-09-04,69.42884063720703,69.6348648071289,69.22281646728516,69.42884063720703,122231.0
+2014-09-07,69.6348648071289,71.28302001953125,69.42884063720703,70.66496276855469,507095.0
+2014-09-08,70.87097930908203,71.28302001953125,70.25292205810547,70.25292205810547,182895.0
+2014-09-09,70.25292205810547,70.45893859863281,69.6348648071289,69.84088134765625,235856.0
+2014-09-10,70.25292205810547,70.45893859863281,70.04690551757812,70.04690551757812,163813.0
+2014-09-11,70.25292205810547,70.66496276855469,70.04690551757812,70.25292205810547,141675.0
+2014-09-14,70.04690551757812,70.45893859863281,69.6348648071289,69.6348648071289,95335.0
+2014-09-15,69.6348648071289,69.6348648071289,68.39874267578125,69.6348648071289,163869.0
+2014-09-16,69.42884063720703,69.6348648071289,69.22281646728516,69.6348648071289,63999.0
+2014-09-17,69.6348648071289,70.25292205810547,69.6348648071289,70.25292205810547,115199.0
+2014-09-18,70.04690551757812,70.45893859863281,70.04690551757812,70.04690551757812,153486.0
+2014-09-21,70.04690551757812,70.25292205810547,69.42884063720703,70.04690551757812,98667.0
+2014-09-22,69.42884063720703,70.25292205810547,67.98670196533203,70.04690551757812,258104.0
+2014-09-24,69.22281646728516,70.66496276855469,69.01679992675781,70.04690551757812,242777.0
+2014-09-25,70.04690551757812,70.66496276855469,69.6348648071289,70.45893859863281,190005.0
+2014-09-28,70.66496276855469,70.66496276855469,69.01679992675781,69.22281646728516,187769.0
+2014-09-29,69.22281646728516,70.04690551757812,67.98670196533203,69.22281646728516,111811.0
+2014-09-30,69.22281646728516,69.84088134765625,69.22281646728516,69.6348648071289,160128.0
+2014-10-01,69.84088134765625,70.25292205810547,69.84088134765625,70.04690551757812,102790.0
+2014-10-02,69.6348648071289,69.84088134765625,69.01679992675781,69.84088134765625,137572.0
+2014-10-12,69.01679992675781,69.01679992675781,66.75057983398438,67.1626205444336,182575.0
+2014-10-13,66.5445556640625,68.39874267578125,66.5445556640625,68.39874267578125,102417.0
+2014-10-14,67.57466125488281,67.78067779541016,67.1626205444336,67.57466125488281,82889.0
+2014-10-15,67.36863708496094,67.36863708496094,66.33853912353516,66.75057983398438,111672.0
+2014-10-16,65.92649841308594,65.92649841308594,61.80609130859375,62.63017272949219,67884.0
+2014-10-19,64.27833557128906,66.5445556640625,64.07231140136719,65.30843353271484,63704.0
+2014-10-20,63.45425033569336,66.5445556640625,63.45425033569336,65.92649841308594,54821.0
+2014-10-21,65.92649841308594,67.78067779541016,65.51445770263672,67.57466125488281,92337.0
+2014-10-22,67.78067779541016,68.6047592163086,67.1626205444336,67.98670196533203,109479.0
+2014-10-23,67.57466125488281,68.39874267578125,67.36863708496094,67.78067779541016,127647.0
+2014-10-26,67.57466125488281,67.98670196533203,67.57466125488281,67.78067779541016,43126.0
+2014-10-27,67.57466125488281,67.57466125488281,67.36863708496094,67.36863708496094,37794.0
+2014-10-28,67.36863708496094,67.57466125488281,67.36863708496094,67.36863708496094,48705.0
+2014-10-29,67.36863708496094,67.78067779541016,67.1626205444336,67.1626205444336,51605.0
+2014-10-30,66.75057983398438,67.36863708496094,66.75057983398438,67.36863708496094,25797.0
+2014-11-02,67.57466125488281,68.39874267578125,67.1626205444336,67.1626205444336,30376.0
+2014-11-03,67.36863708496094,67.36863708496094,67.1626205444336,67.36863708496094,14309.0
+2014-11-04,67.1626205444336,67.57466125488281,65.72047424316406,66.13251495361328,43828.0
+2014-11-05,64.89639282226562,65.72047424316406,64.27833557128906,65.1024169921875,21840.0
+2014-11-06,65.30843353271484,65.92649841308594,65.1024169921875,65.51445770263672,24459.0
+2014-11-09,65.51445770263672,65.72047424316406,65.1024169921875,65.51445770263672,60827.0
+2014-11-10,64.07231140136719,65.72047424316406,64.07231140136719,65.72047424316406,35455.0
+2014-11-11,65.92649841308594,65.92649841308594,65.51445770263672,65.51445770263672,26645.0
+2014-11-12,65.92649841308594,66.5445556640625,65.92649841308594,66.33853912353516,25754.0
+2014-11-13,65.92649841308594,66.5445556640625,65.92649841308594,66.13251495361328,90976.0
+2014-11-16,65.92649841308594,66.33853912353516,65.72047424316406,65.92649841308594,74150.0
+2014-11-17,65.72047424316406,65.92649841308594,65.1024169921875,65.72047424316406,61925.0
+2014-11-18,65.92649841308594,66.13251495361328,65.72047424316406,65.92649841308594,26732.0
+2014-11-19,66.13251495361328,67.36863708496094,66.13251495361328,66.33853912353516,70838.0
+2014-11-20,65.92649841308594,67.78067779541016,65.92649841308594,67.57466125488281,75877.0
+2014-11-23,68.19271850585938,68.6047592163086,67.98670196533203,68.19271850585938,76571.0
+2014-11-24,67.98670196533203,68.19271850585938,66.75057983398438,67.57466125488281,46222.0
+2014-11-25,65.92649841308594,67.36863708496094,64.4843521118164,64.4843521118164,92578.0
+2014-11-26,64.4843521118164,64.69037628173828,63.04220962524414,64.4843521118164,46074.0
+2014-11-27,64.27833557128906,64.89639282226562,62.01211166381836,62.83618927001953,33061.0
+2014-11-30,62.2181282043457,62.63017272949219,60.157928466796875,61.18803024291992,48740.0
+2014-12-01,60.363948822021484,61.80609130859375,60.157928466796875,60.98200988769531,71820.0
+2014-12-02,62.01211166381836,62.2181282043457,61.39405059814453,61.600067138671875,41741.0
+2014-12-03,61.80609130859375,61.80609130859375,61.39405059814453,61.80609130859375,9219.0
+2014-12-04,62.42414855957031,63.04220962524414,62.42414855957031,63.04220962524414,40039.0
+2014-12-07,63.04220962524414,63.248233795166016,62.63017272949219,63.04220962524414,19050.0
+2014-12-08,63.04220962524414,63.866294860839844,62.83618927001953,62.83618927001953,34451.0
+2014-12-09,61.39405059814453,62.63017272949219,61.39405059814453,62.01211166381836,18992.0
+2014-12-10,62.01211166381836,62.2181282043457,61.39405059814453,61.600067138671875,51198.0
+2014-12-11,61.39405059814453,61.80609130859375,60.569969177246094,61.80609130859375,36237.0
+2014-12-14,60.98200988769531,61.80609130859375,60.363948822021484,60.569969177246094,15548.0
+2014-12-15,60.569969177246094,60.98200988769531,60.157928466796875,60.157928466796875,41287.0
+2014-12-16,58.509765625,60.157928466796875,54.38935852050781,54.38935852050781,133049.0
+2014-12-17,55.62548065185547,55.62548065185547,49.03282928466797,55.21343994140625,139026.0
+2014-12-18,59.12782669067383,60.569969177246094,57.47966384887695,60.569969177246094,149693.0
+2014-12-21,62.63017272949219,64.07231140136719,59.33384704589844,63.45425033569336,158705.0
+2014-12-22,63.04220962524414,66.33853912353516,62.63017272949219,65.92649841308594,129972.0
+2014-12-23,66.13251495361328,66.75057983398438,65.1024169921875,65.1024169921875,84780.0
+2014-12-24,65.30843353271484,65.72047424316406,64.69037628173828,65.1024169921875,61049.0
+2014-12-25,65.1024169921875,65.51445770263672,64.4843521118164,65.1024169921875,35610.0
+2014-12-28,65.1024169921875,65.72047424316406,64.69037628173828,65.51445770263672,59792.0
+2014-12-29,65.1024169921875,65.1024169921875,63.866294860839844,64.27833557128906,109253.0
+2014-12-30,63.45425033569336,63.866294860839844,62.2181282043457,62.63017272949219,32272.0
+2014-12-31,62.83618927001953,65.92649841308594,61.80609130859375,63.866294860839844,142245.0
+2015-01-01,65.1024169921875,65.1024169921875,64.27833557128906,64.69037628173828,42967.0
+2015-01-04,64.07231140136719,64.69037628173828,63.866294860839844,64.07231140136719,31449.0
+2015-01-05,63.866294860839844,63.866294860839844,62.83618927001953,62.83618927001953,62452.0
+2015-01-06,62.83618927001953,62.83618927001953,60.98200988769531,61.80609130859375,70303.0
+2015-01-07,63.248233795166016,63.248233795166016,61.600067138671875,62.63017272949219,41668.0
+2015-01-08,63.248233795166016,65.72047424316406,62.63017272949219,63.66027069091797,164232.0
+2015-01-11,65.72047424316406,65.72047424316406,64.07231140136719,64.69037628173828,33388.0
+2015-01-12,65.1024169921875,65.1024169921875,64.07231140136719,64.4843521118164,20633.0
+2015-01-13,63.45425033569336,64.27833557128906,62.63017272949219,64.27833557128906,139481.0
+2015-01-14,64.27833557128906,65.1024169921875,63.66027069091797,64.69037628173828,57755.0
+2015-01-15,64.69037628173828,67.1626205444336,64.69037628173828,65.1024169921875,276920.0
+2015-01-18,65.51445770263672,67.57466125488281,65.51445770263672,66.13251495361328,93871.0
+2015-01-19,66.75057983398438,66.75057983398438,65.30843353271484,65.72047424316406,55179.0
+2015-01-20,65.1024169921875,66.5445556640625,64.69037628173828,65.92649841308594,46576.0
+2015-01-21,65.72047424316406,65.92649841308594,64.69037628173828,64.69037628173828,10974.0
+2015-01-22,65.1024169921875,65.92649841308594,64.69037628173828,65.1024169921875,46952.0
+2015-01-26,67.36863708496094,67.36863708496094,65.92649841308594,65.92649841308594,65356.0
+2015-01-27,65.51445770263672,66.75057983398438,65.51445770263672,66.5445556640625,95372.0
+2015-01-28,66.33853912353516,67.57466125488281,66.33853912353516,67.57466125488281,111293.0
+2015-01-29,67.36863708496094,67.57466125488281,65.92649841308594,67.36863708496094,124964.0
+2015-02-01,68.39874267578125,69.6348648071289,68.39874267578125,69.42884063720703,192218.0
+2015-02-02,69.22281646728516,70.04690551757812,68.81078338623047,69.84088134765625,112761.0
+2015-02-03,69.6348648071289,70.45893859863281,69.22281646728516,69.22281646728516,125206.0
+2015-02-04,69.42884063720703,69.84088134765625,68.81078338623047,68.81078338623047,63814.0
+2015-02-05,68.81078338623047,69.22281646728516,68.39874267578125,69.22281646728516,41066.0
+2015-02-08,69.22281646728516,70.25292205810547,69.22281646728516,70.04690551757812,124524.0
+2015-02-09,70.04690551757812,70.87097930908203,69.22281646728516,69.6348648071289,179715.0
+2015-02-10,70.04690551757812,70.45893859863281,69.22281646728516,69.84088134765625,69473.0
+2015-02-11,69.42884063720703,69.42884063720703,67.98670196533203,68.19271850585938,86475.0
+2015-02-12,67.98670196533203,71.0770034790039,67.98670196533203,69.6348648071289,328285.0
+2015-02-15,70.45893859863281,74.16730499267578,70.45893859863281,72.5191421508789,857232.0
+2015-02-16,72.10710144042969,75.81546783447266,71.69506072998047,74.16730499267578,726959.0
+2015-02-17,74.16730499267578,78.69975280761719,74.16730499267578,76.02149200439453,485514.0
+2015-02-18,75.81546783447266,76.6395492553711,73.75526428222656,75.40342712402344,241288.0
+2015-02-19,74.78536987304688,74.78536987304688,73.75526428222656,73.96128845214844,50736.0
+2015-02-22,73.96128845214844,77.05158996582031,73.96128845214844,76.43353271484375,238958.0
+2015-02-23,76.84557342529297,77.25761413574219,73.34322357177734,73.54924774169922,242405.0
+2015-02-24,73.13720703125,75.1974105834961,72.10710144042969,74.75240325927734,118271.0
+2015-02-25,75.81546783447266,75.81546783447266,74.16730499267578,74.8512954711914,74589.0
+2015-02-26,74.78536987304688,74.99138641357422,73.96128845214844,74.3815689086914,91977.0
+2015-03-01,74.579345703125,76.6395492553711,74.579345703125,76.2769546508789,227095.0
+2015-03-02,75.60945129394531,80.75995635986328,75.60945129394531,79.86994934082031,795822.0
+2015-03-03,79.52383422851562,85.08638000488281,79.52383422851562,82.70478820800781,1579009.0
+2015-03-04,83.43822479248047,84.05628204345703,80.14189910888672,81.155517578125,396772.0
+2015-03-05,80.75995635986328,81.99607849121094,79.31781768798828,81.42745971679688,196987.0
+2015-03-08,84.05628204345703,84.46832275390625,81.37802124023438,83.43822479248047,859590.0
+2015-03-09,84.05628204345703,84.46832275390625,81.37802124023438,83.43822479248047,859590.0
+2015-03-10,83.2322006225586,86.52852630615234,83.02617645263672,85.49842071533203,585226.0
+2015-03-11,84.05628204345703,85.91046142578125,84.05628204345703,84.6743392944336,1300211.0
+2015-03-12,85.29240417480469,86.11648559570312,81.7900619506836,82.20210266113281,795539.0
+2015-03-15,82.20210266113281,84.46832275390625,81.1719970703125,82.82015991210938,248505.0
+2015-03-16,82.82015991210938,83.64424133300781,81.37802124023438,81.58403778076172,128568.0
+2015-03-17,81.37802124023438,84.46832275390625,81.1719970703125,83.2322006225586,312862.0
+2015-03-18,83.2322006225586,84.88036346435547,82.40811920166016,84.46832275390625,389614.0
+2015-03-19,84.46832275390625,85.49842071533203,83.64424133300781,85.08638000488281,226988.0
+2015-03-22,85.7044448852539,93.94525909423828,85.49842071533203,92.50311279296875,897906.0
+2015-03-23,93.53321838378906,97.8596420288086,92.2970962524414,94.15127563476562,765064.0
+2015-03-24,92.70913696289062,92.70913696289062,87.1465835571289,88.38270568847656,479502.0
+2015-03-25,88.58872985839844,90.03086853027344,80.55393981933594,81.99607849121094,505912.0
+2015-03-26,77.25761413574219,82.40811920166016,77.25761413574219,80.96598052978516,200695.0
+2015-03-29,84.26229858398438,88.17668914794922,82.82015991210938,86.73454284667969,400132.0
+2015-03-30,87.1465835571289,89.8248519897461,86.11648559570312,86.32250213623047,357757.0
+2015-03-31,85.7044448852539,87.97066497802734,82.40811920166016,83.64424133300781,268531.0
+2015-04-01,83.2322006225586,85.29240417480469,82.20210266113281,83.2322006225586,224982.0
+2015-04-02,84.05628204345703,85.29240417480469,81.7900619506836,82.82015991210938,128654.0
+2015-04-05,82.61414337158203,83.64424133300781,77.87567138671875,81.1719970703125,168923.0
+2015-04-06,81.58403778076172,83.64424133300781,80.75995635986328,81.1719970703125,170964.0
+2015-04-07,81.99607849121094,85.29240417480469,81.7900619506836,83.64424133300781,378403.0
+2015-04-08,84.46832275390625,84.6743392944336,81.99607849121094,82.40811920166016,195274.0
+2015-04-09,81.99607849121094,83.85026550292969,81.99607849121094,82.61414337158203,106675.0
+2015-04-12,82.82015991210938,86.94056701660156,82.61414337158203,85.49842071533203,359538.0
+2015-04-13,84.6743392944336,86.94056701660156,84.6743392944336,85.29240417480469,213366.0
+2015-04-14,85.49842071533203,87.35260772705078,84.05628204345703,84.05628204345703,696000.0
+2015-04-15,85.49842071533203,87.7646484375,85.49842071533203,85.49842071533203,145616.0
+2015-04-16,86.52852630615234,88.58872985839844,86.52852630615234,87.55862426757812,296514.0
+2015-04-19,89.00077056884766,93.7392349243164,88.79474639892578,91.06097412109375,325590.0
+2015-04-20,91.67903137207031,91.88505554199219,89.61882781982422,91.06097412109375,365229.0
+2015-04-21,91.06097412109375,93.94525909423828,90.03086853027344,93.94525909423828,132135.0
+2015-04-22,93.94525909423828,98.06565856933594,93.94525909423828,95.7994384765625,274248.0
+2015-04-23,95.59342193603516,96.4175033569336,93.32719421386719,93.7392349243164,152486.0
+2015-04-26,94.97535705566406,94.97535705566406,93.12117767333984,93.40960693359375,96744.0
+2015-04-27,93.32719421386719,93.32719421386719,91.67903137207031,92.26412963867188,99979.0
+2015-04-28,91.88505554199219,95.7994384765625,91.06097412109375,92.93988037109375,217243.0
+2015-04-29,94.76934051513672,94.76934051513672,91.88505554199219,92.28885650634766,137936.0
+2015-04-30,92.09107208251953,92.50311279296875,90.64893341064453,91.48125457763672,126978.0
+2015-05-03,91.47301483154297,92.50311279296875,90.23689270019531,90.51708221435547,52271.0
+2015-05-04,90.64893341064453,91.47301483154297,90.64893341064453,90.75606536865234,33501.0
+2015-05-05,90.64893341064453,92.2970962524414,90.23689270019531,91.01152801513672,53054.0
+2015-05-06,91.06097412109375,91.47301483154297,90.64893341064453,90.99504852294922,23912.0
+2015-05-07,90.64893341064453,91.47301483154297,89.00077056884766,89.62706756591797,40258.0
+2015-05-10,89.41281127929688,89.8248519897461,89.00077056884766,89.00077056884766,53878.0
+2015-05-11,89.41281127929688,89.41281127929688,85.29240417480469,86.48731994628906,141873.0
+2015-05-12,86.73454284667969,86.73454284667969,84.46832275390625,85.6879653930664,61055.0
+2015-05-13,85.7044448852539,85.7044448852539,83.64424133300781,84.12220764160156,154532.0
+2015-05-14,84.26229858398438,84.46832275390625,83.43822479248047,83.61127471923828,140495.0
+2015-05-17,83.85026550292969,84.88036346435547,83.43822479248047,83.6854476928711,199081.0
+2015-05-18,83.64424133300781,84.05628204345703,83.2322006225586,83.22396087646484,227182.0
+2015-05-19,83.64424133300781,83.64424133300781,82.61414337158203,83.01793670654297,64648.0
+2015-05-20,83.2322006225586,84.46832275390625,82.40811920166016,82.62238311767578,207509.0
+2015-05-21,83.2322006225586,83.2322006225586,82.40811920166016,82.40811920166016,265771.0
+2015-05-24,82.40811920166016,83.02617645263672,81.99607849121094,82.18561553955078,121485.0
+2015-05-25,82.20210266113281,82.82015991210938,81.99607849121094,82.35043334960938,127190.0
+2015-05-26,82.40811920166016,82.82015991210938,81.99607849121094,82.564697265625,298429.0
+2015-05-27,83.2322006225586,83.43822479248047,81.99607849121094,82.2597885131836,304705.0
+2015-05-28,82.40811920166016,82.61414337158203,81.7900619506836,82.03728485107422,202703.0
+2015-05-31,82.40811920166016,82.40811920166016,81.58403778076172,81.58403778076172,137610.0
+2015-06-01,81.1719970703125,81.58403778076172,80.34791564941406,80.44680786132812,220580.0
+2015-06-02,80.55393981933594,81.1719970703125,80.34791564941406,80.63634490966797,90567.0
+2015-06-03,80.14189910888672,80.75995635986328,79.93587493896484,80.28199005126953,113880.0
+2015-06-04,80.14189910888672,80.34791564941406,79.52383422851562,79.89466857910156,128253.0
+2015-06-07,79.1117935180664,79.7298583984375,78.49373626708984,78.69975280761719,78442.0
+2015-06-08,78.28771209716797,78.69975280761719,77.05158996582031,77.25761413574219,155501.0
+2015-06-09,76.6395492553711,76.84557342529297,74.579345703125,75.84843444824219,107260.0
+2015-06-10,76.02149200439453,77.46363067626953,75.81546783447266,76.04621124267578,275443.0
+2015-06-11,77.25761413574219,78.08169555664062,76.43353271484375,77.33177947998047,278756.0
+2015-06-14,77.87567138671875,77.87567138671875,77.25761413574219,77.34001922607422,204146.0
+2015-06-15,77.46363067626953,79.52383422851562,77.25761413574219,79.16947937011719,835883.0
+2015-06-16,78.69975280761719,79.52383422851562,78.49373626708984,79.37550354003906,441244.0
+2015-06-17,79.52383422851562,80.34791564941406,79.52383422851562,79.86994934082031,151664.0
+2015-06-18,79.52383422851562,79.93587493896484,79.1117935180664,79.2930908203125,222810.0
+2015-06-21,79.31781768798828,79.7298583984375,78.69975280761719,78.90577697753906,102628.0
+2015-06-22,78.49373626708984,78.69975280761719,76.84557342529297,77.25761413574219,162157.0
+2015-06-23,76.84557342529297,77.05158996582031,74.78536987304688,75.81546783447266,177613.0
+2015-06-24,75.81546783447266,77.05158996582031,74.99138641357422,76.31816101074219,72363.0
+2015-06-25,76.02149200439453,76.6395492553711,75.81546783447266,76.52417755126953,49469.0
+2015-06-28,76.43353271484375,76.43353271484375,74.99138641357422,75.78250885009766,74357.0
+2015-06-29,75.40342712402344,75.40342712402344,74.579345703125,75.01611328125,82653.0
+2015-06-30,74.99138641357422,74.99138641357422,73.54924774169922,74.68647766113281,78544.0
+2015-07-01,74.78536987304688,74.78536987304688,72.93118286132812,73.51628112792969,195964.0
+2015-07-02,73.75526428222656,73.75526428222656,72.93118286132812,72.96414947509766,81275.0
+2015-07-05,73.13720703125,73.34322357177734,72.5191421508789,72.93118286132812,46651.0
+2015-07-06,72.72516632080078,72.93118286132812,71.69506072998047,71.88460540771484,202145.0
+2015-07-07,72.10710144042969,72.5191421508789,71.28302001953125,72.10710144042969,52432.0
+2015-07-08,71.69506072998047,72.5191421508789,71.48904418945312,71.76923370361328,24425.0
+2015-07-09,72.10710144042969,78.90577697753906,72.10710144042969,78.19706726074219,638063.0
+2015-07-12,78.69975280761719,81.37802124023438,77.46363067626953,79.7628173828125,311914.0
+2015-07-13,79.1117935180664,79.7298583984375,78.49373626708984,78.6585464477539,84830.0
+2015-07-14,78.90577697753906,79.1117935180664,77.05158996582031,78.28771209716797,66140.0
+2015-07-15,78.28771209716797,78.69975280761719,77.87567138671875,78.3536376953125,35677.0
+2015-07-19,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-20,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-21,78.3536376953125,78.3536376953125,78.3536376953125,78.3536376953125,0.0
+2015-07-22,78.69975280761719,79.1117935180664,78.08169555664062,78.49373626708984,26803.0
+2015-07-23,78.49373626708984,78.49373626708984,77.46363067626953,77.65316772460938,29663.0
+2015-07-26,77.87567138671875,77.87567138671875,77.46363067626953,77.6696548461914,27657.0
+2015-07-27,77.46363067626953,77.46363067626953,76.22750854492188,76.28519439697266,24518.0
+2015-07-28,77.05158996582031,77.05158996582031,74.99138641357422,75.27157592773438,37486.0
+2015-07-29,75.81546783447266,76.22750854492188,74.99138641357422,76.02149200439453,8789.0
+2015-07-30,76.02149200439453,76.43353271484375,74.78536987304688,74.99138641357422,89446.0
+2015-08-02,74.16730499267578,75.60945129394531,71.28302001953125,72.53562927246094,83866.0
+2015-08-03,71.90108489990234,74.37332916259766,71.28302001953125,74.05193328857422,77309.0
+2015-08-04,74.16730499267578,75.60945129394531,74.16730499267578,75.08203887939453,58699.0
+2015-08-05,75.60945129394531,75.60945129394531,74.99138641357422,75.01611328125,39675.0
+2015-08-06,74.99138641357422,75.60945129394531,73.54924774169922,74.71944427490234,31384.0
+2015-08-09,73.54924774169922,74.99138641357422,73.34322357177734,74.99138641357422,17983.0
+2015-08-10,74.99138641357422,75.60945129394531,74.99138641357422,75.47760009765625,32534.0
+2015-08-11,75.60945129394531,75.60945129394531,73.75526428222656,74.16730499267578,88987.0
+2015-08-12,72.93118286132812,73.96128845214844,72.10710144042969,73.24433898925781,81921.0
+2015-08-13,73.75526428222656,74.16730499267578,73.34322357177734,73.32674407958984,11748.0
+2015-08-16,72.93118286132812,72.93118286132812,71.48904418945312,71.97525024414062,43220.0
+2015-08-17,72.5191421508789,72.5191421508789,70.45893859863281,72.10710144042969,54124.0
+2015-08-18,71.48904418945312,71.48904418945312,67.98670196533203,69.01679992675781,46296.0
+2015-08-19,68.39874267578125,69.22281646728516,67.1626205444336,67.31095123291016,44693.0
+2015-08-20,65.1024169921875,69.01679992675781,63.248233795166016,67.97845458984375,42897.0
+2015-08-23,63.866294860839844,64.07231140136719,61.39405059814453,62.17692565917969,302516.0
+2015-08-24,59.53986740112305,66.5445556640625,58.509765625,61.35284423828125,176841.0
+2015-08-25,60.569969177246094,65.30843353271484,60.157928466796875,65.03649139404297,115282.0
+2015-08-26,63.04220962524414,66.5445556640625,62.2181282043457,62.984527587890625,140114.0
+2015-08-27,65.51445770263672,66.5445556640625,65.1024169921875,65.8770523071289,86843.0
+2015-08-30,68.19271850585938,68.19271850585938,66.33853912353516,66.33853912353516,126764.0
+2015-08-31,65.92649841308594,65.92649841308594,64.27833557128906,65.1024169921875,32778.0
+2015-09-01,65.92649841308594,65.92649841308594,64.27833557128906,64.68213653564453,33518.0
+2015-09-02,63.45425033569336,63.66027069091797,62.63017272949219,63.256473541259766,54258.0
+2015-09-03,63.866294860839844,63.866294860839844,63.04220962524414,63.64379119873047,34514.0
+2015-09-06,63.45425033569336,64.27833557128906,63.45425033569336,63.59434509277344,36932.0
+2015-09-07,63.866294860839844,64.69037628173828,63.66027069091797,63.866294860839844,38723.0
+2015-09-08,63.04220962524414,64.27833557128906,63.04220962524414,64.27833557128906,33861.0
+2015-09-09,64.69037628173828,65.51445770263672,64.4843521118164,64.89639282226562,78008.0
+2015-09-10,64.69037628173828,67.57466125488281,64.27833557128906,65.3908462524414,199834.0
+2015-09-13,65.51445770263672,66.75057983398438,64.4843521118164,64.64093017578125,47049.0
+2015-09-14,64.4843521118164,64.69037628173828,62.83618927001953,63.256473541259766,51582.0
+2015-09-15,63.45425033569336,63.66027069091797,62.63017272949219,63.45425033569336,28495.0
+2015-09-16,63.66027069091797,63.866294860839844,63.248233795166016,63.248233795166016,30038.0
+2015-09-17,63.248233795166016,63.866294860839844,62.83618927001953,63.04220962524414,35188.0
+2015-09-20,62.83618927001953,63.04220962524414,62.83618927001953,62.82794952392578,10198.0
+2015-09-21,63.04220962524414,65.30843353271484,62.83618927001953,63.520179748535156,41633.0
+2015-09-27,63.520179748535156,63.520179748535156,63.520179748535156,63.520179748535156,0.0
+2015-09-28,63.520179748535156,63.520179748535156,63.520179748535156,63.520179748535156,0.0
+2015-09-29,63.04220962524414,63.04220962524414,60.7759895324707,61.361087799072266,233241.0
+2015-09-30,61.80609130859375,61.80609130859375,61.39405059814453,61.48469924926758,29520.0
+2015-10-01,61.80609130859375,61.80609130859375,61.39405059814453,61.39405059814453,26453.0
+2015-10-04,61.39405059814453,61.39405059814453,60.98200988769531,61.08913803100586,21743.0
+2015-10-05,61.39405059814453,61.600067138671875,60.7759895324707,61.18803024291992,73404.0
+2015-10-06,61.18803024291992,61.39405059814453,60.98200988769531,60.98200988769531,37474.0
+2015-10-07,61.39405059814453,62.2181282043457,61.39405059814453,61.61655044555664,93721.0
+2015-10-08,61.80609130859375,62.2181282043457,61.600067138671875,61.847293853759766,65329.0
+2015-10-11,62.01211166381836,63.66027069091797,62.01211166381836,63.04220962524414,128367.0
+2015-10-12,63.248233795166016,65.92649841308594,62.83618927001953,65.3001937866211,335158.0
+2015-10-13,64.69037628173828,65.72047424316406,64.07231140136719,64.35250091552734,78332.0
+2015-10-14,63.866294860839844,63.866294860839844,63.45425033569336,63.83332824707031,34070.0
+2015-10-15,63.866294860839844,65.92649841308594,63.45425033569336,63.89925765991211,160532.0
+2015-10-18,63.866294860839844,64.4843521118164,63.66027069091797,63.75916290283203,50758.0
+2015-10-19,63.66027069091797,63.66027069091797,62.63017272949219,62.67961502075195,53009.0
+2015-10-20,62.63017272949219,62.83618927001953,61.39405059814453,61.60831069946289,64298.0
+2015-10-21,61.39405059814453,61.39405059814453,59.745887756347656,59.82005310058594,105414.0
+2015-10-22,59.745887756347656,60.98200988769531,59.33384704589844,59.5481071472168,76777.0
+2015-10-25,60.157928466796875,60.363948822021484,59.33384704589844,59.33384704589844,51089.0
+2015-10-26,59.33384704589844,59.951908111572266,58.509765625,59.58930969238281,48635.0
+2015-10-27,59.33384704589844,59.53986740112305,57.89170455932617,57.83401870727539,37976.0
+2015-10-28,58.09772491455078,58.09772491455078,56.449562072753906,57.67744445800781,137373.0
+2015-10-29,58.09772491455078,58.30374526977539,56.655582427978516,57.19123458862305,61299.0
+2015-11-01,55.83150100708008,56.449562072753906,53.977317810058594,54.1668586730957,191937.0
+2015-11-02,54.38935852050781,56.861602783203125,53.565277099609375,55.69140625,183140.0
+2015-11-03,55.21343994140625,55.62548065185547,52.94721603393555,53.359256744384766,117511.0
+2015-11-04,53.977317810058594,54.38935852050781,52.12313461303711,54.22454071044922,80800.0
+2015-11-05,53.977317810058594,54.80139923095703,53.565277099609375,54.17509841918945,47769.0
+2015-11-08,53.771297454833984,53.771297454833984,52.94721603393555,53.103790283203125,112072.0
+2015-11-09,53.359256744384766,53.977317810058594,53.153236389160156,53.80426025390625,69999.0
+2015-11-10,53.771297454833984,54.59537887573242,53.359256744384766,54.084449768066406,68955.0
+2015-11-11,54.59537887573242,55.62548065185547,54.59537887573242,55.41122055053711,46792.0
+2015-11-12,54.80139923095703,55.62548065185547,54.80139923095703,55.378257751464844,40357.0
+2015-11-15,53.977317810058594,54.80139923095703,53.565277099609375,53.969078063964844,31157.0
+2015-11-16,54.80139923095703,55.00741958618164,53.771297454833984,54.38935852050781,27122.0
+2015-11-17,54.38935852050781,55.00741958618164,54.38935852050781,54.916770935058594,44592.0
+2015-11-18,54.80139923095703,56.861602783203125,54.59537887573242,55.988075256347656,61739.0
+2015-11-19,56.2435417175293,59.33384704589844,56.03752136230469,58.57569122314453,376061.0
+2015-11-22,58.509765625,61.80609130859375,58.509765625,61.72368240356445,275760.0
+2015-11-23,61.80609130859375,64.27833557128906,61.600067138671875,63.50369644165039,224896.0
+2015-11-24,63.866294860839844,65.51445770263672,63.866294860839844,64.73982238769531,154487.0
+2015-11-25,64.69037628173828,67.1626205444336,64.27833557128906,66.94011688232422,163670.0
+2015-11-26,67.57466125488281,72.93118286132812,67.36863708496094,70.09634399414062,409135.0
+2015-11-29,70.25292205810547,73.75526428222656,70.25292205810547,72.08238220214844,266206.0
+2015-11-30,72.10710144042969,74.99138641357422,72.10710144042969,74.8348159790039,296753.0
+2015-12-01,75.60945129394531,78.08169555664062,75.60945129394531,77.867431640625,331616.0
+2015-12-02,77.87567138671875,79.93587493896484,77.87567138671875,79.57328033447266,378169.0
+2015-12-03,79.93587493896484,79.93587493896484,74.579345703125,75.74954223632812,342739.0
+2015-12-06,71.69506072998047,74.16730499267578,71.69506072998047,72.56034851074219,144584.0
+2015-12-07,72.5191421508789,72.5191421508789,70.87097930908203,71.17589569091797,41929.0
+2015-12-08,70.25292205810547,70.45893859863281,68.39874267578125,70.25292205810547,64163.0
+2015-12-09,70.45893859863281,76.22750854492188,70.45893859863281,73.18665313720703,280836.0
+2015-12-10,72.72516632080078,75.40342712402344,71.28302001953125,71.57144927978516,165915.0
+2015-12-13,71.0770034790039,71.0770034790039,67.78067779541016,69.48652648925781,144688.0
+2015-12-14,70.25292205810547,70.25292205810547,66.33853912353516,66.82474517822266,67010.0
+2015-12-15,67.57466125488281,68.81078338623047,66.75057983398438,67.2120590209961,95010.0
+2015-12-16,67.98670196533203,70.25292205810547,66.95659637451172,68.39049530029297,230113.0
+2015-12-17,68.39874267578125,69.84088134765625,67.78067779541016,68.73661041259766,86110.0
+2015-12-20,67.98670196533203,67.98670196533203,65.92649841308594,66.79177856445312,37202.0
+2015-12-21,66.75057983398438,70.87097930908203,66.33853912353516,69.26402282714844,200926.0
+2015-12-22,69.6348648071289,72.5191421508789,69.6348648071289,72.46145629882812,228435.0
+2015-12-23,72.93118286132812,75.60945129394531,72.72516632080078,74.52989959716797,292326.0
+2015-12-24,74.16730499267578,77.05158996582031,74.16730499267578,76.43353271484375,454301.0
+2015-12-27,76.6395492553711,79.1117935180664,76.6395492553711,77.74382019042969,217773.0
+2015-12-28,77.25761413574219,77.87567138671875,75.81546783447266,75.9720458984375,79352.0
+2015-12-29,75.81546783447266,75.81546783447266,72.72516632080078,75.27157592773438,92410.0
+2015-12-30,76.02149200439453,77.46363067626953,75.40342712402344,75.93083953857422,68096.0
+2015-12-31,76.22750854492188,76.6395492553711,76.02149200439453,76.6395492553711,49128.0
+2016-01-03,76.84557342529297,79.1117935180664,76.84557342529297,78.84809112548828,103205.0
+2016-01-04,78.49373626708984,78.49373626708984,75.40342712402344,76.02149200439453,102185.0
+2016-01-05,76.22750854492188,76.84557342529297,75.60945129394531,75.79898834228516,86138.0
+2016-01-06,75.81546783447266,75.81546783447266,72.5191421508789,73.60693359375,114630.0
+2016-01-07,71.0770034790039,73.96128845214844,70.25292205810547,72.74164581298828,115017.0
+2016-01-10,72.74164581298828,72.74164581298828,72.74164581298828,72.74164581298828,0.0
+2016-01-11,72.74164581298828,72.74164581298828,72.74164581298828,72.74164581298828,0.0
+2016-01-12,68.39874267578125,70.87097930908203,68.39874267578125,69.8326416015625,29711.0
+2016-01-13,70.04690551757812,70.04690551757812,67.1626205444336,67.76419830322266,41970.0
+2016-01-14,66.75057983398438,68.81078338623047,65.1024169921875,65.25898742675781,22137.0
+2016-01-17,61.18803024291992,61.80609130859375,58.92180633544922,60.223854064941406,142451.0
+2016-01-18,57.47966384887695,62.2181282043457,57.47966384887695,61.3446044921875,109599.0
+2016-01-19,62.2181282043457,67.36863708496094,62.2181282043457,67.36863708496094,123091.0
+2016-01-20,67.57466125488281,67.57466125488281,62.63017272949219,65.81112670898438,143745.0
+2016-01-21,65.1024169921875,68.6047592163086,65.1024169921875,65.16834259033203,171321.0
+2016-01-24,67.78067779541016,70.66496276855469,66.5445556640625,67.54993438720703,145565.0
+2016-01-25,67.57466125488281,67.57466125488281,66.33853912353516,66.80001831054688,33016.0
+2016-01-26,65.92649841308594,68.6047592163086,65.1024169921875,67.78067779541016,104336.0
+2016-01-27,68.39874267578125,69.6348648071289,68.39874267578125,68.81078338623047,62843.0
+2016-01-28,69.01679992675781,73.13720703125,69.01679992675781,70.82978057861328,181353.0
+2016-01-31,71.69506072998047,73.96128845214844,71.69506072998047,73.13720703125,166348.0
+2016-02-01,72.10710144042969,73.34322357177734,72.10710144042969,73.13720703125,67225.0
+2016-02-02,73.34322357177734,73.34322357177734,70.25292205810547,71.04403686523438,33243.0
+2016-02-03,71.90108489990234,71.90108489990234,70.04690551757812,71.01931762695312,10951.0
+2016-02-04,72.10710144042969,72.10710144042969,70.87097930908203,71.0770034790039,23466.0
+2016-02-07,71.69506072998047,71.69506072998047,70.04690551757812,70.25292205810547,8669.0
+2016-02-08,69.84088134765625,71.48904418945312,69.84088134765625,70.25292205810547,8351.0
+2016-02-09,70.04690551757812,70.25292205810547,69.6348648071289,70.05514526367188,7752.0
+2016-02-10,69.6348648071289,70.04690551757812,69.42884063720703,69.6348648071289,8919.0
+2016-02-11,69.22281646728516,70.25292205810547,68.39874267578125,68.51410675048828,20808.0
+2016-02-14,69.01679992675781,69.6348648071289,67.57466125488281,67.90428924560547,32425.0
+2016-02-15,67.78067779541016,70.04690551757812,67.78067779541016,68.67892456054688,27987.0
+2016-02-16,70.04690551757812,71.0770034790039,65.1024169921875,66.12427520751953,265870.0
+2016-02-17,65.92649841308594,66.95659637451172,65.92649841308594,66.528076171875,69159.0
+2016-02-18,67.36863708496094,68.19271850585938,66.75057983398438,66.8165054321289,59156.0
+2016-02-21,66.75057983398438,67.57466125488281,66.75057983398438,66.95659637451172,47437.0
+2016-02-22,67.57466125488281,68.6047592163086,67.1626205444336,68.2751235961914,117853.0
+2016-02-23,68.39874267578125,68.81078338623047,68.39874267578125,68.76133728027344,57277.0
+2016-02-24,67.78067779541016,67.98670196533203,66.95659637451172,67.1791000366211,16935.0
+2016-02-25,68.19271850585938,69.01679992675781,67.78067779541016,67.98670196533203,50837.0
+2016-02-28,68.19271850585938,69.42884063720703,68.19271850585938,68.81078338623047,54114.0
+2016-02-29,69.22281646728516,69.22281646728516,68.39874267578125,68.38225555419922,28175.0
+2016-03-01,68.6047592163086,69.6348648071289,68.39874267578125,68.53059387207031,27926.0
+2016-03-02,69.22281646728516,70.04690551757812,68.39874267578125,68.55531311035156,67069.0
+2016-03-03,68.6047592163086,71.28302001953125,68.39874267578125,69.84912109375,96293.0
+2016-03-06,71.48904418945312,72.5191421508789,70.87097930908203,70.89570617675781,97318.0
+2016-03-07,71.48904418945312,72.10710144042969,70.04690551757812,70.3023681640625,74359.0
+2016-03-08,71.28302001953125,71.28302001953125,69.42884063720703,69.70079040527344,71057.0
+2016-03-09,69.42884063720703,70.45893859863281,69.22281646728516,69.88208770751953,43476.0
+2016-03-10,69.84088134765625,70.66496276855469,69.22281646728516,69.25578308105469,41116.0
+2016-03-13,70.04690551757812,70.04690551757812,69.22281646728516,69.6348648071289,14729.0
+2016-03-14,69.22281646728516,69.6348648071289,69.01679992675781,69.01679992675781,25810.0
+2016-03-15,68.6047592163086,69.01679992675781,67.98670196533203,68.6047592163086,16156.0
+2016-03-16,68.39874267578125,69.42884063720703,68.39874267578125,69.01679992675781,25924.0
+2016-03-17,69.42884063720703,69.84088134765625,69.01679992675781,69.2145767211914,40049.0
+2016-03-20,69.22281646728516,70.87097930908203,69.22281646728516,69.95625305175781,95576.0
+2016-03-21,69.6348648071289,70.66496276855469,69.42884063720703,69.77495574951172,73143.0
+2016-03-22,69.6348648071289,70.25292205810547,68.39874267578125,69.01679992675781,45286.0
+2016-03-23,69.22281646728516,69.22281646728516,68.39874267578125,68.65420532226562,55390.0
+2016-03-24,68.6047592163086,68.6047592163086,67.78067779541016,68.1350326538086,25582.0
+2016-03-27,67.98670196533203,67.98670196533203,67.57466125488281,67.65706634521484,24034.0
+2016-03-28,67.57466125488281,67.98670196533203,65.92649841308594,66.12427520751953,33798.0
+2016-03-29,66.33853912353516,66.33853912353516,64.69037628173828,66.21492767333984,35047.0
+2016-03-30,65.92649841308594,69.6348648071289,65.92649841308594,68.53883361816406,70425.0
+2016-03-31,68.6047592163086,69.42884063720703,67.78067779541016,68.79429626464844,76829.0
+2016-04-03,68.6047592163086,68.6047592163086,67.78067779541016,68.39874267578125,40512.0
+2016-04-04,68.6047592163086,70.04690551757812,68.39874267578125,69.6348648071289,66759.0
+2016-04-05,68.81078338623047,70.66496276855469,68.81078338623047,70.285888671875,56862.0
+2016-04-06,70.04690551757812,71.28302001953125,70.04690551757812,70.08810424804688,77909.0
+2016-04-07,70.45893859863281,74.99138641357422,70.04690551757812,73.35971069335938,80777.0
+2016-04-10,73.34322357177734,75.60945129394531,72.5191421508789,73.4256362915039,118553.0
+2016-04-11,73.34322357177734,74.16730499267578,72.72516632080078,73.02183532714844,74747.0
+2016-04-12,73.13720703125,74.16730499267578,72.93118286132812,73.73878479003906,74880.0
+2016-04-13,74.579345703125,74.78536987304688,73.34322357177734,73.50804138183594,65230.0
+2016-04-14,73.13720703125,73.34322357177734,72.93118286132812,73.03007507324219,23970.0
+2016-04-17,72.93118286132812,74.579345703125,72.31312561035156,73.639892578125,31481.0
+2016-04-18,73.34322357177734,73.75526428222656,71.28302001953125,73.04655456542969,34677.0
+2016-04-19,73.96128845214844,73.96128845214844,73.13720703125,73.9283218383789,26700.0
+2016-04-20,73.34322357177734,73.75526428222656,73.34322357177734,73.75526428222656,22564.0
+2016-04-21,73.54924774169922,73.96128845214844,73.34322357177734,73.71406555175781,37980.0
+2016-04-24,73.75526428222656,74.16730499267578,73.34322357177734,73.5904541015625,63197.0
+2016-04-25,73.75526428222656,74.16730499267578,72.93118286132812,73.39266967773438,171518.0
+2016-04-26,73.96128845214844,75.81546783447266,73.34322357177734,74.31564331054688,217138.0
+2016-04-27,74.16730499267578,75.1974105834961,73.75526428222656,74.17554473876953,136609.0
+2016-04-28,74.16730499267578,74.16730499267578,73.13720703125,73.28553771972656,43011.0
+2016-05-01,72.93118286132812,73.34322357177734,72.10710144042969,73.24433898925781,54747.0
+2016-05-02,73.34322357177734,73.34322357177734,72.5191421508789,72.77461242675781,36826.0
+2016-05-03,73.13720703125,73.13720703125,72.5191421508789,72.93118286132812,17637.0
+2016-05-04,71.48904418945312,72.72516632080078,71.48904418945312,72.59331512451172,38793.0
+2016-05-05,72.93118286132812,73.13720703125,72.5191421508789,72.72516632080078,36702.0
+2016-05-08,72.93118286132812,72.93118286132812,72.31312561035156,72.47794342041016,80601.0
+2016-05-09,72.5191421508789,73.54924774169922,72.31312561035156,73.53276824951172,52605.0
+2016-05-10,73.34322357177734,73.54924774169922,72.5191421508789,72.72516632080078,24939.0
+2016-05-11,72.72516632080078,73.34322357177734,72.31312561035156,72.4861831665039,40403.0
+2016-05-12,72.72516632080078,72.93118286132812,72.5191421508789,72.55210876464844,9934.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,70.87097930908203,71.90108489990234,70.87097930908203,71.44783782958984,37183.0
+2016-05-25,71.48904418945312,71.90108489990234,71.28302001953125,71.83515930175781,50958.0
+2016-05-26,71.90108489990234,72.31312561035156,71.28302001953125,71.4560775756836,69305.0
+2016-05-29,70.87097930908203,71.28302001953125,70.25292205810547,71.04403686523438,39866.0
+2016-05-30,70.66496276855469,71.0770034790039,69.84088134765625,70.32708740234375,66202.0
+2016-05-31,70.66496276855469,71.48904418945312,69.84088134765625,71.00283813476562,105978.0
+2016-06-01,69.84088134765625,70.04690551757812,69.42884063720703,69.6348648071289,77972.0
+2016-06-02,69.84088134765625,69.84088134765625,69.22281646728516,69.48652648925781,19419.0
+2016-06-05,69.22281646728516,69.84088134765625,69.01679992675781,69.17337799072266,26355.0
+2016-06-06,69.22281646728516,70.04690551757812,68.81078338623047,69.816162109375,21480.0
+2016-06-07,70.04690551757812,70.66496276855469,69.42884063720703,69.95625305175781,47063.0
+2016-06-08,70.25292205810547,70.87097930908203,69.6348648071289,70.25292205810547,40668.0
+2016-06-09,69.84088134765625,70.87097930908203,69.84088134765625,69.96449279785156,11235.0
+2016-06-12,69.84088134765625,69.84088134765625,69.01679992675781,69.42884063720703,17723.0
+2016-06-13,68.81078338623047,69.84088134765625,68.81078338623047,69.61837768554688,11746.0
+2016-06-14,,,,,
+2016-06-15,68.81078338623047,69.22281646728516,68.6047592163086,69.0744857788086,27315.0
+2016-06-16,68.81078338623047,69.84088134765625,68.81078338623047,69.51124572753906,21973.0
+2016-06-19,69.84088134765625,73.54924774169922,69.84088134765625,71.9999771118164,300563.0
+2016-06-20,72.5191421508789,73.96128845214844,70.87097930908203,72.41201782226562,454983.0
+2016-06-21,72.5191421508789,75.60945129394531,71.69506072998047,74.30740356445312,733584.0
+2016-06-22,74.579345703125,75.81546783447266,72.5191421508789,73.4421157836914,414228.0
+2016-06-23,72.5191421508789,74.99138641357422,72.5191421508789,74.16730499267578,434817.0
+2016-06-26,71.69506072998047,73.13720703125,70.87097930908203,72.5191421508789,376837.0
+2016-06-27,72.5191421508789,73.75526428222656,71.48904418945312,71.69506072998047,279041.0
+2016-06-28,71.48904418945312,73.54924774169922,70.87097930908203,73.54924774169922,282464.0
+2016-06-29,72.93118286132812,74.579345703125,72.31312561035156,73.96128845214844,116221.0
+2016-06-30,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,20785.0
+2016-07-03,73.75526428222656,74.16730499267578,73.54924774169922,73.75526428222656,20785.0
+2016-07-04,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-05,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-06,73.75526428222656,73.75526428222656,73.75526428222656,73.75526428222656,0.0
+2016-07-10,73.34322357177734,76.22750854492188,73.34322357177734,75.1974105834961,166884.0
+2016-07-11,74.78536987304688,74.78536987304688,74.37332916259766,74.37332916259766,12041.0
+2016-07-12,74.579345703125,75.1974105834961,74.16730499267578,74.99138641357422,70830.0
+2016-07-14,74.579345703125,75.1974105834961,74.579345703125,74.78536987304688,109190.0
+2016-07-17,74.16730499267578,75.1974105834961,74.16730499267578,75.1974105834961,52722.0
+2016-07-18,74.99138641357422,75.1974105834961,74.78536987304688,75.1974105834961,43742.0
+2016-07-19,74.99138641357422,74.99138641357422,74.16730499267578,74.16730499267578,9545.0
+2016-07-20,74.579345703125,74.78536987304688,74.579345703125,74.78536987304688,4775.0
+2016-07-21,74.78536987304688,74.78536987304688,73.96128845214844,74.16730499267578,9605.0
+2016-07-24,74.579345703125,74.579345703125,73.54924774169922,73.54924774169922,5556.0
+2016-07-25,73.75526428222656,73.75526428222656,73.34322357177734,73.34322357177734,6392.0
+2016-07-26,73.13720703125,73.34322357177734,73.13720703125,73.13720703125,4795.0
+2016-07-27,72.93118286132812,73.13720703125,72.31312561035156,72.5191421508789,8184.0
+2016-07-28,72.10710144042969,73.54924774169922,71.90108489990234,72.10710144042969,9104.0
+2016-07-31,72.10710144042969,73.34322357177734,71.90108489990234,73.34322357177734,9290.0
+2016-08-01,73.34322357177734,73.34322357177734,72.5191421508789,73.34322357177734,7415.0
+2016-08-02,72.93118286132812,73.34322357177734,72.5191421508789,72.93118286132812,8255.0
+2016-08-03,71.69506072998047,72.93118286132812,71.69506072998047,72.93118286132812,21792.0
+2016-08-04,72.5191421508789,72.5191421508789,72.10710144042969,72.31312561035156,9725.0
+2016-08-07,72.5191421508789,72.5191421508789,72.5191421508789,72.5191421508789,1089.0
+2016-08-08,71.90108489990234,72.93118286132812,71.69506072998047,72.93118286132812,9388.0
+2016-08-09,72.93118286132812,72.93118286132812,72.5191421508789,72.93118286132812,7578.0
+2016-08-10,73.34322357177734,73.34322357177734,72.31312561035156,72.5191421508789,21660.0
+2016-08-11,72.72516632080078,72.72516632080078,71.90108489990234,72.10710144042969,31727.0
+2016-08-14,72.5191421508789,72.5191421508789,72.5191421508789,72.5191421508789,6867.0
+2016-08-15,72.5191421508789,72.5191421508789,71.69506072998047,71.90108489990234,34084.0
+2016-08-16,71.69506072998047,71.90108489990234,71.28302001953125,71.28302001953125,8897.0
+2016-08-17,71.28302001953125,71.69506072998047,69.6348648071289,70.04690551757812,32773.0
+2016-08-18,70.04690551757812,70.04690551757812,68.81078338623047,69.22281646728516,32899.0
+2016-08-21,68.81078338623047,69.42884063720703,68.39874267578125,68.39874267578125,12777.0
+2016-08-22,67.98670196533203,68.81078338623047,67.57466125488281,68.39874267578125,24686.0
+2016-08-23,68.39874267578125,68.39874267578125,67.36863708496094,67.57466125488281,14352.0
+2016-08-24,67.57466125488281,69.22281646728516,67.57466125488281,69.01679992675781,33025.0
+2016-08-25,66.75057983398438,68.6047592163086,66.75057983398438,68.6047592163086,5378.0
+2016-08-28,68.6047592163086,69.84088134765625,68.6047592163086,69.42884063720703,22997.0
+2016-08-29,68.81078338623047,69.6348648071289,68.6047592163086,68.6047592163086,15708.0
+2016-08-30,69.22281646728516,70.04690551757812,69.22281646728516,70.04690551757812,35128.0
+2016-08-31,69.6348648071289,70.87097930908203,69.42884063720703,70.66496276855469,32557.0
+2016-09-01,70.87097930908203,71.28302001953125,70.25292205810547,71.28302001953125,26458.0
+2016-09-04,71.48904418945312,71.48904418945312,70.87097930908203,70.87097930908203,5751.0
+2016-09-05,70.87097930908203,72.93118286132812,70.87097930908203,72.10710144042969,38272.0
+2016-09-06,72.10710144042969,72.31312561035156,71.69506072998047,72.31312561035156,13963.0
+2016-09-07,71.90108489990234,71.90108489990234,71.90108489990234,71.90108489990234,1510.0
+2016-09-08,71.69506072998047,72.93118286132812,70.87097930908203,72.93118286132812,28940.0
+2016-09-11,72.93118286132812,72.93118286132812,72.93118286132812,72.93118286132812,0.0
+2016-09-12,72.93118286132812,72.93118286132812,72.93118286132812,72.93118286132812,0.0
+2016-09-18,72.5191421508789,72.5191421508789,71.69506072998047,71.69506072998047,24794.0
+2016-09-19,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,9671.0
+2016-09-20,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,17896.0
+2016-09-21,71.69506072998047,73.34322357177734,71.69506072998047,72.10710144042969,166975.0
+2016-09-22,71.69506072998047,73.34322357177734,71.69506072998047,72.10710144042969,166975.0
+2016-09-25,71.69506072998047,73.13720703125,70.45893859863281,72.5191421508789,15373.0
+2016-09-26,72.10710144042969,74.78536987304688,72.10710144042969,74.78536987304688,141120.0
+2016-09-27,74.16730499267578,74.579345703125,72.93118286132812,72.93118286132812,335066.0
+2016-09-28,72.5191421508789,74.16730499267578,71.69506072998047,72.5191421508789,89030.0
+2016-09-29,67.36863708496094,74.37332916259766,67.36863708496094,73.34322357177734,184856.0
+2016-10-02,72.5191421508789,73.96128845214844,71.69506072998047,71.69506072998047,132028.0
+2016-10-03,72.5191421508789,72.5191421508789,71.48904418945312,71.69506072998047,15779.0
+2016-10-04,71.48904418945312,72.5191421508789,71.48904418945312,72.31312561035156,15118.0
+2016-10-05,72.31312561035156,72.31312561035156,71.48904418945312,71.90108489990234,36899.0
+2016-10-06,67.1626205444336,72.5191421508789,67.1626205444336,71.69506072998047,57563.0
+2016-10-09,70.87097930908203,71.48904418945312,70.04690551757812,70.45893859863281,58232.0
+2016-10-10,69.6348648071289,71.48904418945312,69.6348648071289,70.87097930908203,6528.0
+2016-10-11,70.66496276855469,71.90108489990234,70.66496276855469,71.69506072998047,47424.0
+2016-10-12,71.69506072998047,71.90108489990234,71.0770034790039,71.69506072998047,22804.0
+2016-10-13,71.28302001953125,71.90108489990234,71.0770034790039,71.0770034790039,49040.0
+2016-10-16,71.0770034790039,71.0770034790039,70.04690551757812,70.45893859863281,7669.0
+2016-10-17,70.04690551757812,70.45893859863281,69.6348648071289,70.04690551757812,17379.0
+2016-10-18,69.22281646728516,69.42884063720703,68.6047592163086,69.22281646728516,10630.0
+2016-10-19,68.39874267578125,69.22281646728516,68.19271850585938,69.22281646728516,8984.0
+2016-10-20,68.19271850585938,70.04690551757812,68.19271850585938,69.42884063720703,21556.0
+2016-10-23,69.22281646728516,69.6348648071289,69.22281646728516,69.6348648071289,22804.0
+2016-10-24,,,,,
+2016-10-25,70.45893859863281,70.45893859863281,69.42884063720703,69.6348648071289,9355.0
+2016-10-26,69.42884063720703,70.04690551757812,69.22281646728516,69.22281646728516,14221.0
+2016-10-27,69.22281646728516,70.04690551757812,69.22281646728516,69.84088134765625,12037.0
+2016-10-30,69.6348648071289,70.25292205810547,69.6348648071289,69.84088134765625,13382.0
+2016-10-31,69.84088134765625,69.84088134765625,69.6348648071289,69.84088134765625,6271.0
+2016-11-01,70.04690551757812,70.04690551757812,69.42884063720703,70.04690551757812,8815.0
+2016-11-02,69.6348648071289,70.25292205810547,69.42884063720703,69.6348648071289,13743.0
+2016-11-03,69.22281646728516,70.04690551757812,69.22281646728516,69.84088134765625,20655.0
+2016-11-06,69.42884063720703,69.84088134765625,69.42884063720703,69.6348648071289,24491.0
+2016-11-07,69.6348648071289,70.45893859863281,69.6348648071289,70.45893859863281,51447.0
+2016-11-08,70.45893859863281,71.0770034790039,70.45893859863281,70.66496276855469,43041.0
+2016-11-09,70.45893859863281,70.87097930908203,69.84088134765625,70.66496276855469,25340.0
+2016-11-10,70.66496276855469,71.48904418945312,70.66496276855469,71.0770034790039,80381.0
+2016-11-13,71.28302001953125,74.16730499267578,70.87097930908203,74.16730499267578,126030.0
+2016-11-14,73.96128845214844,74.78536987304688,72.5191421508789,72.5191421508789,86447.0
+2016-11-15,72.93118286132812,72.93118286132812,70.45893859863281,71.28302001953125,47446.0
+2016-11-16,72.5191421508789,72.93118286132812,72.10710144042969,72.10710144042969,30780.0
+2016-11-17,72.5191421508789,72.5191421508789,70.87097930908203,70.87097930908203,28358.0
+2016-11-20,71.28302001953125,71.69506072998047,70.87097930908203,71.69506072998047,17538.0
+2016-11-21,71.69506072998047,71.69506072998047,70.87097930908203,70.87097930908203,23873.0
+2016-11-22,70.87097930908203,72.93118286132812,70.87097930908203,71.69506072998047,66764.0
+2016-11-23,72.31312561035156,73.34322357177734,72.10710144042969,72.5191421508789,46995.0
+2016-11-24,72.93118286132812,73.13720703125,72.10710144042969,72.10710144042969,84035.0
+2016-11-27,71.90108489990234,74.16730499267578,71.69506072998047,74.16730499267578,208583.0
+2016-11-28,74.16730499267578,74.99138641357422,72.72516632080078,74.579345703125,371292.0
+2016-11-29,74.99138641357422,75.40342712402344,73.54924774169922,73.75526428222656,119979.0
+2016-11-30,73.54924774169922,74.37332916259766,73.34322357177734,73.96128845214844,79854.0
+2016-12-01,74.16730499267578,74.579345703125,73.75526428222656,74.16730499267578,51788.0
+2016-12-04,75.81546783447266,81.58403778076172,75.40342712402344,76.6395492553711,734508.0
+2016-12-05,76.84557342529297,76.84557342529297,74.99138641357422,75.81546783447266,126304.0
+2016-12-06,75.81546783447266,76.22750854492188,75.40342712402344,75.81546783447266,68706.0
+2016-12-07,75.81546783447266,75.81546783447266,74.99138641357422,74.99138641357422,77546.0
+2016-12-08,75.1974105834961,76.02149200439453,74.78536987304688,74.78536987304688,99254.0
+2016-12-11,74.99138641357422,76.02149200439453,74.579345703125,75.1974105834961,115874.0
+2016-12-12,75.40342712402344,75.40342712402344,74.16730499267578,74.37332916259766,231741.0
+2016-12-13,74.16730499267578,74.78536987304688,73.34322357177734,73.34322357177734,55577.0
+2016-12-14,73.54924774169922,74.579345703125,72.5191421508789,74.37332916259766,66476.0
+2016-12-15,74.16730499267578,74.78536987304688,73.96128845214844,74.37332916259766,36352.0
+2016-12-18,74.579345703125,74.78536987304688,74.16730499267578,74.579345703125,29757.0
+2016-12-19,74.37332916259766,74.78536987304688,74.16730499267578,74.16730499267578,99651.0
+2016-12-20,73.75526428222656,74.16730499267578,73.34322357177734,73.75526428222656,44292.0
+2016-12-21,73.54924774169922,73.96128845214844,72.72516632080078,73.96128845214844,88242.0
+2016-12-22,73.34322357177734,73.75526428222656,73.13720703125,73.54924774169922,24154.0
+2016-12-25,74.16730499267578,74.99138641357422,73.34322357177734,74.78536987304688,94272.0
+2016-12-26,,,,,
+2016-12-27,74.78536987304688,75.40342712402344,74.579345703125,75.40342712402344,45584.0
+2016-12-28,75.40342712402344,75.60945129394531,74.78536987304688,75.60945129394531,37493.0
+2016-12-29,75.40342712402344,75.40342712402344,74.579345703125,74.579345703125,17779.0
+2017-01-01,74.16730499267578,74.579345703125,74.16730499267578,74.37332916259766,30671.0
+2017-01-02,73.96128845214844,74.78536987304688,73.96128845214844,74.579345703125,23751.0
+2017-01-03,74.78536987304688,74.78536987304688,74.16730499267578,74.37332916259766,29351.0
+2017-01-04,74.37332916259766,74.37332916259766,73.34322357177734,73.75526428222656,19442.0
+2017-01-05,73.75526428222656,74.37332916259766,73.34322357177734,74.16730499267578,19655.0
+2017-01-08,73.96128845214844,74.16730499267578,73.75526428222656,73.75526428222656,4063.0
+2017-01-09,73.54924774169922,73.96128845214844,72.5191421508789,72.72516632080078,19024.0
+2017-01-10,72.31312561035156,72.5191421508789,71.90108489990234,72.5191421508789,18658.0
+2017-01-11,72.31312561035156,73.34322357177734,71.69506072998047,72.5191421508789,28420.0
+2017-01-12,73.13720703125,74.16730499267578,72.93118286132812,73.54924774169922,26092.0
+2017-01-15,73.34322357177734,73.54924774169922,72.93118286132812,72.93118286132812,21272.0
+2017-01-16,73.13720703125,73.13720703125,72.10710144042969,72.93118286132812,20466.0
+2017-01-17,71.69506072998047,73.34322357177734,71.69506072998047,73.34322357177734,11137.0
+2017-01-18,70.87097930908203,73.34322357177734,70.87097930908203,72.93118286132812,20858.0
+2017-01-19,72.5191421508789,73.34322357177734,72.5191421508789,73.34322357177734,9875.0
+2017-01-22,72.5191421508789,73.34322357177734,72.5191421508789,73.13720703125,26170.0
+2017-01-23,73.54924774169922,73.54924774169922,73.34322357177734,73.34322357177734,20847.0
+2017-01-24,73.34322357177734,74.99138641357422,73.34322357177734,74.579345703125,41999.0
+2017-01-25,74.579345703125,74.579345703125,74.16730499267578,74.37332916259766,22674.0
+2017-01-26,74.16730499267578,74.37332916259766,73.54924774169922,73.54924774169922,65084.0
+2017-01-29,73.75526428222656,73.75526428222656,72.5191421508789,73.13720703125,59773.0
+2017-01-30,72.93118286132812,73.34322357177734,72.72516632080078,73.34322357177734,20028.0
+2017-01-31,73.13720703125,74.579345703125,72.93118286132812,73.96128845214844,93564.0
+2017-02-01,73.75526428222656,73.75526428222656,72.93118286132812,73.75526428222656,17486.0
+2017-02-02,73.13720703125,74.16730499267578,72.93118286132812,74.16730499267578,54855.0
+2017-02-05,73.96128845214844,74.16730499267578,73.96128845214844,73.96128845214844,16238.0
+2017-02-06,73.34322357177734,74.16730499267578,73.34322357177734,73.96128845214844,42039.0
+2017-02-07,73.34322357177734,74.16730499267578,73.34322357177734,73.75526428222656,12458.0
+2017-02-08,73.75526428222656,74.579345703125,73.75526428222656,74.37332916259766,54732.0
+2017-02-09,74.16730499267578,74.579345703125,74.16730499267578,74.579345703125,44655.0
+2017-02-12,74.78536987304688,74.78536987304688,74.37332916259766,74.78536987304688,5130.0
+2017-02-13,74.99138641357422,75.40342712402344,74.579345703125,75.1974105834961,39692.0
+2017-02-14,74.78536987304688,75.40342712402344,74.78536987304688,74.99138641357422,35331.0
+2017-02-15,74.579345703125,75.1974105834961,74.579345703125,74.99138641357422,38357.0
+2017-02-16,74.78536987304688,76.6395492553711,74.78536987304688,74.99138641357422,276092.0
+2017-02-19,74.78536987304688,75.1974105834961,74.37332916259766,74.99138641357422,31324.0
+2017-02-20,74.78536987304688,74.99138641357422,73.75526428222656,73.75526428222656,23131.0
+2017-02-21,73.34322357177734,74.16730499267578,73.34322357177734,74.16730499267578,19602.0
+2017-02-22,73.75526428222656,75.81546783447266,73.34322357177734,74.16730499267578,70067.0
+2017-02-23,74.16730499267578,75.81546783447266,74.16730499267578,74.99138641357422,104238.0
+2017-02-26,74.99138641357422,76.02149200439453,74.99138641357422,75.60945129394531,58147.0
+2017-02-27,75.40342712402344,75.81546783447266,74.99138641357422,75.1974105834961,13411.0
+2017-02-28,75.1974105834961,75.81546783447266,74.99138641357422,75.60945129394531,33451.0
+2017-03-01,76.02149200439453,76.02149200439453,74.579345703125,75.1974105834961,38310.0
+2017-03-02,74.579345703125,75.81546783447266,74.579345703125,75.81546783447266,34988.0
+2017-03-05,74.99138641357422,76.02149200439453,74.99138641357422,75.1974105834961,38765.0
+2017-03-06,75.40342712402344,75.60945129394531,75.1974105834961,75.1974105834961,6236.0
+2017-03-07,75.1974105834961,76.02149200439453,74.99138641357422,76.02149200439453,31998.0
+2017-03-08,76.22750854492188,78.28771209716797,75.60945129394531,78.28771209716797,161001.0
+2017-03-09,78.08169555664062,78.08169555664062,75.40342712402344,76.6395492553711,77880.0
+2017-03-12,76.22750854492188,76.6395492553711,74.78536987304688,76.22750854492188,60322.0
+2017-03-13,76.6395492553711,78.08169555664062,76.6395492553711,76.6395492553711,100609.0
+2017-03-14,76.6395492553711,77.25761413574219,76.02149200439453,77.25761413574219,24913.0
+2017-03-15,77.46363067626953,79.1117935180664,77.46363067626953,79.1117935180664,169131.0
+2017-03-16,78.49373626708984,82.40811920166016,78.49373626708984,81.99607849121094,322277.0
+2017-03-19,82.20210266113281,85.49842071533203,80.75995635986328,83.64424133300781,474553.0
+2017-03-20,83.43822479248047,83.43822479248047,81.7900619506836,82.40811920166016,88824.0
+2017-03-21,81.58403778076172,84.05628204345703,81.37802124023438,84.05628204345703,52926.0
+2017-03-22,84.46832275390625,85.29240417480469,82.40811920166016,83.2322006225586,77317.0
+2017-03-23,83.2322006225586,83.85026550292969,80.75995635986328,81.37802124023438,92521.0
+2017-03-26,80.75995635986328,82.40811920166016,79.1117935180664,81.58403778076172,68873.0
+2017-03-27,81.58403778076172,83.2322006225586,80.34791564941406,82.82015991210938,55641.0
+2017-03-28,82.40811920166016,83.85026550292969,82.40811920166016,83.64424133300781,161395.0
+2017-03-29,83.64424133300781,83.64424133300781,83.64424133300781,83.64424133300781,0.0
+2017-03-30,85.7044448852539,87.7646484375,84.46832275390625,86.52852630615234,208889.0
+2017-04-02,,,,,
+2017-04-03,86.32250213623047,89.00077056884766,86.11648559570312,88.79474639892578,155589.0
+2017-04-04,,,,,
+2017-04-05,93.32719421386719,101.7740249633789,92.70913696289062,98.06565856933594,629480.0
+2017-04-06,97.24158477783203,101.36198425292969,94.76934051513672,98.8897476196289,445138.0
+2017-04-09,98.8897476196289,100.94994354248047,97.44760131835938,99.09576416015625,212942.0
+2017-04-10,98.06565856933594,99.09576416015625,98.06565856933594,98.8897476196289,74359.0
+2017-04-11,98.06565856933594,99.09576416015625,98.06565856933594,99.09576416015625,152762.0
+2017-04-12,99.3017807006836,99.3017807006836,98.27168273925781,98.27168273925781,32016.0
+2017-04-13,98.27168273925781,98.68372344970703,95.59342193603516,95.59342193603516,44500.0
+2017-04-16,95.18138122558594,95.18138122558594,93.12117767333984,93.94525909423828,37294.0
+2017-04-17,93.94525909423828,94.76934051513672,93.53321838378906,93.53321838378906,53097.0
+2017-04-18,93.12117767333984,93.32719421386719,90.64893341064453,90.64893341064453,25616.0
+2017-04-19,91.47301483154297,91.47301483154297,88.38270568847656,89.00077056884766,78954.0
+2017-04-20,88.38270568847656,89.8248519897461,88.17668914794922,88.38270568847656,17075.0
+2017-04-23,89.00077056884766,91.47301483154297,88.79474639892578,89.8248519897461,38814.0
+2017-04-24,89.8248519897461,93.12117767333984,89.00077056884766,92.2970962524414,86001.0
+2017-04-25,92.70913696289062,93.12117767333984,90.03086853027344,90.23689270019531,43709.0
+2017-04-26,90.44290924072266,91.06097412109375,90.23689270019531,91.06097412109375,14010.0
+2017-04-27,91.06097412109375,92.70913696289062,91.06097412109375,92.09107208251953,25393.0
+2017-04-30,91.47301483154297,91.47301483154297,90.64893341064453,91.47301483154297,21759.0
+2017-05-01,90.64893341064453,91.06097412109375,89.8248519897461,90.23689270019531,23206.0
+2017-05-02,,,,,
+2017-05-03,90.64893341064453,90.64893341064453,89.206787109375,89.41281127929688,15886.0
+2017-05-04,89.206787109375,89.206787109375,88.38270568847656,88.38270568847656,12014.0
+2017-05-07,88.17668914794922,88.17668914794922,86.52852630615234,87.55862426757812,13195.0
+2017-05-08,87.7646484375,87.7646484375,86.11648559570312,87.35260772705078,16983.0
+2017-05-09,,,,,
+2017-05-10,87.1465835571289,88.17668914794922,87.1465835571289,87.97066497802734,9590.0
+2017-05-11,88.17668914794922,88.17668914794922,86.73454284667969,86.73454284667969,18601.0
+2017-05-14,86.52852630615234,86.52852630615234,85.08638000488281,85.7044448852539,13014.0
+2017-05-15,85.7044448852539,86.32250213623047,85.29240417480469,86.11648559570312,31449.0
+2017-05-16,86.11648559570312,88.17668914794922,85.49842071533203,86.94056701660156,43734.0
+2017-05-17,86.52852630615234,90.64893341064453,85.49842071533203,88.38270568847656,65313.0
+2017-05-18,87.55862426757812,88.17668914794922,87.35260772705078,88.17668914794922,37980.0
+2017-05-21,88.17668914794922,89.8248519897461,86.52852630615234,87.35260772705078,96363.0
+2017-05-22,86.11648559570312,86.94056701660156,85.7044448852539,86.11648559570312,42840.0
+2017-05-23,85.7044448852539,85.7044448852539,84.46832275390625,84.46832275390625,19405.0
+2017-05-24,84.26229858398438,84.26229858398438,83.43822479248047,83.64424133300781,9531.0
+2017-05-25,83.64424133300781,83.85026550292969,83.43822479248047,83.85026550292969,16283.0
+2017-05-28,83.64424133300781,83.64424133300781,83.2322006225586,83.2322006225586,15214.0
+2017-05-29,83.02617645263672,83.02617645263672,81.58403778076172,82.82015991210938,28748.0
+2017-05-30,82.20210266113281,83.85026550292969,82.20210266113281,83.43822479248047,19044.0
+2017-05-31,83.85026550292969,84.88036346435547,83.64424133300781,83.64424133300781,21005.0
+2017-06-01,83.2322006225586,84.05628204345703,83.2322006225586,83.43822479248047,5597.0
+2017-06-04,83.56183624267578,84.05628204345703,83.2322006225586,83.89146423339844,7959.0
+2017-06-05,84.05628204345703,84.22109985351562,83.39701843261719,83.72664642333984,17658.0
+2017-06-06,84.05628204345703,84.05628204345703,83.56183624267578,83.72664642333984,9882.0
+2017-06-07,83.89146423339844,83.89146423339844,83.0673828125,83.39701843261719,15087.0
+2017-06-08,83.0673828125,83.0673828125,82.40811920166016,82.40811920166016,23636.0
+2017-06-11,82.40811920166016,82.73775482177734,82.24330139160156,82.73775482177734,21006.0
+2017-06-12,82.9025650024414,83.72664642333984,82.9025650024414,83.39701843261719,28578.0
+2017-06-13,83.2322006225586,83.2322006225586,82.73775482177734,82.9025650024414,5932.0
+2017-06-14,82.40811920166016,83.0673828125,82.40811920166016,82.9025650024414,8507.0
+2017-06-15,82.57293701171875,82.9025650024414,81.74885559082031,81.99607849121094,14720.0
+2017-06-18,81.9136734008789,82.40811920166016,81.83126068115234,82.40811920166016,11924.0
+2017-06-19,81.99607849121094,82.9025650024414,81.9136734008789,82.9025650024414,19248.0
+2017-06-20,83.0673828125,83.72664642333984,82.40811920166016,82.57293701171875,47468.0
+2017-06-21,82.40811920166016,83.0673828125,81.99607849121094,82.73775482177734,58758.0
+2017-06-22,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-25,82.73775482177734,82.73775482177734,82.73775482177734,82.73775482177734,0.0
+2017-06-26,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-27,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-28,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-06-29,82.40811920166016,84.05628204345703,82.16089630126953,82.73775482177734,76567.0
+2017-07-02,82.73775482177734,82.9025650024414,82.24330139160156,82.73775482177734,61502.0
+2017-07-03,82.57293701171875,82.73775482177734,82.32571411132812,82.40811920166016,37487.0
+2017-07-04,82.32571411132812,82.57293701171875,82.32571411132812,82.32571411132812,36692.0
+2017-07-05,82.73775482177734,82.9025650024414,82.24330139160156,82.24330139160156,50400.0
+2017-07-06,81.9136734008789,82.73775482177734,81.9136734008789,82.32571411132812,35597.0
+2017-07-09,82.07848358154297,82.07848358154297,81.50163269042969,81.58403778076172,33575.0
+2017-07-10,81.58403778076172,81.83126068115234,80.84236145019531,80.84236145019531,51513.0
+2017-07-11,80.92477416992188,80.92477416992188,79.93587493896484,80.10069274902344,39146.0
+2017-07-12,79.93587493896484,79.93587493896484,79.52383422851562,79.52383422851562,24196.0
+2017-07-13,79.60623931884766,80.34791564941406,79.1117935180664,79.4414291381836,50829.0
+2017-07-16,79.60623931884766,79.60623931884766,77.13400268554688,77.46363067626953,171563.0
+2017-07-17,77.2164077758789,77.2164077758789,76.39232635498047,77.13400268554688,47923.0
+2017-07-18,76.80436706542969,77.13400268554688,76.55714416503906,76.55714416503906,103694.0
+2017-07-19,76.6395492553711,76.6395492553711,75.73306274414062,75.81546783447266,101090.0
+2017-07-20,75.07379913330078,77.05158996582031,74.99138641357422,75.81546783447266,102998.0
+2017-07-23,76.06269073486328,76.06269073486328,75.23860931396484,75.48583984375,60688.0
+2017-07-24,75.56824493408203,75.56824493408203,74.08489990234375,74.08489990234375,85987.0
+2017-07-25,74.16730499267578,74.16730499267578,73.17841339111328,73.75526428222656,53279.0
+2017-07-26,73.34322357177734,73.67285919189453,73.26081848144531,73.26081848144531,68665.0
+2017-07-27,72.5191421508789,73.34322357177734,72.10710144042969,73.34322357177734,71933.0
+2017-07-30,73.34322357177734,73.34322357177734,71.69506072998047,71.69506072998047,77068.0
+2017-07-31,71.69506072998047,72.93118286132812,71.5302505493164,72.93118286132812,65290.0
+2017-08-01,72.5191421508789,72.93118286132812,71.77747344970703,72.18951416015625,95366.0
+2017-08-02,72.02469635009766,72.35433197021484,71.36543273925781,71.69506072998047,32655.0
+2017-08-03,71.36543273925781,71.69506072998047,70.54135131835938,70.70616912841797,64941.0
+2017-08-06,70.87097930908203,71.36543273925781,69.6348648071289,70.87097930908203,114810.0
+2017-08-07,70.45893859863281,70.45893859863281,70.04690551757812,70.12931060791016,45718.0
+2017-08-08,70.04690551757812,70.12931060791016,69.6348648071289,69.71726989746094,58454.0
+2017-08-09,69.96449279785156,70.04690551757812,69.38763427734375,69.6348648071289,56109.0
+2017-08-10,69.47004699707031,70.21171569824219,69.38763427734375,70.21171569824219,86938.0
+2017-08-13,70.37653350830078,72.93118286132812,70.37653350830078,71.94229125976562,129302.0
+2017-08-14,72.10710144042969,73.09600067138672,72.02469635009766,72.6839599609375,107711.0
+2017-08-15,72.5191421508789,72.8487777709961,72.35433197021484,72.6839599609375,63729.0
+2017-08-16,72.18951416015625,72.76637268066406,72.18951416015625,72.76637268066406,32164.0
+2017-08-17,72.76637268066406,75.48583984375,72.76637268066406,74.90898132324219,133014.0
+2017-08-20,74.90898132324219,76.55714416503906,74.90898132324219,75.56824493408203,101627.0
+2017-08-21,75.23860931396484,76.30992126464844,74.99138641357422,76.06269073486328,68790.0
+2017-08-22,76.14510345458984,76.14510345458984,75.23860931396484,75.3210220336914,29942.0
+2017-08-23,75.56824493408203,75.56824493408203,74.99138641357422,75.07379913330078,42714.0
+2017-08-24,74.66175842285156,75.3210220336914,74.579345703125,75.23860931396484,26846.0
+2017-08-27,75.23860931396484,75.48583984375,75.15620422363281,75.48583984375,11036.0
+2017-08-28,75.48583984375,75.89788055419922,75.3210220336914,75.81546783447266,32237.0
+2017-08-29,75.81546783447266,75.89788055419922,75.07379913330078,75.07379913330078,13754.0
+2017-08-30,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-08-31,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-03,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-04,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-05,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-06,75.07379913330078,75.07379913330078,75.07379913330078,75.07379913330078,0.0
+2017-09-07,74.99138641357422,74.99138641357422,74.66175842285156,74.90898132324219,7767.0
+2017-09-10,75.23860931396484,75.23860931396484,74.16730499267578,74.16730499267578,56818.0
+2017-09-11,74.16730499267578,74.16730499267578,73.34322357177734,73.34322357177734,78083.0
+2017-09-12,73.34322357177734,73.83767700195312,73.34322357177734,73.50804138183594,56796.0
+2017-09-13,73.75526428222656,73.75526428222656,72.8487777709961,72.8487777709961,80888.0
+2017-09-14,72.76637268066406,72.76637268066406,72.10710144042969,72.10710144042969,50561.0
+2017-09-17,71.85987854003906,72.5191421508789,71.69506072998047,72.27191925048828,24729.0
+2017-09-18,71.94229125976562,72.18951416015625,71.61265563964844,71.61265563964844,50871.0
+2017-09-19,71.5302505493164,71.5302505493164,70.54135131835938,70.54135131835938,65611.0
+2017-09-20,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-21,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-24,70.54135131835938,70.54135131835938,70.54135131835938,70.54135131835938,0.0
+2017-09-25,70.70616912841797,70.70616912841797,69.79967498779297,70.12931060791016,48656.0
+2017-09-26,70.12931060791016,70.54135131835938,70.04690551757812,70.54135131835938,73662.0
+2017-09-27,70.45893859863281,70.70616912841797,70.12931060791016,70.6237564086914,41362.0
+2017-09-28,70.21171569824219,70.87097930908203,70.21171569824219,70.78857421875,35643.0
+2017-10-01,70.78857421875,70.9533920288086,70.45893859863281,70.6237564086914,27406.0
+2017-10-02,70.6237564086914,70.6237564086914,70.04690551757812,70.12931060791016,52805.0
+2017-10-03,70.12931060791016,70.12931060791016,70.12931060791016,70.12931060791016,0.0
+2017-10-04,69.38763427734375,69.88208770751953,68.97559356689453,69.88208770751953,102310.0
+2017-10-05,69.47004699707031,69.96449279785156,69.38763427734375,69.55245208740234,28918.0
+2017-10-08,70.04690551757812,70.21171569824219,69.0580062866211,69.22281646728516,51667.0
+2017-10-09,69.14041137695312,69.14041137695312,68.48114776611328,68.48114776611328,25719.0
+2017-10-10,68.48114776611328,68.48114776611328,67.57466125488281,67.57466125488281,57845.0
+2017-10-11,67.57466125488281,68.23392486572266,66.8329849243164,66.997802734375,38478.0
+2017-10-12,66.75057983398438,66.8329849243164,65.92649841308594,66.42094421386719,49224.0
+2017-10-15,66.42094421386719,66.42094421386719,65.51445770263672,65.67926788330078,59793.0
+2017-10-16,65.67926788330078,65.92649841308594,64.85518646240234,64.85518646240234,63185.0
+2017-10-17,64.85518646240234,64.85518646240234,63.536659240722656,63.536659240722656,73508.0
+2017-10-18,63.866294860839844,63.866294860839844,63.04220962524414,63.37184524536133,55915.0
+2017-10-19,62.95980453491211,63.12461853027344,62.63017272949219,62.71257781982422,67248.0
+2017-10-22,62.54776382446289,63.04220962524414,62.2181282043457,62.2181282043457,40833.0
+2017-10-23,62.300537109375,62.300537109375,61.064414978027344,61.47645568847656,56090.0
+2017-10-24,61.39405059814453,61.47645568847656,60.652374267578125,60.652374267578125,31411.0
+2017-10-25,61.39405059814453,61.39405059814453,58.67457962036133,59.00421142578125,119807.0
+2017-10-26,59.08662033081055,63.04220962524414,58.509765625,61.88849639892578,264015.0
+2017-10-29,62.794986724853516,63.536659240722656,61.80609130859375,61.80609130859375,89822.0
+2017-10-30,62.54776382446289,62.54776382446289,60.4051513671875,60.81719207763672,87434.0
+2017-10-31,60.569969177246094,60.569969177246094,59.33384704589844,59.41625213623047,85271.0
+2017-11-01,59.66347885131836,60.98200988769531,59.66347885131836,59.745887756347656,74833.0
+2017-11-02,59.82829666137695,60.157928466796875,59.58106994628906,59.910701751708984,60752.0
+2017-11-05,59.498661041259766,60.157928466796875,59.25143814086914,60.157928466796875,91044.0
+2017-11-06,60.157928466796875,60.569969177246094,59.910701751708984,60.157928466796875,85553.0
+2017-11-07,60.240333557128906,60.240333557128906,57.273643493652344,58.92180633544922,189724.0
+2017-11-08,58.509765625,58.756988525390625,56.69678497314453,56.94401168823242,172367.0
+2017-11-09,56.94401168823242,57.10882568359375,55.62548065185547,55.707889556884766,228720.0
+2017-11-12,56.03752136230469,56.03752136230469,51.58748245239258,51.9171142578125,554541.0
+2017-11-13,51.9171142578125,51.9171142578125,51.9171142578125,51.9171142578125,0.0
+2017-11-14,47.631893157958984,49.9393196105957,47.30226135253906,48.53838348388672,1317464.0
+2017-11-15,48.70319747924805,48.86801528930664,45.818912506103516,45.98373031616211,1877404.0
+2017-11-16,45.90132141113281,46.97262954711914,45.324466705322266,46.890220642089844,493907.0
+2017-11-19,46.39577102661133,47.30226135253906,46.39577102661133,46.56058883666992,337054.0
+2017-11-20,46.890220642089844,50.268951416015625,46.72540283203125,48.785606384277344,1320073.0
+2017-11-21,49.03282928466797,49.527278900146484,48.2087516784668,48.62078857421875,226654.0
+2017-11-22,49.115238189697266,53.48286819458008,48.62078857421875,53.48286819458008,1534728.0
+2017-11-23,54.05972671508789,58.756988525390625,54.05972671508789,58.756988525390625,2624052.0
+2017-11-26,60.569969177246094,62.63017272949219,57.93290710449219,58.509765625,1372426.0
+2017-11-27,59.58106994628906,60.3227424621582,58.344947814941406,58.509765625,467476.0
+2017-11-28,58.92180633544922,60.07551956176758,57.85049819946289,59.33384704589844,627211.0
+2017-11-29,59.00421142578125,62.13572311401367,59.00421142578125,60.98200988769531,1571420.0
+2017-11-30,60.4875602722168,66.66816711425781,60.4875602722168,66.33853912353516,2246407.0
+2017-12-03,68.39874267578125,72.8487777709961,67.73947143554688,72.8487777709961,1602638.0
+2017-12-04,74.90898132324219,76.6395492553711,70.87097930908203,71.85987854003906,1331578.0
+2017-12-05,71.69506072998047,72.18951416015625,68.8931884765625,69.30522918701172,639832.0
+2017-12-06,67.57466125488281,73.26081848144531,67.08020782470703,70.54135131835938,1303756.0
+2017-12-07,69.71726989746094,75.81546783447266,69.71726989746094,73.67285919189453,2084587.0
+2017-12-10,74.16730499267578,75.81546783447266,73.26081848144531,73.34322357177734,603366.0
+2017-12-11,73.5904541015625,73.5904541015625,70.87097930908203,71.11820983886719,301107.0
+2017-12-12,70.87097930908203,73.50804138183594,70.70616912841797,70.87097930908203,331271.0
+2017-12-13,70.87097930908203,71.69506072998047,67.49224853515625,68.48114776611328,631786.0
+2017-12-14,68.23392486572266,69.22281646728516,64.03111267089844,64.11351776123047,1178658.0
+2017-12-17,64.03111267089844,64.69037628173828,60.73478317260742,61.641273498535156,1357862.0
+2017-12-18,61.641273498535156,63.207027435302734,61.14682388305664,61.641273498535156,790161.0
+2017-12-19,61.88849639892578,67.49224853515625,61.55886459350586,67.49224853515625,1911286.0
+2017-12-20,70.04690551757812,71.5302505493164,68.31632995605469,68.8931884765625,2077489.0
+2017-12-21,69.38763427734375,69.71726989746094,67.98670196533203,68.23392486572266,597714.0
+2017-12-24,68.39874267578125,69.55245208740234,67.65706634521484,68.56355285644531,427961.0
+2017-12-25,68.64596557617188,69.0580062866211,67.73947143554688,68.23392486572266,228401.0
+2017-12-26,68.06910705566406,68.48114776611328,67.57466125488281,67.90428924560547,154859.0
+2017-12-27,68.1515121459961,70.29412841796875,67.90428924560547,69.14041137695312,889153.0
+2017-12-28,68.8931884765625,69.38763427734375,66.42094421386719,66.91539001464844,1331206.0
+2017-12-31,67.08020782470703,67.1626205444336,61.97090530395508,62.465354919433594,1539349.0
+2018-01-01,62.2181282043457,64.44314575195312,61.39405059814453,61.72368240356445,1859764.0
+2018-01-02,61.80609130859375,62.300537109375,59.33384704589844,60.157928466796875,1179310.0
+2018-01-03,59.99311065673828,62.13572311401367,59.99311065673828,61.47645568847656,948671.0
+2018-01-04,61.641273498535156,65.2672348022461,61.47645568847656,64.52555847167969,1875881.0
+2018-01-07,64.69037628173828,67.32743072509766,64.69037628173828,66.75057983398438,1230984.0
+2018-01-08,67.1626205444336,67.98670196533203,65.92649841308594,66.33853912353516,934981.0
+2018-01-09,66.00890350341797,67.57466125488281,66.00890350341797,66.91539001464844,602571.0
+2018-01-10,67.08020782470703,67.82188415527344,66.8329849243164,67.08020782470703,358445.0
+2018-01-11,67.1626205444336,67.32743072509766,66.91539001464844,66.91539001464844,249537.0
+2018-01-14,67.24502563476562,67.73947143554688,66.8329849243164,67.65706634521484,308503.0
+2018-01-15,67.65706634521484,69.0580062866211,67.65706634521484,68.1515121459961,480679.0
+2018-01-16,68.23392486572266,68.31632995605469,67.40984344482422,67.57466125488281,152565.0
+2018-01-17,67.57466125488281,67.98670196533203,67.1626205444336,67.57466125488281,116880.0
+2018-01-18,67.57466125488281,67.65706634521484,66.42094421386719,66.42094421386719,168053.0
+2018-01-21,66.50334930419922,66.75057983398438,65.84408569335938,65.84408569335938,137822.0
+2018-01-22,65.92649841308594,65.92649841308594,64.69037628173828,64.85518646240234,168173.0
+2018-01-23,64.77278137207031,66.66816711425781,64.69037628173828,65.76168060302734,203223.0
+2018-01-24,65.84408569335938,66.2561264038086,65.34963989257812,65.67926788330078,80575.0
+2018-01-25,65.84408569335938,65.92649841308594,65.34963989257812,65.76168060302734,78876.0
+2018-01-28,65.92649841308594,65.92649841308594,65.43204498291016,65.84408569335938,65417.0
+2018-01-29,65.92649841308594,65.92649841308594,65.34963989257812,65.51445770263672,133938.0
+2018-01-30,65.2672348022461,65.43204498291016,65.18482208251953,65.18482208251953,48915.0
+2018-01-31,65.1024169921875,65.2672348022461,64.77278137207031,64.9375991821289,64373.0
+2018-02-01,64.77278137207031,67.1626205444336,64.77278137207031,66.33853912353516,454619.0
+2018-02-04,66.58576202392578,67.08020782470703,65.92649841308594,66.17372131347656,185849.0
+2018-02-05,66.09130859375,66.50334930419922,65.43204498291016,65.76168060302734,157642.0
+2018-02-06,64.77278137207031,65.34963989257812,62.794986724853516,64.27833557128906,162440.0
+2018-02-07,64.77278137207031,65.1024169921875,63.866294860839844,63.866294860839844,125874.0
+2018-02-08,64.11351776123047,64.69037628173828,63.45425033569336,63.70147705078125,132245.0
+2018-02-11,63.866294860839844,64.1959228515625,62.794986724853516,62.95980453491211,108789.0
+2018-02-12,63.37184524536133,64.11351776123047,63.37184524536133,63.45425033569336,89595.0
+2018-02-13,63.948699951171875,65.02000427246094,63.536659240722656,64.27833557128906,204404.0
+2018-02-14,64.11351776123047,64.1959228515625,63.70147705078125,63.948699951171875,95156.0
+2018-02-15,64.11351776123047,65.76168060302734,64.03111267089844,65.51445770263672,409587.0
+2018-02-18,65.84408569335938,67.40984344482422,65.84408569335938,66.50334930419922,674728.0
+2018-02-19,66.75057983398438,66.75057983398438,65.67926788330078,65.92649841308594,178358.0
+2018-02-20,65.92649841308594,65.92649841308594,64.3607406616211,64.69037628173828,136950.0
+2018-02-21,64.52555847167969,65.02000427246094,64.03111267089844,64.69037628173828,205770.0
+2018-02-22,64.69037628173828,64.85518646240234,64.11351776123047,64.77278137207031,139566.0
+2018-02-25,64.69037628173828,65.1024169921875,64.27833557128906,64.3607406616211,68229.0
+2018-02-26,64.11351776123047,64.60796356201172,64.11351776123047,64.1959228515625,60128.0
+2018-02-27,64.1959228515625,64.3607406616211,63.948699951171875,64.1959228515625,38408.0
+2018-02-28,63.948699951171875,64.03111267089844,63.78388214111328,64.03111267089844,37846.0
+2018-03-01,63.948699951171875,64.52555847167969,63.866294860839844,64.27833557128906,74305.0
+2018-03-04,64.11351776123047,64.27833557128906,63.866294860839844,64.27833557128906,50666.0
+2018-03-05,64.1959228515625,64.27833557128906,63.45425033569336,63.61906814575195,143375.0
+2018-03-06,63.70147705078125,64.1959228515625,63.45425033569336,63.866294860839844,72126.0
+2018-03-07,64.03111267089844,65.02000427246094,63.948699951171875,64.27833557128906,133875.0
+2018-03-08,64.11351776123047,64.52555847167969,64.03111267089844,64.27833557128906,47809.0
+2018-03-11,64.60796356201172,64.60796356201172,64.11351776123047,64.11351776123047,59941.0
+2018-03-12,64.27833557128906,64.60796356201172,64.1959228515625,64.27833557128906,86334.0
+2018-03-13,64.44314575195312,64.44314575195312,63.78388214111328,64.27833557128906,66990.0
+2018-03-14,63.78388214111328,64.3607406616211,63.78388214111328,64.27833557128906,48132.0
+2018-03-15,64.03111267089844,64.03111267089844,63.28943634033203,63.61906814575195,146216.0
+2018-03-18,63.536659240722656,64.03111267089844,63.37184524536133,63.45425033569336,75088.0
+2018-03-19,62.794986724853516,63.866294860839844,62.794986724853516,63.04220962524414,166180.0
+2018-03-20,62.87739562988281,63.28943634033203,62.54776382446289,62.95980453491211,77912.0
+2018-03-21,62.95980453491211,62.95980453491211,62.95980453491211,62.95980453491211,0.0
+2018-03-22,63.04220962524414,63.207027435302734,62.63017272949219,63.04220962524414,102137.0
+2018-03-25,63.12461853027344,63.12461853027344,62.63017272949219,62.87739562988281,68585.0
+2018-03-26,62.794986724853516,63.78388214111328,62.794986724853516,63.78388214111328,88480.0
+2018-03-27,63.61906814575195,64.27833557128906,63.61906814575195,63.70147705078125,243694.0
+2018-03-28,63.61906814575195,63.70147705078125,63.12461853027344,63.70147705078125,69694.0
+2018-03-29,63.70147705078125,63.78388214111328,63.04220962524414,63.28943634033203,48293.0
+2018-04-01,63.207027435302734,63.45425033569336,63.04220962524414,63.04220962524414,46427.0
+2018-04-02,62.63017272949219,62.95980453491211,60.98200988769531,61.72368240356445,284167.0
+2018-04-03,61.14682388305664,61.641273498535156,60.98200988769531,61.47645568847656,85011.0
+2018-04-04,61.064414978027344,61.39405059814453,60.4051513671875,60.73478317260742,226033.0
+2018-04-05,60.3227424621582,61.641273498535156,60.3227424621582,61.311641693115234,171684.0
+2018-04-08,61.39405059814453,61.641273498535156,61.064414978027344,61.14682388305664,90681.0
+2018-04-09,61.064414978027344,62.54776382446289,60.899600982666016,62.54776382446289,267312.0
+2018-04-10,63.12461853027344,64.52555847167969,62.63017272949219,62.794986724853516,545157.0
+2018-04-11,62.63017272949219,62.794986724853516,60.157928466796875,60.4875602722168,191592.0
+2018-04-12,60.3227424621582,61.22923278808594,60.3227424621582,60.899600982666016,111777.0
+2018-04-15,60.73478317260742,61.80609130859375,60.73478317260742,61.80609130859375,115748.0
+2018-04-16,61.80609130859375,62.053314208984375,61.641273498535156,61.641273498535156,88312.0
+2018-04-17,62.300537109375,62.300537109375,61.641273498535156,61.641273498535156,45797.0
+2018-04-18,61.80609130859375,62.300537109375,61.311641693115234,61.39405059814453,125820.0
+2018-04-19,61.47645568847656,61.72368240356445,61.311641693115234,61.39405059814453,67331.0
+2018-04-22,61.80609130859375,62.053314208984375,61.641273498535156,61.72368240356445,135241.0
+2018-04-23,61.641273498535156,62.3829460144043,61.39405059814453,62.13572311401367,176710.0
+2018-04-24,61.97090530395508,62.465354919433594,61.88849639892578,62.053314208984375,149157.0
+2018-04-25,62.13572311401367,62.87739562988281,61.88849639892578,62.3829460144043,153575.0
+2018-04-26,62.54776382446289,66.2561264038086,62.54776382446289,64.44314575195312,1021606.0
+2018-04-29,65.1024169921875,67.98670196533203,64.9375991821289,66.91539001464844,851293.0
+2018-04-30,67.32743072509766,67.98670196533203,66.42094421386719,66.8329849243164,329776.0
+2018-05-01,66.91539001464844,67.73947143554688,66.8329849243164,67.73947143554688,340098.0
+2018-05-02,67.73947143554688,70.45893859863281,67.73947143554688,69.0580062866211,779538.0
+2018-05-03,69.22281646728516,69.22281646728516,66.997802734375,67.24502563476562,245123.0
+2018-05-06,67.24502563476562,67.57466125488281,66.91539001464844,67.1626205444336,103267.0
+2018-05-07,66.91539001464844,67.73947143554688,66.75057983398438,67.57466125488281,116249.0
+2018-05-08,67.57466125488281,67.57466125488281,65.1024169921875,66.17372131347656,181588.0
+2018-05-09,65.92649841308594,66.17372131347656,65.67926788330078,65.76168060302734,53431.0
+2018-05-10,65.92649841308594,66.42094421386719,65.59686279296875,65.92649841308594,62812.0
+2018-05-13,66.75057983398438,67.65706634521484,66.42094421386719,67.1626205444336,192544.0
+2018-05-14,67.1626205444336,67.90428924560547,67.1626205444336,67.57466125488281,79183.0
+2018-05-15,68.31632995605469,69.14041137695312,67.65706634521484,67.90428924560547,161366.0
+2018-05-16,68.39874267578125,68.39874267578125,66.91539001464844,67.32743072509766,69055.0
+2018-05-17,67.32743072509766,67.98670196533203,67.1626205444336,67.98670196533203,58528.0
+2018-05-20,68.39874267578125,68.81078338623047,67.98670196533203,68.39874267578125,84097.0
+2018-05-21,68.64596557617188,68.64596557617188,66.91539001464844,67.40984344482422,184614.0
+2018-05-22,65.92649841308594,66.17372131347656,65.67926788330078,65.92649841308594,69426.0
+2018-05-23,65.84408569335938,65.84408569335938,65.18482208251953,65.18482208251953,29258.0
+2018-05-24,65.18482208251953,65.18482208251953,64.27833557128906,64.85518646240234,66474.0
+2018-05-27,65.02000427246094,65.02000427246094,64.1959228515625,64.1959228515625,25969.0
+2018-05-28,64.27833557128906,64.27833557128906,62.63017272949219,63.37184524536133,41795.0
+2018-05-29,62.63017272949219,63.28943634033203,62.63017272949219,62.95980453491211,20899.0
+2018-05-30,62.63017272949219,63.12461853027344,62.3829460144043,63.12461853027344,38616.0
+2018-05-31,62.794986724853516,63.207027435302734,62.63017272949219,63.207027435302734,23399.0
+2018-06-03,63.28943634033203,63.866294860839844,63.28943634033203,63.866294860839844,27017.0
+2018-06-04,64.27833557128906,65.67926788330078,64.27833557128906,64.52555847167969,47966.0
+2018-06-05,64.52555847167969,64.69037628173828,63.948699951171875,64.11351776123047,64031.0
+2018-06-06,64.60796356201172,64.60796356201172,63.866294860839844,64.44314575195312,54557.0
+2018-06-07,64.52555847167969,64.77278137207031,64.03111267089844,64.69037628173828,57660.0
+2018-06-10,64.11351776123047,64.52555847167969,64.11351776123047,64.27833557128906,25804.0
+2018-06-11,64.11351776123047,64.27833557128906,64.03111267089844,64.27833557128906,11951.0
+2018-06-12,64.03111267089844,64.69037628173828,63.866294860839844,64.69037628173828,35036.0
+2018-06-13,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-14,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-17,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-18,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-19,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,0.0
+2018-06-20,64.44314575195312,64.52555847167969,64.3607406616211,64.3607406616211,4389.0
+2018-06-21,64.60796356201172,65.1024169921875,64.60796356201172,65.02000427246094,25872.0
+2018-06-24,64.77278137207031,64.9375991821289,64.27833557128906,64.85518646240234,21529.0
+2018-06-25,64.3607406616211,64.77278137207031,64.1959228515625,64.1959228515625,21702.0
+2018-06-26,64.11351776123047,64.27833557128906,63.948699951171875,64.27833557128906,8598.0
+2018-06-27,64.03111267089844,64.27833557128906,63.948699951171875,63.948699951171875,8612.0
+2018-06-28,63.948699951171875,66.66816711425781,63.948699951171875,64.60796356201172,201967.0
+2018-07-01,64.85518646240234,66.2561264038086,64.77278137207031,66.09130859375,112617.0
+2018-07-02,66.09130859375,66.2561264038086,65.76168060302734,66.09130859375,61773.0
+2018-07-03,66.00890350341797,66.58576202392578,65.76168060302734,65.92649841308594,71535.0
+2018-07-04,65.92649841308594,66.58576202392578,65.76168060302734,66.58576202392578,58658.0
+2018-07-05,66.58576202392578,68.06910705566406,66.58576202392578,66.8329849243164,169389.0
+2018-07-08,66.75057983398438,66.91539001464844,66.2561264038086,66.91539001464844,25919.0
+2018-07-09,66.42094421386719,67.57466125488281,66.33853912353516,67.57466125488281,69893.0
+2018-07-10,66.8329849243164,69.0580062866211,66.8329849243164,68.81078338623047,242137.0
+2018-07-11,68.97559356689453,69.47004699707031,68.81078338623047,69.22281646728516,180675.0
+2018-07-12,67.73947143554688,69.14041137695312,67.73947143554688,69.0580062866211,55043.0
+2018-07-15,68.8931884765625,69.88208770751953,68.8931884765625,69.0580062866211,87446.0
+2018-07-16,69.22281646728516,69.22281646728516,68.8931884765625,68.8931884765625,77705.0
+2018-07-17,68.8931884765625,69.14041137695312,68.64596557617188,68.64596557617188,28521.0
+2018-07-18,68.97559356689453,68.97559356689453,68.48114776611328,68.56355285644531,43137.0
+2018-07-19,68.56355285644531,68.8931884765625,68.31632995605469,68.31632995605469,105894.0
+2018-07-22,68.64596557617188,69.14041137695312,68.64596557617188,68.81078338623047,46185.0
+2018-07-23,69.0580062866211,69.22281646728516,68.7283706665039,69.14041137695312,90669.0
+2018-07-24,69.14041137695312,69.14041137695312,68.8931884765625,68.8931884765625,38598.0
+2018-07-25,68.97559356689453,69.14041137695312,68.39874267578125,68.48114776611328,70198.0
+2018-07-26,68.39874267578125,68.8931884765625,68.39874267578125,68.56355285644531,48444.0
+2018-07-29,68.81078338623047,68.8931884765625,68.23392486572266,68.31632995605469,42972.0
+2018-07-30,68.39874267578125,68.56355285644531,67.98670196533203,68.23392486572266,36546.0
+2018-07-31,68.39874267578125,68.48114776611328,68.1515121459961,68.39874267578125,47634.0
+2018-08-01,67.82188415527344,68.39874267578125,67.82188415527344,68.1515121459961,32257.0
+2018-08-02,68.31632995605469,68.39874267578125,68.06910705566406,68.23392486572266,58155.0
+2018-08-05,67.73947143554688,68.39874267578125,67.73947143554688,68.23392486572266,40280.0
+2018-08-06,67.98670196533203,68.48114776611328,67.98670196533203,68.39874267578125,38459.0
+2018-08-07,68.06910705566406,68.48114776611328,68.06910705566406,68.48114776611328,10048.0
+2018-08-08,68.06910705566406,68.56355285644531,68.06910705566406,68.56355285644531,28226.0
+2018-08-09,68.39874267578125,68.48114776611328,68.06910705566406,68.39874267578125,23680.0
+2018-08-12,68.31632995605469,68.39874267578125,68.23392486572266,68.23392486572266,42577.0
+2018-08-13,67.98670196533203,68.39874267578125,67.98670196533203,68.06910705566406,89720.0
+2018-08-14,68.06910705566406,68.48114776611328,68.06910705566406,68.39874267578125,97785.0
+2018-08-15,68.48114776611328,70.04690551757812,68.48114776611328,68.97559356689453,98441.0
+2018-08-16,68.81078338623047,69.38763427734375,68.56355285644531,69.14041137695312,35877.0
+2018-08-19,68.81078338623047,69.38763427734375,68.56355285644531,69.14041137695312,35877.0
+2018-08-20,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-21,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-22,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-23,69.14041137695312,69.14041137695312,69.14041137695312,69.14041137695312,0.0
+2018-08-26,69.22281646728516,69.22281646728516,67.57466125488281,67.57466125488281,27866.0
+2018-08-27,67.90428924560547,67.98670196533203,67.65706634521484,67.82188415527344,77187.0
+2018-08-28,67.73947143554688,67.98670196533203,67.57466125488281,67.82188415527344,52241.0
+2018-08-29,68.06910705566406,68.1515121459961,67.73947143554688,68.1515121459961,21831.0
+2018-08-30,67.82188415527344,68.31632995605469,67.65706634521484,67.98670196533203,45079.0
+2018-09-02,67.1626205444336,67.90428924560547,67.1626205444336,67.90428924560547,28864.0
+2018-09-03,67.57466125488281,68.56355285644531,67.57466125488281,68.56355285644531,32877.0
+2018-09-04,67.73947143554688,68.39874267578125,67.57466125488281,68.31632995605469,35924.0
+2018-09-05,67.90428924560547,68.06910705566406,67.57466125488281,67.65706634521484,48058.0
+2018-09-06,67.57466125488281,67.57466125488281,66.33853912353516,66.8329849243164,29338.0
+2018-09-09,67.32743072509766,67.32743072509766,66.42094421386719,66.91539001464844,18162.0
+2018-09-10,67.1626205444336,67.1626205444336,66.8329849243164,66.8329849243164,16545.0
+2018-09-11,66.75057983398438,67.98670196533203,66.75057983398438,66.91539001464844,20405.0
+2018-09-12,66.58576202392578,67.1626205444336,66.58576202392578,67.1626205444336,9444.0
+2018-09-13,67.08020782470703,67.1626205444336,66.66816711425781,67.08020782470703,13169.0
+2018-09-16,67.1626205444336,67.32743072509766,66.75057983398438,66.75057983398438,13319.0
+2018-09-17,66.33853912353516,66.42094421386719,66.00890350341797,66.42094421386719,9287.0
+2018-09-18,66.17372131347656,66.91539001464844,66.17372131347656,66.75057983398438,12252.0
+2018-09-19,66.8329849243164,67.1626205444336,66.75057983398438,67.1626205444336,13583.0
+2018-09-20,66.8329849243164,67.40984344482422,66.00890350341797,67.08020782470703,29925.0
+2018-09-23,67.08020782470703,67.08020782470703,67.08020782470703,67.08020782470703,0.0
+2018-09-24,66.8329849243164,67.40984344482422,66.00890350341797,67.08020782470703,29925.0
+2018-09-25,67.1626205444336,67.1626205444336,66.75057983398438,66.8329849243164,17256.0
+2018-09-26,67.08020782470703,67.08020782470703,66.66816711425781,66.997802734375,43870.0
+2018-09-27,66.997802734375,67.57466125488281,66.33853912353516,67.57466125488281,42819.0
+2018-09-30,67.57466125488281,68.06910705566406,67.57466125488281,67.57466125488281,15906.0
+2018-10-01,67.57466125488281,67.98670196533203,67.57466125488281,67.82188415527344,22757.0
+2018-10-02,67.98670196533203,68.31632995605469,67.73947143554688,67.73947143554688,16088.0
+2018-10-03,67.73947143554688,67.98670196533203,67.57466125488281,67.65706634521484,18802.0
+2018-10-04,67.90428924560547,69.14041137695312,67.90428924560547,67.98670196533203,65260.0
+2018-10-07,67.57466125488281,67.90428924560547,66.75057983398438,67.40984344482422,57490.0
+2018-10-08,66.91539001464844,67.1626205444336,66.66816711425781,66.91539001464844,41134.0
+2018-10-09,66.91539001464844,66.997802734375,66.8329849243164,66.997802734375,7976.0
+2018-10-10,66.997802734375,66.997802734375,66.42094421386719,66.66816711425781,45008.0
+2018-10-11,66.50334930419922,68.06910705566406,65.76168060302734,67.24502563476562,100345.0
+2018-10-14,66.33853912353516,67.57466125488281,64.44314575195312,64.9375991821289,91588.0
+2018-10-15,64.69037628173828,65.92649841308594,64.69037628173828,65.92649841308594,14702.0
+2018-10-16,65.84408569335938,65.92649841308594,64.69037628173828,65.18482208251953,24299.0
+2018-10-17,65.76168060302734,65.84408569335938,64.9375991821289,65.02000427246094,10763.0
+2018-10-18,65.1024169921875,65.2672348022461,64.85518646240234,64.9375991821289,7561.0
+2018-10-21,64.27833557128906,64.9375991821289,63.61906814575195,64.27833557128906,32960.0
+2018-10-22,63.70147705078125,63.866294860839844,60.98200988769531,62.63017272949219,35503.0
+2018-10-23,62.63017272949219,63.948699951171875,62.63017272949219,63.866294860839844,29236.0
+2018-10-24,64.27833557128906,64.60796356201172,63.78388214111328,63.78388214111328,13720.0
+2018-10-25,63.866294860839844,64.69037628173828,63.78388214111328,64.44314575195312,27157.0
+2018-10-28,64.27833557128906,65.2672348022461,64.27833557128906,65.2672348022461,36582.0
+2018-10-29,65.43204498291016,66.58576202392578,65.34963989257812,66.58576202392578,42726.0
+2018-10-30,66.58576202392578,68.39874267578125,66.50334930419922,67.98670196533203,89309.0
+2018-10-31,67.98670196533203,68.48114776611328,66.8329849243164,67.98670196533203,71165.0
+2018-11-01,67.73947143554688,67.73947143554688,67.65706634521484,67.73947143554688,69877.0
+2018-11-04,67.82188415527344,69.22281646728516,67.57466125488281,69.22281646728516,53375.0
+2018-11-05,69.22281646728516,69.6348648071289,68.8931884765625,69.47004699707031,55129.0
+2018-11-06,69.38763427734375,69.96449279785156,69.38763427734375,69.6348648071289,63200.0
+2018-11-07,69.55245208740234,69.88208770751953,69.22281646728516,69.88208770751953,39795.0
+2018-11-08,69.30522918701172,70.04690551757812,69.22281646728516,69.79967498779297,71463.0
+2018-11-11,69.6348648071289,69.6348648071289,69.22281646728516,69.30522918701172,16084.0
+2018-11-12,69.22281646728516,69.22281646728516,67.98670196533203,67.98670196533203,48963.0
+2018-11-13,67.57466125488281,67.57466125488281,65.92649841308594,67.49224853515625,29859.0
+2018-11-14,66.33853912353516,67.32743072509766,66.2561264038086,67.24502563476562,21681.0
+2018-11-15,66.75057983398438,67.57466125488281,66.75057983398438,67.1626205444336,15989.0
+2018-11-18,66.91539001464844,66.91539001464844,66.17372131347656,66.2561264038086,9251.0
+2018-11-19,66.91539001464844,67.1626205444336,66.42094421386719,66.50334930419922,6498.0
+2018-11-20,66.58576202392578,66.997802734375,66.2561264038086,66.2561264038086,11167.0
+2018-11-21,66.00890350341797,66.91539001464844,66.00890350341797,66.91539001464844,14303.0
+2018-11-22,67.08020782470703,67.32743072509766,66.91539001464844,67.32743072509766,16085.0
+2018-11-25,67.32743072509766,67.32743072509766,66.997802734375,67.24502563476562,11929.0
+2018-11-26,67.1626205444336,67.1626205444336,66.66816711425781,66.75057983398438,11470.0
+2018-11-27,66.42094421386719,66.58576202392578,66.42094421386719,66.42094421386719,10341.0
+2018-11-28,66.42094421386719,66.75057983398438,66.33853912353516,66.50334930419922,11879.0
+2018-11-29,66.42094421386719,66.75057983398438,66.09130859375,66.50334930419922,32390.0
+2018-12-02,66.58576202392578,67.1626205444336,66.58576202392578,67.1626205444336,27447.0
+2018-12-03,66.50334930419922,67.82188415527344,66.33853912353516,67.32743072509766,48347.0
+2018-12-04,67.32743072509766,67.40984344482422,67.1626205444336,67.1626205444336,11807.0
+2018-12-05,66.8329849243164,67.1626205444336,66.75057983398438,67.1626205444336,15539.0
+2018-12-06,67.1626205444336,67.1626205444336,66.17372131347656,66.75057983398438,35466.0
+2018-12-09,66.75057983398438,66.8329849243164,66.2561264038086,66.75057983398438,9560.0
+2018-12-10,66.33853912353516,66.50334930419922,66.33853912353516,66.50334930419922,6769.0
+2018-12-11,66.2561264038086,66.50334930419922,66.17372131347656,66.42094421386719,8381.0
+2018-12-12,66.33853912353516,66.75057983398438,66.17372131347656,66.75057983398438,16232.0
+2018-12-13,66.58576202392578,66.75057983398438,66.50334930419922,66.66816711425781,20737.0
+2018-12-16,66.42094421386719,66.66816711425781,66.33853912353516,66.66816711425781,14163.0
+2018-12-17,66.58576202392578,66.997802734375,66.17372131347656,66.75057983398438,28144.0
+2018-12-18,66.2561264038086,66.50334930419922,66.17372131347656,66.50334930419922,42350.0
+2018-12-19,66.50334930419922,66.58576202392578,66.50334930419922,66.58576202392578,19011.0
+2018-12-20,66.58576202392578,66.66816711425781,66.17372131347656,66.50334930419922,24570.0
+2018-12-23,66.17372131347656,66.17372131347656,65.67926788330078,65.67926788330078,17960.0
+2018-12-24,65.76168060302734,66.42094421386719,65.76168060302734,66.42094421386719,7472.0
+2018-12-25,66.00890350341797,66.33853912353516,65.92649841308594,66.00890350341797,8505.0
+2018-12-26,66.17372131347656,66.17372131347656,65.92649841308594,66.00890350341797,9269.0
+2018-12-27,65.92649841308594,65.92649841308594,65.51445770263672,65.67926788330078,9753.0
+2018-12-30,65.34963989257812,65.76168060302734,65.34963989257812,65.76168060302734,6845.0
+2018-12-31,65.76168060302734,65.92649841308594,65.1024169921875,65.1024169921875,67983.0
+2019-01-01,64.85518646240234,65.1024169921875,64.44314575195312,64.77278137207031,11370.0
+2019-01-02,64.9375991821289,65.02000427246094,64.69037628173828,65.02000427246094,8997.0
+2019-01-03,64.77278137207031,64.85518646240234,64.3607406616211,64.85518646240234,12717.0
+2019-01-06,64.69037628173828,64.69037628173828,64.52555847167969,64.69037628173828,12823.0
+2019-01-07,64.77278137207031,65.1024169921875,64.27833557128906,65.1024169921875,81362.0
+2019-01-08,64.52555847167969,64.77278137207031,64.1959228515625,64.69037628173828,60542.0
+2019-01-09,64.69037628173828,64.69037628173828,63.78388214111328,64.03111267089844,45330.0
+2019-01-10,64.03111267089844,64.03111267089844,63.536659240722656,63.70147705078125,39977.0
+2019-01-13,65.02000427246094,65.18482208251953,63.70147705078125,65.18482208251953,123331.0
+2019-01-14,64.3607406616211,65.1024169921875,64.3607406616211,64.69037628173828,39024.0
+2019-01-15,64.60796356201172,64.85518646240234,64.44314575195312,64.44314575195312,12997.0
+2019-01-16,64.27833557128906,64.77278137207031,64.27833557128906,64.60796356201172,18930.0
+2019-01-17,64.3607406616211,64.3607406616211,64.03111267089844,64.03111267089844,23688.0
+2019-01-20,64.03111267089844,64.27833557128906,63.948699951171875,63.948699951171875,28100.0
+2019-01-21,63.70147705078125,63.866294860839844,63.45425033569336,63.866294860839844,17739.0
+2019-01-22,63.45425033569336,63.948699951171875,63.45425033569336,63.61906814575195,20529.0
+2019-01-23,63.61906814575195,63.866294860839844,63.61906814575195,63.61906814575195,28068.0
+2019-01-24,63.45425033569336,63.536659240722656,63.28943634033203,63.37184524536133,41790.0
+2019-01-27,62.87739562988281,63.61906814575195,62.87739562988281,63.536659240722656,23154.0
+2019-01-28,63.61906814575195,63.61906814575195,63.28943634033203,63.61906814575195,41827.0
+2019-01-29,63.61906814575195,63.61906814575195,63.37184524536133,63.37184524536133,20848.0
+2019-01-30,63.28943634033203,63.37184524536133,63.12461853027344,63.207027435302734,87741.0
+2019-01-31,63.207027435302734,63.28943634033203,62.3829460144043,62.3829460144043,73972.0
+2019-02-03,62.2181282043457,62.95980453491211,61.97090530395508,62.87739562988281,114002.0
+2019-02-04,62.87739562988281,63.04220962524414,62.2181282043457,62.465354919433594,35747.0
+2019-02-05,62.300537109375,62.63017272949219,62.2181282043457,62.3829460144043,17511.0
+2019-02-06,62.300537109375,62.54776382446289,62.2181282043457,62.300537109375,23594.0
+2019-02-07,62.63017272949219,62.63017272949219,62.13572311401367,62.465354919433594,85640.0
+2019-02-10,62.465354919433594,62.465354919433594,62.053314208984375,62.2181282043457,22178.0
+2019-02-11,62.2181282043457,62.300537109375,62.053314208984375,62.300537109375,7473.0
+2019-02-12,62.2181282043457,62.54776382446289,62.13572311401367,62.300537109375,8645.0
+2019-02-13,62.63017272949219,64.60796356201172,62.63017272949219,63.70147705078125,175445.0
+2019-02-14,63.536659240722656,63.61906814575195,63.12461853027344,63.12461853027344,43706.0
+2019-02-17,62.63017272949219,62.95980453491211,62.3829460144043,62.63017272949219,18032.0
+2019-02-18,62.63017272949219,62.87739562988281,62.2181282043457,62.87739562988281,18512.0
+2019-02-19,62.63017272949219,62.87739562988281,62.54776382446289,62.794986724853516,15595.0
+2019-02-20,62.465354919433594,62.465354919433594,62.2181282043457,62.2181282043457,21594.0
+2019-02-21,62.465354919433594,62.87739562988281,62.2181282043457,62.87739562988281,54432.0
+2019-02-24,62.63017272949219,63.70147705078125,62.300537109375,63.70147705078125,56722.0
+2019-02-25,63.37184524536133,63.37184524536133,62.71257781982422,62.71257781982422,36627.0
+2019-02-26,62.71257781982422,62.794986724853516,62.54776382446289,62.63017272949219,11132.0
+2019-02-27,62.63017272949219,62.87739562988281,62.300537109375,62.87739562988281,14494.0
+2019-02-28,62.95980453491211,62.95980453491211,62.63017272949219,62.63017272949219,11245.0
+2019-03-03,62.54776382446289,62.63017272949219,62.300537109375,62.300537109375,42288.0
+2019-03-04,62.54776382446289,62.54776382446289,61.97090530395508,62.13572311401367,48893.0
+2019-03-05,62.13572311401367,62.54776382446289,62.053314208984375,62.300537109375,37281.0
+2019-03-06,62.300537109375,62.3829460144043,62.13572311401367,62.13572311401367,11599.0
+2019-03-07,62.053314208984375,62.465354919433594,62.053314208984375,62.465354919433594,20422.0
+2019-03-10,62.2181282043457,62.465354919433594,62.053314208984375,62.465354919433594,17487.0
+2019-03-11,62.13572311401367,62.3829460144043,62.053314208984375,62.2181282043457,15988.0
+2019-03-12,62.300537109375,62.3829460144043,62.053314208984375,62.2181282043457,16387.0
+2019-03-13,62.300537109375,62.300537109375,62.053314208984375,62.13572311401367,21900.0
+2019-03-14,62.3829460144043,62.3829460144043,62.053314208984375,62.300537109375,12639.0
+2019-03-17,62.13572311401367,62.3829460144043,61.97090530395508,62.3829460144043,9727.0
+2019-03-18,61.97090530395508,62.2181282043457,61.97090530395508,62.053314208984375,19608.0
+2019-03-19,62.053314208984375,62.13572311401367,61.88849639892578,62.13572311401367,53199.0
+2019-03-20,61.88849639892578,62.053314208984375,61.80609130859375,61.97090530395508,16426.0
+2019-03-21,61.80609130859375,62.053314208984375,61.14682388305664,61.14682388305664,83903.0
+2019-03-24,61.39405059814453,61.39405059814453,60.98200988769531,61.22923278808594,33502.0
+2019-03-25,61.88849639892578,62.95980453491211,61.88849639892578,62.3829460144043,124655.0
+2019-03-26,62.63017272949219,62.63017272949219,61.641273498535156,61.641273498535156,53379.0
+2019-03-27,61.80609130859375,61.80609130859375,61.22923278808594,61.39405059814453,28469.0
+2019-03-28,61.55886459350586,61.641273498535156,61.064414978027344,61.14682388305664,24338.0
+2019-03-31,61.14682388305664,61.14682388305664,61.14682388305664,61.14682388305664,0.0
+2019-04-01,60.98200988769531,61.311641693115234,60.98200988769531,61.14682388305664,25567.0
+2019-04-02,61.14682388305664,61.39405059814453,61.14682388305664,61.14682388305664,27440.0
+2019-04-03,61.064414978027344,61.80609130859375,61.064414978027344,61.80609130859375,23589.0
+2019-04-04,61.641273498535156,62.300537109375,61.22923278808594,61.39405059814453,63750.0
+2019-04-07,61.39405059814453,61.39405059814453,60.98200988769531,61.311641693115234,34199.0
+2019-04-08,60.98200988769531,61.14682388305664,60.98200988769531,61.14682388305664,18418.0
+2019-04-09,61.064414978027344,61.14682388305664,60.98200988769531,60.98200988769531,56974.0
+2019-04-10,61.064414978027344,61.72368240356445,61.064414978027344,61.72368240356445,28328.0
+2019-04-11,61.39405059814453,61.55886459350586,61.14682388305664,61.311641693115234,48009.0
+2019-04-14,61.22923278808594,61.39405059814453,61.22923278808594,61.311641693115234,15548.0
+2019-04-15,61.39405059814453,61.641273498535156,61.22923278808594,61.641273498535156,29912.0
+2019-04-16,61.641273498535156,62.63017272949219,61.641273498535156,62.13572311401367,101196.0
+2019-04-17,62.2181282043457,62.465354919433594,61.80609130859375,61.88849639892578,56682.0
+2019-04-18,62.3829460144043,63.04220962524414,62.13572311401367,62.87739562988281,176611.0
+2019-04-21,62.95980453491211,64.52555847167969,62.95980453491211,64.03111267089844,353181.0
+2019-04-22,64.44314575195312,64.69037628173828,63.70147705078125,63.948699951171875,150658.0
+2019-04-23,64.27833557128906,64.27833557128906,63.866294860839844,63.948699951171875,46473.0
+2019-04-24,63.948699951171875,63.948699951171875,63.45425033569336,63.61906814575195,25001.0
+2019-04-25,63.70147705078125,63.948699951171875,63.45425033569336,63.78388214111328,37942.0
+2019-04-28,63.948699951171875,64.60796356201172,63.78388214111328,64.44314575195312,95751.0
+2019-04-29,64.52555847167969,64.52555847167969,63.61906814575195,63.78388214111328,84040.0
+2019-04-30,63.948699951171875,64.3607406616211,63.536659240722656,63.70147705078125,77212.0
+2019-05-01,63.78388214111328,64.03111267089844,63.45425033569336,63.78388214111328,102219.0
+2019-05-02,62.54776382446289,62.63017272949219,61.72368240356445,61.72368240356445,116443.0
+2019-05-05,61.641273498535156,61.80609130859375,60.98200988769531,61.22923278808594,46773.0
+2019-05-06,60.569969177246094,61.064414978027344,58.67457962036133,59.910701751708984,49663.0
+2019-05-07,59.498661041259766,59.745887756347656,59.169029235839844,59.33384704589844,27166.0
+2019-05-08,58.92180633544922,59.169029235839844,58.344947814941406,58.509765625,59473.0
+2019-05-09,58.67457962036133,58.67457962036133,57.02642059326172,57.68568420410156,76996.0
+2019-05-12,57.02642059326172,57.02642059326172,56.119930267333984,56.119930267333984,26892.0
+2019-05-13,54.554176330566406,55.378257751464844,53.73009490966797,53.73009490966797,66622.0
+2019-05-14,52.32915496826172,55.62548065185547,52.32915496826172,55.21343994140625,81646.0
+2019-05-15,55.95511245727539,56.03752136230469,55.21343994140625,55.21343994140625,42861.0
+2019-05-16,55.048622131347656,55.872703552246094,54.966217041015625,55.378257751464844,81393.0
+2019-05-19,54.80139923095703,55.048622131347656,53.977317810058594,54.554176330566406,27150.0
+2019-05-20,54.306949615478516,54.306949615478516,52.74119567871094,52.823604583740234,67840.0
+2019-05-21,52.98842239379883,53.153236389160156,52.823604583740234,53.07082748413086,60365.0
+2019-05-22,53.07082748413086,56.449562072753906,53.07082748413086,55.54307174682617,114351.0
+2019-05-23,55.21343994140625,55.21343994140625,53.73009490966797,54.05972671508789,61541.0
+2019-05-26,54.554176330566406,54.63658142089844,53.8949089050293,54.22454071044922,66580.0
+2019-05-27,54.38935852050781,55.21343994140625,54.38935852050781,55.21343994140625,27464.0
+2019-05-28,55.21343994140625,56.861602783203125,55.13103103637695,56.202335357666016,49285.0
+2019-05-29,56.36715316772461,58.4273567199707,56.36715316772461,57.273643493652344,90475.0
+2019-05-30,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-02,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-03,58.4273567199707,61.80609130859375,58.4273567199707,60.240333557128906,180836.0
+2019-06-04,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-05,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-06,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2019-06-09,60.07551956176758,60.98200988769531,60.07551956176758,60.73478317260742,43868.0
+2019-06-10,60.3227424621582,62.053314208984375,60.3227424621582,61.22923278808594,49280.0
+2019-06-11,61.064414978027344,61.88849639892578,61.064414978027344,61.641273498535156,88970.0
+2019-06-12,61.55886459350586,61.80609130859375,61.14682388305664,61.641273498535156,58979.0
+2019-06-13,61.47645568847656,61.641273498535156,61.064414978027344,61.14682388305664,55527.0
+2019-06-16,60.98200988769531,61.39405059814453,60.98200988769531,61.22923278808594,43056.0
+2019-06-17,61.14682388305664,64.11351776123047,61.14682388305664,63.28943634033203,334862.0
+2019-06-18,62.71257781982422,63.866294860839844,62.71257781982422,63.536659240722656,62365.0
+2019-06-19,63.12461853027344,64.03111267089844,63.12461853027344,63.28943634033203,76458.0
+2019-06-20,62.794986724853516,63.45425033569336,62.794986724853516,63.45425033569336,28891.0
+2019-06-23,63.45425033569336,63.536659240722656,63.207027435302734,63.536659240722656,56927.0
+2019-06-24,63.536659240722656,63.61906814575195,63.12461853027344,63.207027435302734,94392.0
+2019-06-25,62.794986724853516,63.45425033569336,62.794986724853516,63.45425033569336,57507.0
+2019-06-26,63.61906814575195,65.76168060302734,63.207027435302734,65.1024169921875,142043.0
+2019-06-27,65.51445770263672,66.75057983398438,65.51445770263672,65.92649841308594,156885.0
+2019-06-30,65.92649841308594,66.17372131347656,65.67926788330078,65.92649841308594,70472.0
+2019-07-01,65.92649841308594,67.40984344482422,65.76168060302734,66.75057983398438,67214.0
+2019-07-02,66.8329849243164,66.91539001464844,66.17372131347656,66.66816711425781,68790.0
+2019-07-03,66.58576202392578,66.58576202392578,65.92649841308594,65.92649841308594,26664.0
+2019-07-04,65.92649841308594,66.00890350341797,65.18482208251953,65.51445770263672,32262.0
+2019-07-07,65.1024169921875,65.43204498291016,64.69037628173828,64.69037628173828,24273.0
+2019-07-08,64.69037628173828,64.85518646240234,64.52555847167969,64.69037628173828,10580.0
+2019-07-09,64.69037628173828,65.51445770263672,64.27833557128906,65.1024169921875,32777.0
+2019-07-10,65.1024169921875,65.2672348022461,64.9375991821289,64.9375991821289,14027.0
+2019-07-11,65.1024169921875,65.1024169921875,64.9375991821289,65.02000427246094,16744.0
+2019-07-14,65.2672348022461,66.33853912353516,65.2672348022461,66.09130859375,72989.0
+2019-07-15,66.42094421386719,66.58576202392578,65.67926788330078,66.17372131347656,47076.0
+2019-07-16,66.09130859375,66.66816711425781,65.92649841308594,66.33853912353516,48105.0
+2019-07-17,66.33853912353516,66.33853912353516,65.76168060302734,65.76168060302734,19011.0
+2019-07-18,65.76168060302734,66.50334930419922,65.76168060302734,66.17372131347656,68142.0
+2019-07-21,65.92649841308594,65.92649841308594,64.9375991821289,65.1024169921875,35876.0
+2019-07-22,65.34963989257812,65.67926788330078,64.9375991821289,64.9375991821289,18341.0
+2019-07-23,65.02000427246094,65.02000427246094,64.27833557128906,64.27833557128906,17071.0
+2019-07-24,64.3607406616211,64.60796356201172,63.948699951171875,64.03111267089844,15634.0
+2019-07-25,64.27833557128906,64.27833557128906,63.866294860839844,64.27833557128906,14257.0
+2019-07-28,64.03111267089844,65.92649841308594,64.03111267089844,65.67926788330078,35253.0
+2019-07-29,65.51445770263672,65.59686279296875,65.51445770263672,65.59686279296875,42688.0
+2019-07-30,65.59686279296875,65.67926788330078,65.51445770263672,65.51445770263672,20686.0
+2019-07-31,65.51445770263672,65.67926788330078,65.51445770263672,65.51445770263672,67251.0
+2019-08-01,65.51445770263672,65.51445770263672,64.85518646240234,65.1024169921875,24362.0
+2019-08-04,64.77278137207031,64.77278137207031,64.69037628173828,64.77278137207031,15980.0
+2019-08-05,64.69037628173828,64.69037628173828,64.69037628173828,64.69037628173828,6610.0
+2019-08-06,64.11351776123047,64.27833557128906,64.11351776123047,64.11351776123047,7540.0
+2019-08-07,64.1959228515625,65.1024169921875,64.1959228515625,65.1024169921875,11513.0
+2019-08-08,65.1024169921875,65.1024169921875,64.69037628173828,65.1024169921875,15556.0
+2019-08-11,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-12,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-13,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-14,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-15,65.1024169921875,65.1024169921875,65.1024169921875,65.1024169921875,0.0
+2019-08-18,65.1024169921875,65.1024169921875,64.44314575195312,64.44314575195312,9319.0
+2019-08-19,64.77278137207031,65.34963989257812,64.77278137207031,64.9375991821289,6614.0
+2019-08-20,64.44314575195312,64.44314575195312,64.03111267089844,64.03111267089844,23045.0
+2019-08-21,64.52555847167969,64.52555847167969,63.45425033569336,63.45425033569336,14652.0
+2019-08-22,63.536659240722656,63.948699951171875,62.63017272949219,62.63017272949219,10855.0
+2019-08-25,62.794986724853516,62.87739562988281,62.63017272949219,62.87739562988281,14087.0
+2019-08-26,62.87739562988281,62.87739562988281,62.2181282043457,62.300537109375,11728.0
+2019-08-27,62.63017272949219,62.63017272949219,61.14682388305664,61.641273498535156,23845.0
+2019-08-28,62.54776382446289,62.63017272949219,62.465354919433594,62.63017272949219,4881.0
+2019-08-29,62.63017272949219,62.63017272949219,61.80609130859375,62.63017272949219,12307.0
+2019-09-01,61.064414978027344,62.3829460144043,60.98200988769531,61.80609130859375,5808.0
+2019-09-02,61.80609130859375,61.80609130859375,60.98200988769531,61.39405059814453,24267.0
+2019-09-03,61.47645568847656,61.55886459350586,61.47645568847656,61.47645568847656,17709.0
+2019-09-04,61.47645568847656,61.97090530395508,61.39405059814453,61.97090530395508,7698.0
+2019-09-05,61.80609130859375,62.13572311401367,61.80609130859375,62.13572311401367,6708.0
+2019-09-08,61.72368240356445,61.80609130859375,61.47645568847656,61.80609130859375,7017.0
+2019-09-09,61.80609130859375,61.80609130859375,61.311641693115234,61.311641693115234,3779.0
+2019-09-10,61.14682388305664,61.22923278808594,60.98200988769531,60.98200988769531,7921.0
+2019-09-11,60.899600982666016,60.899600982666016,58.509765625,59.00421142578125,36865.0
+2019-09-12,59.33384704589844,59.66347885131836,59.33384704589844,59.33384704589844,21270.0
+2019-09-15,58.509765625,59.33384704589844,58.509765625,59.08662033081055,23453.0
+2019-09-16,59.08662033081055,59.33384704589844,58.09772491455078,58.09772491455078,8016.0
+2019-09-17,58.83939743041992,59.33384704589844,58.344947814941406,58.5921745300293,12354.0
+2019-09-18,58.5921745300293,59.08662033081055,58.509765625,58.67457962036133,7544.0
+2019-09-19,58.509765625,58.509765625,58.18013381958008,58.509765625,12640.0
+2019-09-22,58.92180633544922,59.25143814086914,58.509765625,58.83939743041992,9005.0
+2019-09-24,59.08662033081055,60.157928466796875,59.08662033081055,59.33384704589844,25207.0
+2019-09-25,59.25143814086914,59.910701751708984,59.25143814086914,59.498661041259766,9968.0
+2019-09-26,60.07551956176758,60.07551956176758,59.66347885131836,59.99311065673828,7017.0
+2019-09-29,59.99311065673828,59.99311065673828,59.498661041259766,59.745887756347656,10761.0
+2019-09-30,59.745887756347656,59.99311065673828,59.745887756347656,59.99311065673828,16396.0
+2019-10-01,59.82829666137695,61.39405059814453,59.66347885131836,60.157928466796875,58650.0
+2019-10-02,59.745887756347656,59.910701751708984,59.58106994628906,59.82829666137695,11083.0
+2019-10-03,59.66347885131836,60.157928466796875,59.33384704589844,59.910701751708984,11020.0
+2019-10-06,59.82829666137695,60.240333557128906,59.82829666137695,59.910701751708984,13565.0
+2019-10-07,59.99311065673828,59.99311065673828,59.910701751708984,59.910701751708984,4523.0
+2019-10-08,59.910701751708984,59.910701751708984,59.41625213623047,59.498661041259766,13221.0
+2019-10-09,59.169029235839844,59.169029235839844,58.509765625,58.509765625,13536.0
+2019-10-10,58.67457962036133,58.756988525390625,58.09772491455078,58.26253890991211,7280.0
+2019-10-13,58.18013381958008,58.18013381958008,57.76809310913086,57.76809310913086,6112.0
+2019-10-14,57.43845748901367,57.603275299072266,56.861602783203125,57.10882568359375,15010.0
+2019-10-15,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,23109.0
+2019-10-16,55.79029846191406,56.449562072753906,54.38935852050781,55.13103103637695,46820.0
+2019-10-17,55.707889556884766,56.03752136230469,54.63658142089844,56.03752136230469,65915.0
+2019-10-20,56.77919387817383,57.273643493652344,56.03752136230469,57.273643493652344,36223.0
+2019-10-21,56.28474426269531,57.68568420410156,56.28474426269531,56.861602783203125,11037.0
+2019-10-22,56.94401168823242,57.19123458862305,56.861602783203125,57.19123458862305,11125.0
+2019-10-23,57.19123458862305,57.19123458862305,56.861602783203125,56.94401168823242,8533.0
+2019-10-24,57.02642059326172,57.273643493652344,56.94401168823242,57.19123458862305,21693.0
+2019-10-27,57.02642059326172,57.273643493652344,57.02642059326172,57.10882568359375,6081.0
+2019-10-28,57.19123458862305,59.00421142578125,57.19123458862305,57.68568420410156,60250.0
+2019-10-29,56.69678497314453,57.10882568359375,56.69678497314453,56.77919387817383,18376.0
+2019-10-30,56.94401168823242,57.10882568359375,56.861602783203125,56.861602783203125,7009.0
+2019-10-31,56.94401168823242,56.94401168823242,56.202335357666016,56.5319709777832,8843.0
+2019-11-03,56.03752136230469,56.202335357666016,55.62548065185547,56.03752136230469,12108.0
+2019-11-04,55.54307174682617,56.03752136230469,55.29584884643555,55.29584884643555,8978.0
+2019-11-05,55.54307174682617,56.119930267333984,55.54307174682617,56.119930267333984,10009.0
+2019-11-06,55.95511245727539,56.119930267333984,55.707889556884766,56.03752136230469,12758.0
+2019-11-07,55.62548065185547,56.03752136230469,55.62548065185547,55.872703552246094,12105.0
+2019-11-10,56.119930267333984,56.94401168823242,55.95511245727539,56.861602783203125,38967.0
+2019-11-11,56.94401168823242,57.02642059326172,56.861602783203125,57.02642059326172,18676.0
+2019-11-12,57.19123458862305,57.19123458862305,56.77919387817383,56.861602783203125,13910.0
+2019-11-13,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,24740.0
+2019-11-14,55.707889556884766,56.03752136230469,55.707889556884766,56.03752136230469,8892.0
+2019-11-17,55.872703552246094,55.872703552246094,55.707889556884766,55.872703552246094,9603.0
+2019-11-18,55.79029846191406,56.03752136230469,55.79029846191406,56.03752136230469,10120.0
+2019-11-19,55.872703552246094,56.449562072753906,55.872703552246094,56.36715316772461,27078.0
+2019-11-20,56.5319709777832,56.69678497314453,56.03752136230469,56.03752136230469,43843.0
+2019-11-21,55.872703552246094,55.872703552246094,55.707889556884766,55.79029846191406,20262.0
+2019-11-24,55.707889556884766,55.872703552246094,55.54307174682617,55.54307174682617,15254.0
+2019-11-25,55.21343994140625,55.707889556884766,55.21343994140625,55.21343994140625,14446.0
+2019-11-26,55.54307174682617,55.54307174682617,55.29584884643555,55.29584884643555,2226.0
+2019-11-27,55.21343994140625,55.460662841796875,55.21343994140625,55.460662841796875,8967.0
+2019-11-28,55.29584884643555,55.707889556884766,55.29584884643555,55.707889556884766,14408.0
+2019-12-01,56.861602783203125,59.08662033081055,56.449562072753906,56.69678497314453,90032.0
+2019-12-02,56.861602783203125,56.861602783203125,56.03752136230469,56.03752136230469,20513.0
+2019-12-03,56.03752136230469,56.202335357666016,55.62548065185547,56.03752136230469,30388.0
+2019-12-04,56.03752136230469,56.202335357666016,55.872703552246094,56.202335357666016,23265.0
+2019-12-05,56.36715316772461,56.77919387817383,56.03752136230469,56.77919387817383,20972.0
+2019-12-08,55.95511245727539,56.69678497314453,55.95511245727539,56.6143798828125,52901.0
+2019-12-09,56.6143798828125,56.69678497314453,56.5319709777832,56.5319709777832,41052.0
+2019-12-10,56.5319709777832,58.509765625,56.5319709777832,56.861602783203125,116482.0
+2019-12-11,57.10882568359375,57.19123458862305,57.02642059326172,57.10882568359375,15254.0
+2019-12-12,57.19123458862305,57.273643493652344,56.202335357666016,56.449562072753906,30443.0
+2019-12-15,56.36715316772461,56.861602783203125,56.119930267333984,56.5319709777832,9309.0
+2019-12-16,57.273643493652344,57.273643493652344,56.6143798828125,57.02642059326172,11258.0
+2019-12-17,56.861602783203125,56.861602783203125,56.69678497314453,56.77919387817383,12766.0
+2019-12-18,57.02642059326172,57.10882568359375,56.77919387817383,57.10882568359375,13395.0
+2019-12-19,56.94401168823242,57.10882568359375,56.77919387817383,56.77919387817383,12418.0
+2019-12-22,57.273643493652344,57.52086639404297,56.861602783203125,57.43845748901367,26403.0
+2019-12-23,57.43845748901367,58.26253890991211,57.273643493652344,58.18013381958008,59086.0
+2019-12-24,58.26253890991211,59.33384704589844,58.26253890991211,59.169029235839844,117181.0
+2019-12-25,58.92180633544922,59.82829666137695,58.509765625,59.33384704589844,54980.0
+2019-12-26,59.33384704589844,59.33384704589844,58.5921745300293,59.25143814086914,20381.0
+2019-12-29,60.07551956176758,62.3829460144043,59.910701751708984,62.053314208984375,258752.0
+2019-12-30,61.97090530395508,63.04220962524414,61.80609130859375,62.3829460144043,182648.0
+2019-12-31,62.053314208984375,62.95980453491211,61.641273498535156,62.95980453491211,65776.0
+2020-01-01,62.95980453491211,62.95980453491211,61.88849639892578,61.88849639892578,66645.0
+2020-01-02,61.88849639892578,62.13572311401367,61.80609130859375,62.053314208984375,24628.0
+2020-01-05,61.14682388305664,61.39405059814453,60.4051513671875,60.4051513671875,56660.0
+2020-01-06,60.157928466796875,60.4051513671875,59.33384704589844,59.33384704589844,50594.0
+2020-01-07,59.33384704589844,60.157928466796875,58.344947814941406,58.509765625,173183.0
+2020-01-08,56.94401168823242,58.18013381958008,56.94401168823242,57.603275299072266,72623.0
+2020-01-09,58.18013381958008,59.498661041259766,58.18013381958008,58.92180633544922,53994.0
+2020-01-12,59.08662033081055,61.39405059814453,59.08662033081055,60.899600982666016,110384.0
+2020-01-13,60.4051513671875,61.39405059814453,60.4051513671875,60.98200988769531,48316.0
+2020-01-14,61.064414978027344,61.39405059814453,60.4051513671875,60.4875602722168,49385.0
+2020-01-15,60.569969177246094,60.652374267578125,60.157928466796875,60.157928466796875,24686.0
+2020-01-16,60.3227424621582,60.4051513671875,59.745887756347656,60.4051513671875,40445.0
+2020-01-19,60.652374267578125,61.80609130859375,60.569969177246094,61.311641693115234,101949.0
+2020-01-20,61.311641693115234,61.641273498535156,60.899600982666016,61.064414978027344,49979.0
+2020-01-21,61.311641693115234,61.39405059814453,60.652374267578125,60.98200988769531,63633.0
+2020-01-22,61.22923278808594,61.55886459350586,60.98200988769531,61.311641693115234,84047.0
+2020-01-23,61.39405059814453,62.54776382446289,61.064414978027344,61.47645568847656,178517.0
+2020-01-26,61.55886459350586,61.80609130859375,61.311641693115234,61.311641693115234,53178.0
+2020-01-27,61.14682388305664,61.72368240356445,60.73478317260742,60.899600982666016,35375.0
+2020-01-28,60.81719207763672,60.81719207763672,60.240333557128906,60.4875602722168,21397.0
+2020-01-29,60.4875602722168,61.311641693115234,60.4875602722168,60.4875602722168,16527.0
+2020-01-30,60.3227424621582,60.899600982666016,60.07551956176758,60.4051513671875,49367.0
+2020-02-02,60.07551956176758,60.4051513671875,59.41625213623047,59.41625213623047,32069.0
+2020-02-03,59.99311065673828,60.157928466796875,59.66347885131836,59.745887756347656,22190.0
+2020-02-04,59.910701751708984,60.157928466796875,59.66347885131836,59.82829666137695,26447.0
+2020-02-05,59.99311065673828,59.99311065673828,59.498661041259766,59.910701751708984,35977.0
+2020-02-06,60.157928466796875,60.157928466796875,59.58106994628906,60.07551956176758,33541.0
+2020-02-09,59.58106994628906,59.66347885131836,59.08662033081055,59.498661041259766,31578.0
+2020-02-10,59.58106994628906,59.82829666137695,59.58106994628906,59.745887756347656,9210.0
+2020-02-11,59.498661041259766,59.58106994628906,59.25143814086914,59.498661041259766,25001.0
+2020-02-12,59.08662033081055,59.25143814086914,58.83939743041992,58.83939743041992,18727.0
+2020-02-13,58.67457962036133,58.67457962036133,58.26253890991211,58.344947814941406,15419.0
+2020-02-16,58.344947814941406,58.344947814941406,58.344947814941406,58.344947814941406,0.0
+2020-02-17,58.344947814941406,58.67457962036133,58.26253890991211,58.67457962036133,12049.0
+2020-02-18,58.509765625,58.509765625,58.09772491455078,58.09772491455078,41592.0
+2020-02-19,58.18013381958008,58.509765625,58.09772491455078,58.509765625,35473.0
+2020-02-20,58.344947814941406,59.33384704589844,58.344947814941406,58.92180633544922,47946.0
+2020-02-23,58.756988525390625,59.33384704589844,58.67457962036133,59.169029235839844,19989.0
+2020-02-24,58.92180633544922,58.92180633544922,57.35605239868164,57.35605239868164,32870.0
+2020-02-25,56.94401168823242,57.35605239868164,56.03752136230469,57.35605239868164,41647.0
+2020-02-26,56.861602783203125,58.015316009521484,56.449562072753906,56.861602783203125,54681.0
+2020-02-27,56.69678497314453,56.861602783203125,55.21343994140625,55.460662841796875,68447.0
+2020-03-01,53.565277099609375,54.38935852050781,53.48286819458008,53.565277099609375,21923.0
+2020-03-02,54.63658142089844,54.80139923095703,53.565277099609375,53.565277099609375,65097.0
+2020-03-03,54.05972671508789,54.718990325927734,54.05972671508789,54.718990325927734,20012.0
+2020-03-04,54.47176742553711,57.68568420410156,54.22454071044922,56.03752136230469,46308.0
+2020-03-05,56.03752136230469,56.119930267333984,55.29584884643555,55.460662841796875,30066.0
+2020-03-08,54.38935852050781,54.38935852050781,50.268951416015625,51.09303283691406,60916.0
+2020-03-09,49.856910705566406,49.856910705566406,47.71430206298828,48.2087516784668,58524.0
+2020-03-10,49.44487380981445,51.8347053527832,48.86801528930664,51.8347053527832,59740.0
+2020-03-11,51.8347053527832,53.153236389160156,50.680992126464844,51.01062774658203,57783.0
+2020-03-12,49.856910705566406,50.1041374206543,47.38467025756836,48.86801528930664,24884.0
+2020-03-15,48.70319747924805,49.115238189697266,47.38467025756836,47.79670715332031,26385.0
+2020-03-16,47.05503463745117,47.38467025756836,46.97262954711914,46.97262954711914,23105.0
+2020-03-17,46.39577102661133,48.62078857421875,46.39577102661133,47.79670715332031,40165.0
+2020-03-18,47.38467025756836,48.62078857421875,47.38467025756836,47.79670715332031,24938.0
+2020-03-19,47.38467025756836,48.62078857421875,47.38467025756836,48.2087516784668,39092.0
+2020-03-22,47.38467025756836,47.79670715332031,47.38467025756836,47.71430206298828,17163.0
+2020-03-23,47.38467025756836,47.38467025756836,45.736507415771484,46.1485481262207,20203.0
+2020-03-24,46.97262954711914,47.38467025756836,46.56058883666992,47.13744354248047,13249.0
+2020-03-25,48.53838348388672,48.53838348388672,46.1485481262207,46.1485481262207,29029.0
+2020-03-26,46.478179931640625,46.80781173706055,46.478179931640625,46.80781173706055,7965.0
+2020-03-29,46.1485481262207,47.54948425292969,46.1485481262207,47.54948425292969,19073.0
+2020-03-30,48.373565673828125,48.373565673828125,47.38467025756836,47.71430206298828,24576.0
+2020-03-31,47.79670715332031,48.29115676879883,47.71430206298828,48.0439338684082,42640.0
+2020-04-01,48.2087516784668,48.373565673828125,48.1263427734375,48.29115676879883,22806.0
+2020-04-02,48.62078857421875,48.95042419433594,48.373565673828125,48.373565673828125,35376.0
+2020-04-05,48.86801528930664,48.86801528930664,47.79670715332031,48.62078857421875,24763.0
+2020-04-06,48.62078857421875,50.35136032104492,48.62078857421875,50.021728515625,62484.0
+2020-04-07,49.69209671020508,50.268951416015625,49.527278900146484,49.856910705566406,42365.0
+2020-04-08,49.856910705566406,49.856910705566406,49.44487380981445,49.527278900146484,16897.0
+2020-04-09,49.774505615234375,51.34025955200195,49.44487380981445,49.9393196105957,98408.0
+2020-04-12,50.021728515625,50.021728515625,48.0439338684082,48.95042419433594,86762.0
+2020-04-13,49.362464904785156,49.44487380981445,48.1263427734375,48.62078857421875,25083.0
+2020-04-14,49.28005599975586,49.28005599975586,48.29115676879883,48.86801528930664,18791.0
+2020-04-15,49.60968780517578,49.60968780517578,48.62078857421875,48.62078857421875,17716.0
+2020-04-16,48.785606384277344,48.95042419433594,47.79670715332031,48.70319747924805,51600.0
+2020-04-19,49.19764709472656,49.28005599975586,48.785606384277344,49.115238189697266,40459.0
+2020-04-20,47.79670715332031,48.2087516784668,47.54948425292969,47.79670715332031,45103.0
+2020-04-21,47.631893157958984,47.631893157958984,46.80781173706055,46.80781173706055,41895.0
+2020-04-22,46.1485481262207,47.05503463745117,46.1485481262207,47.05503463745117,15866.0
+2020-04-23,47.219852447509766,48.62078857421875,47.219852447509766,47.79670715332031,84187.0
+2020-04-26,48.1263427734375,49.9393196105957,47.79670715332031,48.785606384277344,212947.0
+2020-04-27,48.62078857421875,48.62078857421875,48.1263427734375,48.373565673828125,68185.0
+2020-04-28,48.2087516784668,48.95042419433594,48.2087516784668,48.95042419433594,76606.0
+2020-04-29,49.527278900146484,50.928218841552734,49.44487380981445,50.1041374206543,284253.0
+2020-04-30,51.50507354736328,51.50507354736328,50.516178131103516,51.257850646972656,150480.0
+2020-05-03,47.79670715332031,48.62078857421875,46.72540283203125,47.79670715332031,140670.0
+2020-05-04,47.79670715332031,49.115238189697266,47.46707534790039,48.2087516784668,73997.0
+2020-05-05,49.03282928466797,49.44487380981445,47.961524963378906,47.961524963378906,157142.0
+2020-05-06,48.1263427734375,48.1263427734375,47.631893157958984,47.631893157958984,109731.0
+2020-05-07,47.79670715332031,47.79670715332031,47.54948425292969,47.79670715332031,26658.0
+2020-05-10,47.79670715332031,47.79670715332031,47.219852447509766,47.219852447509766,62893.0
+2020-05-11,45.324466705322266,46.1485481262207,44.50038528442383,46.1485481262207,51577.0
+2020-05-12,45.736507415771484,46.80781173706055,45.736507415771484,46.31336212158203,40647.0
+2020-05-13,47.219852447509766,47.219852447509766,46.1485481262207,46.1485481262207,33103.0
+2020-05-14,46.230953216552734,46.230953216552734,45.324466705322266,45.90132141113281,147116.0
+2020-05-17,45.818912506103516,46.066139221191406,45.736507415771484,45.90132141113281,179926.0
+2020-05-18,46.1485481262207,46.80781173706055,45.90132141113281,46.1485481262207,172172.0
+2020-05-19,46.31336212158203,46.39577102661133,46.1485481262207,46.230953216552734,95369.0
+2020-05-20,46.230953216552734,46.230953216552734,45.90132141113281,46.066139221191406,111600.0
+2020-05-21,45.98373031616211,46.31336212158203,45.818912506103516,46.066139221191406,138572.0
+2020-05-31,46.890220642089844,47.38467025756836,46.31336212158203,46.890220642089844,175366.0
+2020-06-01,47.13744354248047,48.29115676879883,46.97262954711914,48.29115676879883,326344.0
+2020-06-02,48.53838348388672,48.62078857421875,47.631893157958984,47.79670715332031,186436.0
+2020-06-03,48.2087516784668,48.53838348388672,47.38467025756836,47.38467025756836,257557.0
+2020-06-04,47.38467025756836,47.38467025756836,47.13744354248047,47.38467025756836,57360.0
+2020-06-07,47.71430206298828,47.79670715332031,47.219852447509766,47.46707534790039,104438.0
+2020-06-08,47.38467025756836,47.87911605834961,47.13744354248047,47.30226135253906,203410.0
+2020-06-09,47.46707534790039,47.79670715332031,47.13744354248047,47.54948425292969,155070.0
+2020-06-10,47.54948425292969,47.54948425292969,46.97262954711914,47.219852447509766,232975.0
+2020-06-11,46.97262954711914,47.30226135253906,46.64299392700195,47.219852447509766,113221.0
+2020-06-14,46.97262954711914,47.13744354248047,46.64299392700195,47.05503463745117,108846.0
+2020-06-15,46.97262954711914,46.97262954711914,46.72540283203125,46.80781173706055,89647.0
+2020-06-16,46.97262954711914,47.79670715332031,46.80781173706055,47.219852447509766,268960.0
+2020-06-17,47.54948425292969,47.631893157958984,46.890220642089844,46.97262954711914,345988.0
+2020-06-18,46.97262954711914,47.219852447509766,46.72540283203125,46.97262954711914,100453.0
+2020-06-21,47.13744354248047,47.38467025756836,46.890220642089844,47.219852447509766,225642.0
+2020-06-22,47.219852447509766,47.54948425292969,46.230953216552734,46.890220642089844,334140.0
+2020-06-23,47.38467025756836,48.62078857421875,47.13744354248047,47.38467025756836,890294.0
+2020-06-24,47.631893157958984,47.71430206298828,46.97262954711914,47.13744354248047,200071.0
+2020-06-25,46.80781173706055,46.80781173706055,46.56058883666992,46.72540283203125,206486.0
+2020-06-28,46.890220642089844,46.890220642089844,46.56058883666992,46.72540283203125,90805.0
+2020-06-29,46.72540283203125,47.79670715332031,46.72540283203125,47.71430206298828,368333.0
+2020-06-30,48.1263427734375,49.856910705566406,48.0439338684082,48.62078857421875,1184488.0
+2020-07-01,48.785606384277344,49.115238189697266,48.2087516784668,48.62078857421875,202075.0
+2020-07-02,48.95042419433594,48.95042419433594,47.79670715332031,48.29115676879883,157247.0
+2020-07-05,48.45597457885742,48.86801528930664,48.373565673828125,48.62078857421875,192417.0
+2020-07-06,48.62078857421875,48.86801528930664,48.373565673828125,48.45597457885742,213875.0
+2020-07-07,48.373565673828125,48.62078857421875,48.373565673828125,48.373565673828125,69751.0
+2020-07-08,48.373565673828125,48.373565673828125,47.79670715332031,48.0439338684082,117748.0
+2020-07-09,48.0439338684082,50.021728515625,48.0439338684082,49.44487380981445,608363.0
+2020-07-12,50.186546325683594,50.680992126464844,49.856910705566406,50.268951416015625,362472.0
+2020-07-13,50.268951416015625,51.58748245239258,50.268951416015625,50.680992126464844,671426.0
+2020-07-14,50.35136032104492,50.59858322143555,49.60968780517578,50.1041374206543,149939.0
+2020-07-15,50.35136032104492,50.35136032104492,50.021728515625,50.268951416015625,86791.0
+2020-07-16,50.1041374206543,50.1041374206543,49.115238189697266,49.44487380981445,633541.0
+2020-07-19,49.527278900146484,49.527278900146484,48.86801528930664,49.03282928466797,482783.0
+2020-07-20,48.785606384277344,48.86801528930664,46.1485481262207,47.05503463745117,620241.0
+2020-07-21,47.38467025756836,47.631893157958984,46.80781173706055,47.05503463745117,543241.0
+2020-07-22,47.631893157958984,47.631893157958984,47.05503463745117,47.219852447509766,405345.0
+2020-07-23,47.219852447509766,47.30226135253906,46.72540283203125,46.80781173706055,406993.0
+2020-07-26,46.80781173706055,46.97262954711914,46.478179931640625,46.64299392700195,421237.0
+2020-07-27,46.64299392700195,46.72540283203125,46.1485481262207,46.39577102661133,528603.0
+2020-07-28,46.56058883666992,46.72540283203125,45.98373031616211,45.98373031616211,938431.0
+2020-08-05,46.31336212158203,47.38467025756836,45.818912506103516,47.05503463745117,2726176.0
+2020-08-06,47.219852447509766,47.54948425292969,46.80781173706055,47.05503463745117,2465823.0
+2020-08-09,47.79670715332031,48.45597457885742,47.71430206298828,48.45597457885742,4705041.0
+2020-08-10,48.70319747924805,49.03282928466797,48.0439338684082,48.29115676879883,3317472.0
+2020-08-11,48.2087516784668,48.62078857421875,47.79670715332031,48.62078857421875,1924487.0
+2020-08-12,48.62078857421875,48.86801528930664,47.961524963378906,48.29115676879883,1231992.0
+2020-08-13,48.29115676879883,48.29115676879883,48.29115676879883,48.29115676879883,0.0
+2020-08-16,47.79670715332031,48.373565673828125,47.38467025756836,47.631893157958984,1882876.0
+2020-08-17,47.631893157958984,49.362464904785156,47.631893157958984,48.86801528930664,4451055.0
+2020-08-18,49.28005599975586,50.43376922607422,49.03282928466797,49.9393196105957,4032459.0
+2020-08-19,50.268951416015625,50.268951416015625,48.95042419433594,49.44487380981445,2057630.0
+2020-08-20,49.44487380981445,51.17544174194336,49.115238189697266,51.01062774658203,2904233.0
+2020-08-23,51.09303283691406,52.24674987792969,50.680992126464844,51.8347053527832,2751216.0
+2020-08-24,52.081932067871094,52.57638168334961,51.422664642333984,51.9995231628418,1999771.0
+2020-08-25,51.9995231628418,52.164337158203125,51.01062774658203,51.17544174194336,1940976.0
+2020-08-26,51.01062774658203,51.58748245239258,50.43376922607422,51.50507354736328,1275107.0
+2020-08-27,51.50507354736328,51.669891357421875,50.516178131103516,51.09303283691406,836432.0
+2020-08-30,51.09303283691406,52.98842239379883,50.84580993652344,52.57638168334961,2418970.0
+2020-08-31,52.65878677368164,53.153236389160156,51.8347053527832,52.49397277832031,1929806.0
+2020-09-01,52.32915496826172,53.153236389160156,51.9171142578125,52.32915496826172,1508136.0
+2020-09-02,51.9171142578125,55.460662841796875,51.50507354736328,54.63658142089844,6512815.0
+2020-09-03,54.718990325927734,54.80139923095703,53.64768600463867,53.812503814697266,2390060.0
+2020-09-06,53.73009490966797,53.812503814697266,52.98842239379883,53.64768600463867,806874.0
+2020-09-07,53.64768600463867,55.21343994140625,53.64768600463867,54.63658142089844,1790721.0
+2020-09-08,54.88380813598633,54.88380813598633,54.14213562011719,54.22454071044922,1651647.0
+2020-09-09,53.977317810058594,54.38935852050781,53.565277099609375,54.22454071044922,977582.0
+2020-09-10,54.38935852050781,55.13103103637695,54.05972671508789,54.63658142089844,1259713.0
+2020-09-13,54.80139923095703,55.62548065185547,54.47176742553711,55.54307174682617,2438254.0
+2020-09-14,56.03752136230469,56.36715316772461,54.80139923095703,55.707889556884766,2514556.0
+2020-09-15,55.79029846191406,55.872703552246094,55.048622131347656,55.54307174682617,1155076.0
+2020-09-16,55.62548065185547,55.62548065185547,54.63658142089844,54.88380813598633,1229195.0
+2020-09-17,55.54307174682617,55.872703552246094,54.88380813598633,55.21343994140625,1315401.0
+2020-09-20,55.21343994140625,55.460662841796875,54.966217041015625,55.048622131347656,771257.0
+2020-09-21,55.13103103637695,55.29584884643555,54.22454071044922,54.38935852050781,940290.0
+2020-09-22,54.05972671508789,54.966217041015625,53.73009490966797,54.38935852050781,898906.0
+2020-09-24,55.29584884643555,55.460662841796875,54.306949615478516,54.554176330566406,1133679.0
+2020-09-27,54.554176330566406,54.718990325927734,54.14213562011719,54.554176330566406,693199.0
+2020-09-28,54.63658142089844,54.63658142089844,54.14213562011719,54.22454071044922,693440.0
+2020-09-29,54.38935852050781,54.554176330566406,53.73009490966797,54.14213562011719,606365.0
+2020-09-30,54.05972671508789,54.306949615478516,53.64768600463867,53.977317810058594,431175.0
+2020-10-01,54.306949615478516,55.62548065185547,53.565277099609375,55.048622131347656,1706431.0
+2020-10-04,55.13103103637695,55.62548065185547,53.977317810058594,54.14213562011719,1071018.0
+2020-10-05,53.977317810058594,54.14213562011719,52.24674987792969,53.64768600463867,805961.0
+2020-10-06,53.73009490966797,53.8949089050293,53.31805419921875,53.73009490966797,515298.0
+2020-10-07,53.812503814697266,54.38935852050781,53.64768600463867,53.977317810058594,679286.0
+2020-10-08,53.977317810058594,54.05972671508789,53.31805419921875,53.40045928955078,827070.0
+2020-10-11,53.48286819458008,53.48286819458008,53.07082748413086,53.23564529418945,680520.0
+2020-10-12,53.23564529418945,53.40045928955078,52.74119567871094,52.90601348876953,458424.0
+2020-10-13,52.90601348876953,53.23564529418945,52.65878677368164,52.823604583740234,611493.0
+2020-10-14,52.823604583740234,53.64768600463867,52.57638168334961,53.31805419921875,830001.0
+2020-10-15,53.31805419921875,53.40045928955078,52.74119567871094,52.90601348876953,434034.0
+2020-10-18,52.90601348876953,53.40045928955078,52.90601348876953,53.07082748413086,478871.0
+2020-10-19,53.23564529418945,53.73009490966797,52.90601348876953,53.40045928955078,627242.0
+2020-10-20,52.98842239379883,53.31805419921875,52.823604583740234,53.31805419921875,498812.0
+2020-10-21,53.40045928955078,53.73009490966797,52.90601348876953,53.07082748413086,498449.0
+2020-10-22,53.153236389160156,53.23564529418945,52.823604583740234,52.90601348876953,350146.0
+2020-10-25,53.07082748413086,53.07082748413086,49.44487380981445,49.44487380981445,624241.0
+2020-10-26,49.44487380981445,50.76340103149414,47.961524963378906,49.44487380981445,545748.0
+2020-10-27,49.856910705566406,49.856910705566406,48.86801528930664,49.44487380981445,202700.0
+2020-10-28,49.44487380981445,49.60968780517578,48.62078857421875,48.70319747924805,295703.0
+2020-10-29,47.46707534790039,48.373565673828125,46.890220642089844,47.38467025756836,622475.0
+2020-11-01,47.38467025756836,48.1263427734375,47.219852447509766,47.38467025756836,310136.0
+2020-11-02,47.87911605834961,48.53838348388672,47.631893157958984,48.29115676879883,223264.0
+2020-11-03,48.373565673828125,48.62078857421875,47.54948425292969,47.79670715332031,270622.0
+2020-11-04,47.961524963378906,48.45597457885742,47.87911605834961,48.1263427734375,274549.0
+2020-11-05,48.373565673828125,48.373565673828125,47.79670715332031,48.1263427734375,141813.0
+2020-11-08,48.1263427734375,49.03282928466797,47.79670715332031,49.03282928466797,230745.0
+2020-11-09,49.362464904785156,50.268951416015625,49.19764709472656,50.1041374206543,434695.0
+2020-11-10,50.59858322143555,51.34025955200195,49.44487380981445,49.69209671020508,868117.0
+2020-11-11,49.856910705566406,50.186546325683594,49.362464904785156,49.60968780517578,335170.0
+2020-11-12,49.60968780517578,50.021728515625,49.362464904785156,49.60968780517578,333361.0
+2020-11-15,49.774505615234375,50.516178131103516,49.60968780517578,50.43376922607422,582357.0
+2020-11-16,50.516178131103516,51.01062774658203,50.268951416015625,50.928218841552734,457708.0
+2020-11-17,51.09303283691406,52.98842239379883,51.01062774658203,52.74119567871094,1664146.0
+2020-11-18,52.74119567871094,53.64768600463867,52.49397277832031,53.40045928955078,702280.0
+2020-11-19,53.64768600463867,53.64768600463867,52.74119567871094,52.823604583740234,287239.0
+2020-11-22,52.823604583740234,53.153236389160156,52.411563873291016,52.65878677368164,394330.0
+2020-11-23,52.32915496826172,52.74119567871094,52.24674987792969,52.74119567871094,333442.0
+2020-11-24,52.74119567871094,52.90601348876953,52.57638168334961,52.65878677368164,285948.0
+2020-11-25,52.57638168334961,52.823604583740234,52.49397277832031,52.57638168334961,221855.0
+2020-11-26,52.32915496826172,52.49397277832031,52.24674987792969,52.32915496826172,214312.0
+2020-11-29,52.411563873291016,53.31805419921875,52.411563873291016,53.31805419921875,424818.0
+2020-11-30,53.31805419921875,53.64768600463867,53.07082748413086,53.565277099609375,265519.0
+2020-12-01,53.565277099609375,54.38935852050781,53.565277099609375,54.14213562011719,425813.0
+2020-12-02,54.14213562011719,54.306949615478516,53.64768600463867,53.73009490966797,173825.0
+2020-12-03,53.64768600463867,53.73009490966797,52.65878677368164,53.31805419921875,336862.0
+2020-12-06,53.64768600463867,53.64768600463867,52.98842239379883,52.98842239379883,221052.0
+2020-12-07,52.74119567871094,52.98842239379883,52.49397277832031,52.65878677368164,196953.0
+2020-12-08,52.65878677368164,52.74119567871094,52.49397277832031,52.74119567871094,114600.0
+2020-12-09,52.74119567871094,53.23564529418945,52.74119567871094,53.07082748413086,121572.0
+2020-12-10,53.153236389160156,53.565277099609375,52.98842239379883,53.07082748413086,125928.0
+2020-12-13,53.153236389160156,53.73009490966797,52.90601348876953,53.153236389160156,223573.0
+2020-12-14,53.153236389160156,53.23564529418945,52.90601348876953,53.07082748413086,72208.0
+2020-12-15,53.07082748413086,53.40045928955078,52.90601348876953,53.07082748413086,158542.0
+2020-12-16,53.153236389160156,53.153236389160156,52.74119567871094,52.90601348876953,216934.0
+2020-12-17,52.90601348876953,53.07082748413086,52.823604583740234,53.07082748413086,127650.0
+2020-12-20,53.07082748413086,53.07082748413086,52.74119567871094,52.823604583740234,130795.0
+2020-12-21,50.268951416015625,51.50507354736328,50.268951416015625,51.09303283691406,251988.0
+2020-12-22,50.928218841552734,51.75230026245117,50.928218841552734,51.75230026245117,170454.0
+2020-12-23,51.75230026245117,51.8347053527832,51.422664642333984,51.8347053527832,100469.0
+2020-12-24,51.669891357421875,52.32915496826172,51.669891357421875,52.32915496826172,134128.0
+2020-12-27,52.32915496826172,53.565277099609375,52.081932067871094,53.07082748413086,244242.0
+2020-12-28,53.153236389160156,53.64768600463867,53.153236389160156,53.153236389160156,172828.0
+2020-12-29,53.153236389160156,53.23564529418945,52.74119567871094,52.823604583740234,115654.0
+2020-12-30,52.823604583740234,53.31805419921875,52.74119567871094,52.90601348876953,93134.0
+2020-12-31,53.153236389160156,53.23564529418945,52.24674987792969,52.74119567871094,108100.0
+2021-01-03,52.823604583740234,52.823604583740234,51.9171142578125,51.9995231628418,95870.0
+2021-01-04,52.081932067871094,52.411563873291016,51.9171142578125,52.411563873291016,52367.0
+2021-01-05,52.411563873291016,52.411563873291016,51.9171142578125,52.081932067871094,28246.0
+2021-01-06,52.24674987792969,52.24674987792969,51.8347053527832,51.8347053527832,30232.0
+2021-01-07,51.50507354736328,51.9171142578125,51.17544174194336,51.75230026245117,90113.0
+2021-01-10,52.081932067871094,52.74119567871094,52.081932067871094,52.57638168334961,110874.0
+2021-01-11,52.57638168334961,52.65878677368164,52.49397277832031,52.57638168334961,54431.0
+2021-01-12,52.411563873291016,52.49397277832031,52.164337158203125,52.24674987792969,59695.0
+2021-01-13,52.24674987792969,52.49397277832031,52.24674987792969,52.24674987792969,41586.0
+2021-01-14,52.24674987792969,52.24674987792969,52.081932067871094,52.164337158203125,27931.0
+2021-01-17,52.164337158203125,52.24674987792969,51.8347053527832,51.9171142578125,59713.0
+2021-01-18,51.9171142578125,52.24674987792969,51.75230026245117,52.081932067871094,44851.0
+2021-01-19,51.9171142578125,52.32915496826172,51.9171142578125,52.081932067871094,55181.0
+2021-01-20,52.081932067871094,52.081932067871094,51.8347053527832,51.9171142578125,50493.0
+2021-01-21,52.081932067871094,52.164337158203125,51.8347053527832,51.9171142578125,40901.0
+2021-01-24,51.8347053527832,51.8347053527832,51.50507354736328,51.50507354736328,55391.0
+2021-01-25,51.50507354736328,51.75230026245117,51.50507354736328,51.58748245239258,21872.0
+2021-01-26,51.8347053527832,51.8347053527832,51.257850646972656,51.34025955200195,64090.0
+2021-01-27,51.34025955200195,51.34025955200195,51.09303283691406,51.34025955200195,38429.0
+2021-01-28,51.34025955200195,51.34025955200195,51.09303283691406,51.34025955200195,31072.0
+2021-01-31,51.09303283691406,51.422664642333984,50.76340103149414,51.01062774658203,68708.0
+2021-02-01,51.09303283691406,51.09303283691406,50.43376922607422,50.680992126464844,54043.0
+2021-02-02,50.680992126464844,50.680992126464844,49.60968780517578,49.60968780517578,75437.0
+2021-02-03,49.69209671020508,49.774505615234375,49.44487380981445,49.44487380981445,75877.0
+2021-02-04,49.44487380981445,49.44487380981445,48.45597457885742,48.86801528930664,112684.0
+2021-02-07,49.9393196105957,49.9393196105957,49.115238189697266,49.115238189697266,94650.0
+2021-02-08,49.19764709472656,49.60968780517578,49.19764709472656,49.527278900146484,166126.0
+2021-02-09,49.44487380981445,50.1041374206543,49.44487380981445,49.856910705566406,187894.0
+2021-02-10,50.186546325683594,50.186546325683594,49.44487380981445,49.44487380981445,127863.0
+2021-02-11,49.44487380981445,49.527278900146484,49.115238189697266,49.115238189697266,148829.0
+2021-02-14,49.115238189697266,49.362464904785156,49.03282928466797,49.115238189697266,110197.0
+2021-02-15,49.362464904785156,49.44487380981445,49.115238189697266,49.19764709472656,138272.0
+2021-02-16,49.44487380981445,51.09303283691406,49.03282928466797,51.01062774658203,730924.0
+2021-02-17,51.17544174194336,51.58748245239258,50.268951416015625,50.516178131103516,248027.0
+2021-02-18,50.76340103149414,50.76340103149414,50.186546325683594,50.268951416015625,125981.0
+2021-02-21,50.268951416015625,50.43376922607422,50.1041374206543,50.268951416015625,76224.0
+2021-02-22,50.268951416015625,50.268951416015625,49.9393196105957,50.021728515625,84201.0
+2021-02-23,50.021728515625,50.43376922607422,49.856910705566406,49.9393196105957,107768.0
+2021-02-24,49.9393196105957,49.9393196105957,49.44487380981445,49.44487380981445,188323.0
+2021-02-25,49.69209671020508,49.774505615234375,49.44487380981445,49.44487380981445,119686.0
+2021-02-28,49.362464904785156,49.527278900146484,49.03282928466797,49.44487380981445,122638.0
+2021-03-01,49.44487380981445,50.35136032104492,49.44487380981445,49.774505615234375,171576.0
+2021-03-02,49.527278900146484,49.9393196105957,49.44487380981445,49.774505615234375,132131.0
+2021-03-03,49.774505615234375,51.34025955200195,49.774505615234375,50.268951416015625,466307.0
+2021-03-04,50.680992126464844,50.680992126464844,50.021728515625,50.1041374206543,176941.0
+2021-03-07,50.43376922607422,51.257850646972656,50.268951416015625,51.257850646972656,494075.0
+2021-03-08,51.257850646972656,51.257850646972656,50.35136032104492,50.35136032104492,292201.0
+2021-03-09,50.43376922607422,50.59858322143555,50.186546325683594,50.35136032104492,278402.0
+2021-03-10,50.268951416015625,50.43376922607422,49.9393196105957,50.268951416015625,204733.0
+2021-03-11,50.268951416015625,50.59858322143555,50.268951416015625,50.59858322143555,132209.0
+2021-03-14,50.59858322143555,50.928218841552734,50.516178131103516,50.928218841552734,185953.0
+2021-03-15,51.09303283691406,52.57638168334961,50.928218841552734,52.081932067871094,688325.0
+2021-03-16,52.081932067871094,54.05972671508789,51.669891357421875,52.32915496826172,1357010.0
+2021-03-17,52.74119567871094,54.05972671508789,52.32915496826172,52.74119567871094,530851.0
+2021-03-18,52.74119567871094,52.90601348876953,51.9171142578125,52.081932067871094,191387.0
+2021-03-21,52.32915496826172,52.74119567871094,51.9171142578125,52.164337158203125,249233.0
+2021-03-22,52.24674987792969,52.32915496826172,51.8347053527832,51.9171142578125,181529.0
+2021-03-23,51.9995231628418,52.164337158203125,51.669891357421875,51.8347053527832,101687.0
+2021-03-24,51.9171142578125,52.081932067871094,51.58748245239258,51.9171142578125,128099.0
+2021-03-25,51.9171142578125,52.24674987792969,51.75230026245117,51.8347053527832,125352.0
+2021-03-28,51.669891357421875,51.9171142578125,51.58748245239258,51.669891357421875,80593.0
+2021-03-29,51.58748245239258,51.75230026245117,51.50507354736328,51.669891357421875,83755.0
+2021-03-30,51.9171142578125,52.32915496826172,51.8347053527832,52.32915496826172,220178.0
+2021-03-31,52.65878677368164,52.65878677368164,51.9171142578125,52.081932067871094,120583.0
+2021-04-01,52.24674987792969,52.32915496826172,51.9171142578125,51.9995231628418,128648.0
+2021-04-04,51.9995231628418,51.9995231628418,51.50507354736328,51.50507354736328,181594.0
+2021-04-05,51.58748245239258,51.75230026245117,51.422664642333984,51.75230026245117,115437.0
+2021-04-06,51.9171142578125,51.9995231628418,51.58748245239258,51.75230026245117,229664.0
+2021-04-07,51.75230026245117,51.75230026245117,51.75230026245117,51.75230026245117,0.0
+2021-04-08,52.32915496826172,52.32915496826172,51.75230026245117,52.164337158203125,168997.0
+2021-04-11,52.164337158203125,52.164337158203125,52.164337158203125,52.164337158203125,0.0
+2021-04-12,52.90601348876953,52.98842239379883,52.081932067871094,52.24674987792969,226858.0
+2021-04-13,52.32915496826172,52.57638168334961,51.9995231628418,52.081932067871094,126232.0
+2021-04-14,52.081932067871094,52.164337158203125,51.669891357421875,51.9995231628418,85870.0
+2021-04-15,52.164337158203125,52.24674987792969,51.8347053527832,51.9995231628418,136516.0
+2021-04-18,51.9995231628418,52.49397277832031,51.9995231628418,52.411563873291016,193039.0
+2021-04-19,52.32915496826172,52.49397277832031,51.9171142578125,52.32915496826172,152982.0
+2021-04-20,52.081932067871094,52.24674987792969,51.8347053527832,51.9995231628418,94754.0
+2021-04-21,51.9995231628418,52.24674987792969,51.669891357421875,51.669891357421875,98928.0
+2021-04-22,51.50507354736328,51.8347053527832,51.09303283691406,51.09303283691406,289077.0
+2021-04-25,51.09303283691406,51.50507354736328,50.928218841552734,51.34025955200195,154885.0
+2021-04-26,51.34025955200195,51.75230026245117,51.09303283691406,51.669891357421875,139425.0
+2021-04-27,51.669891357421875,52.49397277832031,51.58748245239258,52.081932067871094,350681.0
+2021-04-28,52.164337158203125,52.24674987792969,51.50507354736328,51.75230026245117,267630.0
+2021-04-29,51.75230026245117,53.8949089050293,51.75230026245117,53.48286819458008,939430.0
+2021-05-02,53.812503814697266,56.5319709777832,53.812503814697266,55.872703552246094,1825044.0
+2021-05-03,55.872703552246094,57.10882568359375,55.707889556884766,56.449562072753906,1002707.0
+2021-05-04,56.03752136230469,57.35605239868164,55.95511245727539,57.19123458862305,685556.0
+2021-05-05,57.43845748901367,57.52086639404297,56.6143798828125,56.69678497314453,439426.0
+2021-05-06,56.449562072753906,56.94401168823242,55.62548065185547,56.6143798828125,369900.0
+2021-05-09,57.19123458862305,58.756988525390625,56.861602783203125,57.10882568359375,564479.0
+2021-05-10,57.273643493652344,57.93290710449219,57.10882568359375,57.52086639404297,337194.0
+2021-05-17,57.68568420410156,59.00421142578125,57.68568420410156,58.756988525390625,363833.0
+2021-05-18,59.169029235839844,59.169029235839844,57.76809310913086,57.93290710449219,233881.0
+2021-05-19,57.93290710449219,57.93290710449219,56.861602783203125,57.02642059326172,167676.0
+2021-05-20,56.861602783203125,57.603275299072266,56.449562072753906,57.603275299072266,203847.0
+2021-05-23,57.19123458862305,57.93290710449219,57.19123458862305,57.68568420410156,253672.0
+2021-05-24,57.93290710449219,57.93290710449219,56.5319709777832,56.5319709777832,240430.0
+2021-05-25,56.6143798828125,56.77919387817383,56.202335357666016,56.449562072753906,438373.0
+2021-05-26,56.6143798828125,57.19123458862305,56.28474426269531,56.69678497314453,462757.0
+2021-05-27,57.02642059326172,57.02642059326172,56.28474426269531,56.36715316772461,221254.0
+2021-05-30,56.449562072753906,56.449562072753906,55.872703552246094,56.03752136230469,714473.0
+2021-05-31,55.95511245727539,56.6143798828125,55.872703552246094,56.119930267333984,400653.0
+2021-06-01,56.202335357666016,56.69678497314453,56.03752136230469,56.202335357666016,509235.0
+2021-06-02,56.28474426269531,56.6143798828125,56.119930267333984,56.28474426269531,205959.0
+2021-06-03,56.202335357666016,56.28474426269531,56.03752136230469,56.202335357666016,345451.0
+2021-06-06,56.28474426269531,57.02642059326172,56.03752136230469,56.861602783203125,720220.0
+2021-06-07,57.02642059326172,60.07551956176758,57.02642059326172,58.5921745300293,1577581.0
+2021-06-08,58.5921745300293,59.910701751708984,58.5921745300293,59.33384704589844,647587.0
+2021-06-09,59.82829666137695,59.82829666137695,58.92180633544922,59.00421142578125,462636.0
+2021-06-10,59.00421142578125,59.82829666137695,58.92180633544922,59.498661041259766,280315.0
+2021-06-13,59.33384704589844,59.498661041259766,58.756988525390625,59.08662033081055,312949.0
+2021-06-14,58.92180633544922,59.08662033081055,58.26253890991211,58.5921745300293,253161.0
+2021-06-15,58.26253890991211,58.509765625,57.93290710449219,57.93290710449219,147000.0
+2021-06-16,59.169029235839844,59.169029235839844,58.26253890991211,58.92180633544922,158245.0
+2021-06-17,58.92180633544922,59.25143814086914,58.4273567199707,59.00421142578125,98308.0
+2021-06-20,58.5921745300293,59.41625213623047,57.93290710449219,58.26253890991211,283599.0
+2021-06-21,58.09772491455078,58.92180633544922,58.015316009521484,58.344947814941406,57409.0
+2021-06-22,58.509765625,58.509765625,58.26253890991211,58.4273567199707,57019.0
+2021-06-23,58.509765625,58.509765625,56.861602783203125,58.18013381958008,80749.0
+2021-06-24,58.015316009521484,58.09772491455078,57.68568420410156,57.76809310913086,95526.0
+2021-06-27,57.76809310913086,57.76809310913086,57.76809310913086,57.76809310913086,0.0
+2021-06-28,57.76809310913086,58.09772491455078,57.68568420410156,57.85049819946289,55160.0
+2021-06-29,57.85049819946289,57.85049819946289,57.603275299072266,57.85049819946289,85847.0
+2021-06-30,57.52086639404297,58.015316009521484,57.273643493652344,57.603275299072266,128458.0
+2021-07-01,57.68568420410156,57.68568420410156,57.43845748901367,57.603275299072266,43390.0
+2021-07-04,57.43845748901367,57.52086639404297,57.273643493652344,57.273643493652344,53370.0
+2021-07-05,57.19123458862305,57.273643493652344,56.69678497314453,56.69678497314453,103271.0
+2021-07-06,56.69678497314453,56.861602783203125,56.449562072753906,56.449562072753906,104905.0
+2021-07-07,56.6143798828125,57.93290710449219,56.449562072753906,57.68568420410156,162673.0
+2021-07-08,57.68568420410156,57.68568420410156,56.861602783203125,56.861602783203125,90662.0
+2021-07-11,57.02642059326172,57.02642059326172,55.707889556884766,55.872703552246094,103459.0
+2021-07-12,55.79029846191406,56.03752136230469,55.707889556884766,56.03752136230469,61991.0
+2021-07-13,55.707889556884766,56.03752136230469,55.54307174682617,55.79029846191406,51581.0
+2021-07-14,55.707889556884766,56.861602783203125,55.707889556884766,56.119930267333984,78560.0
+2021-07-15,56.03752136230469,56.6143798828125,55.79029846191406,55.95511245727539,93473.0
+2021-07-25,56.5319709777832,56.861602783203125,56.119930267333984,56.861602783203125,70434.0
+2021-07-26,57.10882568359375,57.10882568359375,56.28474426269531,56.28474426269531,107968.0
+2021-07-27,56.119930267333984,56.202335357666016,55.460662841796875,55.872703552246094,161817.0
+2021-07-28,55.62548065185547,56.202335357666016,55.62548065185547,56.03752136230469,133860.0
+2021-07-29,56.03752136230469,56.449562072753906,55.95511245727539,56.449562072753906,126908.0
+2021-08-01,56.77919387817383,56.77919387817383,56.28474426269531,56.449562072753906,97244.0
+2021-08-02,56.5319709777832,56.6143798828125,56.36715316772461,56.449562072753906,55073.0
+2021-08-03,56.36715316772461,56.5319709777832,56.28474426269531,56.28474426269531,59497.0
+2021-08-04,56.119930267333984,56.36715316772461,56.03752136230469,56.119930267333984,87501.0
+2021-08-05,56.28474426269531,56.28474426269531,55.29584884643555,55.872703552246094,235001.0
+2021-08-08,56.119930267333984,56.36715316772461,55.62548065185547,55.62548065185547,385790.0
+2021-08-09,55.872703552246094,56.202335357666016,54.718990325927734,54.80139923095703,523625.0
+2021-08-10,54.718990325927734,54.80139923095703,54.47176742553711,54.554176330566406,585111.0
+2021-08-11,54.63658142089844,54.80139923095703,52.081932067871094,52.24674987792969,2356125.0
+2021-08-12,52.411563873291016,52.49397277832031,51.58748245239258,52.411563873291016,1109337.0
+2021-08-15,52.74119567871094,54.22454071044922,52.57638168334961,53.977317810058594,1185358.0
+2021-08-16,53.812503814697266,53.977317810058594,52.823604583740234,52.823604583740234,382052.0
+2021-08-17,52.823604583740234,53.565277099609375,52.57638168334961,53.565277099609375,216925.0
+2021-08-18,53.565277099609375,53.64768600463867,53.153236389160156,53.23564529418945,140357.0
+2021-08-19,53.40045928955078,53.40045928955078,52.57638168334961,52.65878677368164,227017.0
+2021-08-22,52.65878677368164,52.823604583740234,52.32915496826172,52.74119567871094,148169.0
+2021-08-23,52.74119567871094,52.98842239379883,52.49397277832031,52.65878677368164,99260.0
+2021-08-24,52.57638168334961,53.23564529418945,52.57638168334961,53.23564529418945,195657.0
+2021-08-25,53.23564529418945,53.23564529418945,52.74119567871094,53.07082748413086,100553.0
+2021-08-26,52.823604583740234,52.98842239379883,52.24674987792969,52.32915496826172,307531.0
+2021-08-29,52.57638168334961,52.65878677368164,52.411563873291016,52.57638168334961,107562.0
+2021-08-30,52.57638168334961,52.65878677368164,52.411563873291016,52.49397277832031,130267.0
+2021-08-31,52.49397277832031,52.65878677368164,52.411563873291016,52.411563873291016,198416.0
+2021-09-01,52.49397277832031,52.65878677368164,52.24674987792969,52.49397277832031,241830.0
+2021-09-02,52.49397277832031,53.31805419921875,52.32915496826172,52.823604583740234,362869.0
+2021-09-05,53.153236389160156,54.47176742553711,52.98842239379883,53.977317810058594,1311670.0
+2021-09-06,54.38935852050781,54.47176742553711,53.977317810058594,54.306949615478516,317238.0
+2021-09-07,54.47176742553711,54.47176742553711,54.05972671508789,54.38935852050781,408007.0
+2021-09-08,54.306949615478516,55.872703552246094,54.22454071044922,55.872703552246094,1220344.0
+2021-09-09,56.03752136230469,58.26253890991211,55.95511245727539,57.85049819946289,2129083.0
+2021-09-12,58.509765625,58.756988525390625,57.02642059326172,57.68568420410156,579627.0
+2021-09-13,57.603275299072266,58.509765625,57.52086639404297,58.344947814941406,492286.0
+2021-09-14,58.344947814941406,58.756988525390625,58.18013381958008,58.4273567199707,290945.0
+2021-09-15,58.4273567199707,60.157928466796875,57.85049819946289,59.66347885131836,1347199.0
+2021-09-16,59.66347885131836,61.80609130859375,59.41625213623047,61.55886459350586,1332623.0
+2021-09-19,61.55886459350586,62.63017272949219,60.569969177246094,61.72368240356445,637101.0
+2021-09-20,61.641273498535156,61.641273498535156,59.33384704589844,59.33384704589844,371460.0
+2021-09-21,58.509765625,60.4875602722168,58.344947814941406,58.4273567199707,606180.0
+2021-09-22,58.09772491455078,59.00421142578125,58.09772491455078,58.67457962036133,510209.0
+2021-09-26,59.169029235839844,59.25143814086914,58.4273567199707,59.00421142578125,548960.0
+2021-09-27,59.00421142578125,59.169029235839844,57.273643493652344,58.509765625,610449.0
+2021-09-28,58.67457962036133,58.756988525390625,58.18013381958008,58.509765625,119979.0
+2021-09-29,58.344947814941406,59.66347885131836,58.015316009521484,59.58106994628906,389211.0
+2021-09-30,59.910701751708984,61.14682388305664,59.745887756347656,60.157928466796875,381530.0
+2021-10-03,60.07551956176758,60.4875602722168,59.498661041259766,60.157928466796875,110383.0
+2021-10-04,59.99311065673828,60.4051513671875,59.745887756347656,59.99311065673828,89449.0
+2021-10-05,59.99311065673828,60.07551956176758,58.92180633544922,59.82829666137695,134011.0
+2021-10-06,59.41625213623047,60.4875602722168,59.33384704589844,60.4051513671875,268615.0
+2021-10-07,60.569969177246094,61.22923278808594,59.745887756347656,60.81719207763672,249759.0
+2021-10-10,60.81719207763672,60.81719207763672,59.41625213623047,60.07551956176758,338727.0
+2021-10-11,60.07551956176758,60.07551956176758,60.07551956176758,60.07551956176758,0.0
+2021-10-12,58.67457962036133,59.498661041259766,58.015316009521484,58.5921745300293,155018.0
+2021-10-13,58.67457962036133,60.240333557128906,58.509765625,59.910701751708984,129882.0
+2021-10-14,60.157928466796875,62.13572311401367,59.910701751708984,60.899600982666016,735643.0
+2021-10-17,62.54776382446289,63.78388214111328,62.053314208984375,63.04220962524414,686840.0
+2021-10-18,63.12461853027344,63.536659240722656,62.13572311401367,63.207027435302734,335985.0
+2021-10-19,63.12461853027344,65.43204498291016,62.63017272949219,64.60796356201172,831495.0
+2021-10-20,64.60796356201172,65.1024169921875,64.27833557128906,64.77278137207031,237300.0
+2021-10-21,65.02000427246094,65.02000427246094,62.794986724853516,63.536659240722656,215248.0
+2021-10-24,63.536659240722656,63.78388214111328,62.63017272949219,62.95980453491211,242403.0
+2021-10-25,62.95980453491211,62.95980453491211,61.311641693115234,61.311641693115234,368293.0
+2021-10-26,61.14682388305664,62.3829460144043,61.14682388305664,61.80609130859375,232132.0
+2021-10-27,61.47645568847656,61.80609130859375,60.98200988769531,61.55886459350586,115194.0
+2021-10-28,60.98200988769531,61.641273498535156,60.899600982666016,61.47645568847656,217319.0
+2021-10-31,61.55886459350586,61.641273498535156,60.98200988769531,60.98200988769531,353229.0
+2021-11-01,61.064414978027344,61.14682388305664,60.569969177246094,60.98200988769531,49624.0
+2021-11-02,60.652374267578125,60.98200988769531,58.09772491455078,58.509765625,875456.0
+2021-11-03,58.509765625,58.509765625,56.77919387817383,57.19123458862305,471510.0
+2021-11-04,56.94401168823242,57.93290710449219,56.861602783203125,57.68568420410156,193539.0
+2021-11-07,57.76809310913086,58.26253890991211,57.10882568359375,57.43845748901367,125471.0
+2021-11-08,58.015316009521484,59.58106994628906,57.52086639404297,58.83939743041992,471428.0
+2021-11-09,58.83939743041992,60.98200988769531,58.509765625,60.652374267578125,525194.0
+2021-11-10,60.652374267578125,60.98200988769531,59.33384704589844,60.81719207763672,223882.0
+2021-11-11,60.81719207763672,62.63017272949219,60.81719207763672,62.54776382446289,653632.0
+2021-11-14,62.63017272949219,63.207027435302734,61.47645568847656,61.80609130859375,164685.0
+2021-11-15,61.88849639892578,64.11351776123047,60.81719207763672,61.22923278808594,461179.0
+2021-11-16,61.14682388305664,62.053314208984375,60.899600982666016,60.98200988769531,245885.0
+2021-11-17,60.899600982666016,62.300537109375,60.81719207763672,62.2181282043457,177169.0
+2021-11-18,62.2181282043457,62.2181282043457,62.2181282043457,62.2181282043457,0.0
+2021-11-21,60.98200988769531,65.1024169921875,60.157928466796875,63.45425033569336,518376.0
+2021-11-22,63.45425033569336,64.3607406616211,60.73478317260742,61.80609130859375,397709.0
+2021-11-23,61.80609130859375,62.3829460144043,60.157928466796875,60.98200988769531,273890.0
+2021-11-24,60.98200988769531,63.28943634033203,60.3227424621582,62.71257781982422,299262.0
+2021-11-25,62.794986724853516,63.70147705078125,61.80609130859375,61.80609130859375,281810.0
+2021-11-28,61.80609130859375,61.80609130859375,61.80609130859375,61.80609130859375,0.0
+2021-11-29,60.98200988769531,61.39405059814453,57.93290710449219,59.33384704589844,266394.0
+2021-11-30,58.344947814941406,61.97090530395508,58.344947814941406,61.88849639892578,547706.0
+2021-12-01,61.064414978027344,62.71257781982422,60.81719207763672,61.47645568847656,253745.0
+2021-12-02,61.22923278808594,61.97090530395508,60.81719207763672,61.47645568847656,195997.0
+2021-12-05,61.47645568847656,63.207027435302734,61.47645568847656,63.04220962524414,179232.0
+2021-12-06,62.63017272949219,62.87739562988281,61.80609130859375,62.053314208984375,171776.0
+2021-12-07,62.63017272949219,62.63017272949219,61.88849639892578,61.88849639892578,71411.0
+2021-12-08,61.88849639892578,62.300537109375,61.14682388305664,61.22923278808594,65349.0
+2021-12-09,60.98200988769531,62.54776382446289,60.569969177246094,61.064414978027344,101481.0
+2021-12-12,60.98200988769531,61.55886459350586,60.81719207763672,60.81719207763672,67010.0
+2021-12-13,60.98200988769531,61.311641693115234,60.98200988769531,60.98200988769531,53389.0
+2021-12-14,61.311641693115234,62.465354919433594,60.899600982666016,61.311641693115234,133013.0
+2021-12-15,61.39405059814453,62.053314208984375,61.39405059814453,61.641273498535156,60416.0
+2021-12-16,61.39405059814453,62.2181282043457,61.311641693115234,61.80609130859375,113119.0
+2021-12-19,61.064414978027344,62.13572311401367,61.064414978027344,61.064414978027344,133679.0
+2021-12-20,61.064414978027344,61.064414978027344,59.25143814086914,59.910701751708984,167265.0
+2021-12-21,59.910701751708984,60.81719207763672,59.910701751708984,60.4051513671875,84179.0
+2021-12-22,60.652374267578125,60.652374267578125,59.910701751708984,60.157928466796875,65458.0
+2021-12-23,60.157928466796875,60.73478317260742,59.58106994628906,60.07551956176758,50354.0
+2021-12-26,59.745887756347656,60.4051513671875,59.33384704589844,59.99311065673828,87933.0
+2021-12-27,59.41625213623047,60.157928466796875,59.00421142578125,59.745887756347656,196026.0
+2021-12-28,59.82829666137695,61.88849639892578,59.745887756347656,61.55886459350586,384611.0
+2021-12-29,61.55886459350586,62.300537109375,60.569969177246094,60.98200988769531,302405.0
+2021-12-30,60.98200988769531,62.2181282043457,60.899600982666016,62.13572311401367,306276.0
+2022-01-02,62.2181282043457,62.63017272949219,61.72368240356445,61.80609130859375,174710.0
+2022-01-03,61.80609130859375,61.80609130859375,60.98200988769531,61.80609130859375,89508.0
+2022-01-04,61.311641693115234,62.300537109375,61.311641693115234,61.97090530395508,106312.0
+2022-01-05,61.72368240356445,62.465354919433594,61.47645568847656,62.465354919433594,148390.0
+2022-01-06,62.465354919433594,62.63017272949219,61.72368240356445,62.300537109375,139281.0
+2022-01-09,62.2181282043457,62.465354919433594,61.80609130859375,62.465354919433594,63274.0
+2022-01-10,62.465354919433594,62.54776382446289,61.88849639892578,62.3829460144043,120769.0
+2022-01-11,62.3829460144043,63.04220962524414,62.2181282043457,62.71257781982422,171642.0
+2022-01-12,62.71257781982422,65.51445770263672,62.63017272949219,64.1959228515625,648210.0
+2022-01-13,64.1959228515625,64.69037628173828,63.45425033569336,64.11351776123047,165215.0
+2022-01-16,64.11351776123047,65.51445770263672,64.03111267089844,64.69037628173828,329627.0
+2022-01-17,64.77278137207031,65.02000427246094,64.27833557128906,64.3607406616211,105880.0
+2022-01-18,64.3607406616211,65.1024169921875,64.1959228515625,64.27833557128906,145960.0
+2022-01-19,63.866294860839844,64.3607406616211,63.45425033569336,63.536659240722656,113936.0
+2022-01-20,63.207027435302734,64.27833557128906,62.794986724853516,62.794986724853516,144912.0
+2022-01-23,62.63017272949219,64.11351776123047,62.465354919433594,63.28943634033203,114305.0
+2022-01-24,63.70147705078125,64.60796356201172,63.45425033569336,63.536659240722656,143574.0
+2022-01-25,63.45425033569336,63.866294860839844,62.95980453491211,63.37184524536133,119114.0
+2022-01-26,63.37184524536133,63.37184524536133,63.37184524536133,63.37184524536133,0.0
+2022-01-27,63.37184524536133,63.37184524536133,63.37184524536133,63.37184524536133,0.0
+2022-01-30,63.70147705078125,64.11351776123047,63.61906814575195,63.70147705078125,41691.0
+2022-01-31,63.70147705078125,64.77278137207031,63.536659240722656,64.27833557128906,171506.0
+2022-02-01,64.27833557128906,64.44314575195312,63.70147705078125,63.866294860839844,96381.0
+2022-02-02,63.948699951171875,64.03111267089844,63.61906814575195,63.61906814575195,89542.0
+2022-02-03,63.78388214111328,63.948699951171875,63.37184524536133,63.536659240722656,89465.0
+2022-02-06,63.37184524536133,63.37184524536133,62.465354919433594,62.54776382446289,122137.0
+2022-02-07,62.465354919433594,63.45425033569336,61.97090530395508,63.45425033569336,146173.0
+2022-02-08,63.45425033569336,63.61906814575195,63.28943634033203,63.61906814575195,45224.0
+2022-02-09,63.61906814575195,63.61906814575195,62.95980453491211,63.12461853027344,46442.0
+2022-02-10,62.71257781982422,63.28943634033203,62.71257781982422,63.04220962524414,27203.0
+2022-02-13,61.80609130859375,63.04220962524414,61.311641693115234,62.95980453491211,208389.0
+2022-02-14,62.95980453491211,62.95980453491211,62.13572311401367,62.87739562988281,67745.0
+2022-02-15,62.300537109375,63.61906814575195,62.300537109375,63.28943634033203,116834.0
+2022-02-16,63.61906814575195,64.11351776123047,63.12461853027344,63.866294860839844,155578.0
+2022-02-17,63.866294860839844,70.21171569824219,63.866294860839844,67.82188415527344,1014775.0
+2022-02-20,68.39874267578125,70.78857421875,68.39874267578125,69.14041137695312,429022.0
+2022-02-21,68.56355285644531,70.6237564086914,68.56355285644531,69.30522918701172,432111.0
+2022-02-23,69.30522918701172,70.29412841796875,68.31632995605469,68.48114776611328,170011.0
+2022-02-24,66.8329849243164,67.90428924560547,65.84408569335938,67.49224853515625,142579.0
+2022-02-27,67.90428924560547,70.04690551757812,67.90428924560547,68.8931884765625,118129.0
+2022-02-28,68.81078338623047,72.5191421508789,68.23392486572266,71.28302001953125,417241.0
+2022-03-01,71.28302001953125,73.75526428222656,69.22281646728516,71.77747344970703,406709.0
+2022-03-02,71.69506072998047,71.94229125976562,69.88208770751953,70.12931060791016,114130.0
+2022-03-03,70.04690551757812,70.12931060791016,68.81078338623047,69.0580062866211,193040.0
+2022-03-06,70.21171569824219,71.69506072998047,69.96449279785156,70.70616912841797,198383.0
+2022-03-07,70.78857421875,70.78857421875,69.0580062866211,69.14041137695312,114039.0
+2022-03-08,69.0580062866211,69.96449279785156,68.64596557617188,69.0580062866211,99776.0
+2022-03-09,69.14041137695312,69.6348648071289,68.81078338623047,69.0580062866211,73639.0
+2022-03-10,69.79967498779297,69.79967498779297,69.22281646728516,69.6348648071289,71189.0
+2022-03-13,69.71726989746094,70.45893859863281,69.0580062866211,69.22281646728516,177903.0
+2022-03-14,68.64596557617188,69.47004699707031,68.64596557617188,68.8931884765625,116620.0
+2022-03-15,68.48114776611328,68.81078338623047,67.73947143554688,67.73947143554688,33383.0
+2022-03-16,68.39874267578125,69.38763427734375,68.23392486572266,68.81078338623047,63389.0
+2022-03-17,69.88208770751953,69.88208770751953,69.0580062866211,69.55245208740234,108912.0
+2022-03-20,68.39874267578125,70.54135131835938,68.39874267578125,69.88208770751953,121115.0
+2022-03-21,69.96449279785156,70.70616912841797,69.22281646728516,69.30522918701172,213624.0
+2022-03-22,69.38763427734375,69.6348648071289,69.0580062866211,69.47004699707031,80324.0
+2022-03-23,69.47004699707031,70.21171569824219,69.22281646728516,70.04690551757812,60503.0
+2022-03-24,70.21171569824219,70.21171569824219,69.30522918701172,69.79967498779297,31964.0
+2022-03-27,69.30522918701172,71.69506072998047,69.30522918701172,70.70616912841797,344861.0
+2022-03-28,70.87097930908203,72.60155487060547,70.29412841796875,71.61265563964844,284339.0
+2022-03-29,71.85987854003906,73.34322357177734,69.88208770751953,70.78857421875,460211.0
+2022-03-30,70.78857421875,72.10710144042969,70.12931060791016,70.87097930908203,187339.0
+2022-03-31,70.87097930908203,71.94229125976562,70.6237564086914,70.9533920288086,76818.0
+2022-04-03,71.03579711914062,71.5302505493164,70.04690551757812,70.6237564086914,80945.0
+2022-04-04,70.6237564086914,70.6237564086914,70.6237564086914,70.6237564086914,0.0
+2022-04-05,70.04690551757812,70.21171569824219,69.6348648071289,69.88208770751953,66730.0
+2022-04-06,69.88208770751953,71.61265563964844,69.6348648071289,71.03579711914062,167820.0
+2022-04-07,71.03579711914062,71.77747344970703,70.54135131835938,71.44783782958984,125630.0
+2022-04-10,72.43673706054688,76.55714416503906,72.43673706054688,73.17841339111328,485072.0
+2022-04-11,72.93118286132812,73.67285919189453,72.27191925048828,72.35433197021484,137236.0
+2022-04-12,72.10710144042969,72.76637268066406,71.69506072998047,72.10710144042969,70542.0
+2022-04-13,72.10710144042969,74.41453552246094,72.02469635009766,73.67285919189453,274604.0
+2022-04-14,73.67285919189453,74.99138641357422,73.34322357177734,74.90898132324219,197342.0
+2022-04-17,74.99138641357422,74.99138641357422,73.17841339111328,73.17841339111328,180612.0
+2022-04-18,73.17841339111328,73.26081848144531,72.27191925048828,72.60155487060547,91215.0
+2022-04-19,72.60155487060547,73.26081848144531,71.69506072998047,71.69506072998047,79780.0
+2022-04-20,71.69506072998047,72.10710144042969,71.44783782958984,71.44783782958984,80945.0
+2022-04-21,71.69506072998047,72.27191925048828,71.44783782958984,71.94229125976562,91135.0
+2022-04-24,71.69506072998047,71.94229125976562,70.87097930908203,71.61265563964844,39396.0
+2022-04-25,70.87097930908203,70.9533920288086,69.38763427734375,69.88208770751953,57433.0
+2022-04-26,69.55245208740234,70.6237564086914,69.55245208740234,70.04690551757812,108184.0
+2022-04-27,70.04690551757812,71.94229125976562,70.04690551757812,71.11820983886719,137384.0
+2022-04-28,71.94229125976562,72.02469635009766,71.20061492919922,71.61265563964844,97002.0
+2022-05-08,71.11820983886719,72.10710144042969,70.04690551757812,70.04690551757812,169717.0
+2022-05-09,70.04690551757812,70.9533920288086,69.88208770751953,70.78857421875,86995.0
+2022-05-10,70.04690551757812,70.04690551757812,67.90428924560547,68.39874267578125,113039.0
+2022-05-11,68.48114776611328,68.56355285644531,67.57466125488281,67.98670196533203,101149.0
+2022-05-12,67.1626205444336,68.81078338623047,66.09130859375,66.17372131347656,109649.0
+2022-05-15,65.92649841308594,66.75057983398438,65.59686279296875,65.59686279296875,56644.0
+2022-05-16,65.67926788330078,67.65706634521484,65.59686279296875,66.66816711425781,140793.0
+2022-05-17,66.50334930419922,69.0580062866211,65.92649841308594,68.81078338623047,137777.0
+2022-05-18,68.81078338623047,68.81078338623047,68.81078338623047,68.81078338623047,0.0
+2022-05-19,66.42094421386719,70.37653350830078,66.33853912353516,67.98670196533203,154731.0
+2022-05-22,68.39874267578125,69.55245208740234,66.75057983398438,66.8329849243164,82352.0
+2022-05-23,66.997802734375,67.57466125488281,66.42094421386719,67.08020782470703,75653.0
+2022-05-24,66.997802734375,67.98670196533203,66.66816711425781,67.98670196533203,99806.0
+2022-05-25,67.98670196533203,68.7283706665039,67.08020782470703,67.08020782470703,81671.0
+2022-05-26,66.997802734375,67.73947143554688,66.997802734375,67.73947143554688,30717.0
+2022-05-29,67.57466125488281,67.57466125488281,66.42094421386719,66.50334930419922,368082.0
+2022-05-30,66.75057983398438,68.23392486572266,66.75057983398438,67.73947143554688,101930.0
+2022-05-31,68.39874267578125,68.39874267578125,66.75057983398438,68.39874267578125,97307.0
+2022-06-01,67.73947143554688,68.48114776611328,67.73947143554688,68.48114776611328,87512.0
+2022-06-02,68.56355285644531,69.79967498779297,68.1515121459961,69.79967498779297,139713.0
+2022-06-05,69.88208770751953,70.04690551757812,68.39874267578125,68.39874267578125,133534.0
+2022-06-06,68.7283706665039,69.30522918701172,68.06910705566406,68.39874267578125,48525.0
+2022-06-07,68.1515121459961,69.22281646728516,68.06910705566406,68.56355285644531,78977.0
+2022-06-08,68.64596557617188,68.8931884765625,67.98670196533203,68.39874267578125,46139.0
+2022-06-09,68.06910705566406,68.48114776611328,66.50334930419922,66.58576202392578,183900.0
+2022-06-12,66.09130859375,66.09130859375,62.794986724853516,63.28943634033203,254596.0
+2022-06-13,62.71257781982422,62.71257781982422,59.99311065673828,60.98200988769531,75486.0
+2022-06-14,60.98200988769531,61.064414978027344,58.09772491455078,60.652374267578125,106011.0
+2022-06-15,60.157928466796875,61.641273498535156,60.157928466796875,60.98200988769531,67257.0
+2022-06-16,61.39405059814453,61.39405059814453,59.498661041259766,59.498661041259766,44835.0
+2022-06-19,59.498661041259766,59.498661041259766,56.861602783203125,57.19123458862305,139315.0
+2022-06-20,57.19123458862305,57.68568420410156,57.02642059326172,57.43845748901367,45237.0
+2022-06-21,58.26253890991211,58.92180633544922,57.76809310913086,58.92180633544922,72893.0
+2022-06-22,59.25143814086914,59.41625213623047,58.09772491455078,58.344947814941406,72718.0
+2022-06-23,57.68568420410156,57.76809310913086,56.861602783203125,57.273643493652344,51617.0
+2022-06-26,57.85049819946289,58.18013381958008,57.52086639404297,57.603275299072266,80755.0
+2022-06-27,57.68568420410156,58.09772491455078,56.861602783203125,56.861602783203125,56081.0
+2022-06-28,56.5319709777832,57.93290710449219,56.03752136230469,57.93290710449219,91266.0
+2022-06-29,57.93290710449219,60.07551956176758,57.43845748901367,59.910701751708984,126858.0
+2022-06-30,61.22923278808594,61.311641693115234,59.169029235839844,59.169029235839844,74552.0
+2022-07-03,58.5921745300293,59.58106994628906,57.68568420410156,59.33384704589844,41975.0
+2022-07-04,58.756988525390625,59.25143814086914,56.861602783203125,57.68568420410156,104571.0
+2022-07-05,57.10882568359375,59.00421142578125,56.861602783203125,58.92180633544922,83764.0
+2022-07-06,58.509765625,58.67457962036133,57.603275299072266,58.67457962036133,31311.0
+2022-07-13,58.509765625,59.25143814086914,57.93290710449219,58.015316009521484,42054.0
+2022-07-14,57.68568420410156,57.68568420410156,55.21343994140625,55.95511245727539,73662.0
+2022-07-17,56.03752136230469,57.02642059326172,56.03752136230469,56.449562072753906,37103.0
+2022-07-18,56.5319709777832,58.26253890991211,56.449562072753906,58.18013381958008,51754.0
+2022-07-19,58.18013381958008,59.498661041259766,58.18013381958008,59.33384704589844,85981.0
+2022-07-20,59.33384704589844,60.3227424621582,59.25143814086914,60.157928466796875,69130.0
+2022-07-21,60.07551956176758,60.569969177246094,59.58106994628906,60.569969177246094,53631.0
+2022-07-24,60.157928466796875,60.98200988769531,59.910701751708984,60.73478317260742,59026.0
+2022-07-25,60.07551956176758,62.95980453491211,59.745887756347656,61.80609130859375,202215.0
+2022-07-26,63.37184524536133,64.11351776123047,60.3227424621582,60.569969177246094,182082.0
+2022-07-27,60.569969177246094,61.80609130859375,60.240333557128906,60.240333557128906,48439.0
+2022-07-28,60.240333557128906,61.22923278808594,59.745887756347656,60.73478317260742,66083.0
+2022-07-31,60.899600982666016,61.311641693115234,60.569969177246094,60.98200988769531,67270.0
+2022-08-01,61.22923278808594,62.13572311401367,60.98200988769531,61.72368240356445,156099.0
+2022-08-02,62.300537109375,62.300537109375,61.47645568847656,61.641273498535156,73069.0
+2022-08-03,61.55886459350586,61.55886459350586,60.81719207763672,61.22923278808594,83712.0
+2022-08-04,60.98200988769531,62.2181282043457,60.73478317260742,61.22923278808594,113369.0
+2022-08-07,61.22923278808594,61.22923278808594,61.22923278808594,61.22923278808594,0.0
+2022-08-08,60.899600982666016,60.899600982666016,58.92180633544922,59.745887756347656,145283.0
+2022-08-09,59.08662033081055,59.58106994628906,58.67457962036133,58.67457962036133,99550.0
+2022-08-10,58.92180633544922,59.33384704589844,58.344947814941406,59.00421142578125,108813.0
+2022-08-11,58.92180633544922,60.157928466796875,58.509765625,59.99311065673828,168450.0
+2022-08-14,60.157928466796875,61.47645568847656,60.157928466796875,60.98200988769531,197458.0
+2022-08-15,61.311641693115234,61.55886459350586,60.569969177246094,61.22923278808594,79543.0
+2022-08-16,61.064414978027344,61.14682388305664,60.652374267578125,60.98200988769531,59673.0
+2022-08-17,61.39405059814453,61.39405059814453,60.899600982666016,60.98200988769531,49396.0
+2022-08-18,60.569969177246094,60.652374267578125,59.33384704589844,59.99311065673828,101252.0
+2022-08-21,59.99311065673828,59.99311065673828,59.99311065673828,59.99311065673828,0.0
+2022-08-22,60.157928466796875,60.899600982666016,59.910701751708984,60.81719207763672,60563.0
+2022-08-23,61.064414978027344,62.300537109375,60.569969177246094,61.80609130859375,321104.0
+2022-08-24,62.053314208984375,63.28943634033203,60.81719207763672,61.311641693115234,217734.0
+2022-08-25,61.80609130859375,61.80609130859375,60.98200988769531,61.311641693115234,103114.0
+2022-08-28,60.98200988769531,61.14682388305664,60.157928466796875,60.4051513671875,116066.0
+2022-08-29,60.157928466796875,60.98200988769531,60.157928466796875,60.899600982666016,170097.0
+2022-08-30,61.064414978027344,61.14682388305664,59.58106994628906,60.81719207763672,74620.0
+2022-08-31,59.910701751708984,60.569969177246094,59.66347885131836,60.07551956176758,49514.0
+2022-09-01,59.745887756347656,59.745887756347656,58.344947814941406,59.00421142578125,85402.0
+2022-09-04,58.26253890991211,58.756988525390625,57.85049819946289,58.09772491455078,72685.0
+2022-09-05,58.509765625,58.67457962036133,57.43845748901367,57.68568420410156,92237.0
+2022-09-06,57.68568420410156,57.68568420410156,56.861602783203125,56.94401168823242,84122.0
+2022-09-07,56.861602783203125,57.02642059326172,56.449562072753906,56.861602783203125,46587.0
+2022-09-08,56.5319709777832,56.77919387817383,56.03752136230469,56.202335357666016,77421.0
+2022-09-11,56.69678497314453,56.861602783203125,56.449562072753906,56.861602783203125,36102.0
+2022-09-12,56.861602783203125,56.861602783203125,56.36715316772461,56.36715316772461,26668.0
+2022-09-13,56.36715316772461,56.94401168823242,56.202335357666016,56.69678497314453,16708.0
+2022-09-14,55.460662841796875,56.28474426269531,55.460662841796875,55.95511245727539,94045.0
+2022-09-15,55.872703552246094,56.28474426269531,55.62548065185547,55.95511245727539,22326.0
+2022-09-18,56.03752136230469,56.03752136230469,54.38935852050781,54.38935852050781,54469.0
+2022-09-19,53.565277099609375,54.718990325927734,53.40045928955078,53.565277099609375,60467.0
+2022-09-20,53.73009490966797,54.14213562011719,53.40045928955078,53.565277099609375,77338.0
+2022-09-21,53.40045928955078,53.565277099609375,53.23564529418945,53.40045928955078,29881.0
+2022-09-25,51.09303283691406,52.32915496826172,51.09303283691406,52.32915496826172,62610.0
+2022-09-26,52.164337158203125,52.65878677368164,51.9995231628418,52.081932067871094,34149.0
+2022-09-27,52.57638168334961,52.57638168334961,51.50507354736328,51.9171142578125,74268.0
+2022-09-28,51.9171142578125,52.65878677368164,51.9171142578125,52.65878677368164,45306.0
+2022-09-29,52.65878677368164,52.98842239379883,52.164337158203125,52.32915496826172,113929.0
+2022-10-02,52.081932067871094,53.07082748413086,51.669891357421875,52.74119567871094,130268.0
+2022-10-03,52.74119567871094,53.8949089050293,52.74119567871094,53.48286819458008,114946.0
+2022-10-04,53.48286819458008,53.48286819458008,53.48286819458008,53.48286819458008,0.0
+2022-10-05,54.718990325927734,54.966217041015625,53.40045928955078,53.565277099609375,135803.0
+2022-10-06,53.40045928955078,53.73009490966797,52.90601348876953,53.23564529418945,79910.0
+2022-10-09,52.90601348876953,53.23564529418945,51.50507354736328,51.9171142578125,207039.0
+2022-10-10,51.9171142578125,51.9171142578125,51.50507354736328,51.75230026245117,62671.0
+2022-10-11,51.9171142578125,52.24674987792969,51.257850646972656,51.50507354736328,65783.0
+2022-10-12,51.669891357421875,52.74119567871094,51.50507354736328,52.164337158203125,113149.0
+2022-10-13,51.9995231628418,52.411563873291016,51.09303283691406,51.257850646972656,104943.0
+2022-10-16,51.01062774658203,51.34025955200195,50.516178131103516,50.84580993652344,88268.0
+2022-10-17,50.928218841552734,51.50507354736328,50.84580993652344,51.34025955200195,75905.0
+2022-10-18,51.422664642333984,51.9995231628418,51.34025955200195,51.9995231628418,186327.0
+2022-10-19,51.669891357421875,52.32915496826172,51.669891357421875,52.164337158203125,42942.0
+2022-10-20,52.164337158203125,53.23564529418945,52.164337158203125,52.98842239379883,96869.0
+2022-10-23,54.38935852050781,54.47176742553711,53.48286819458008,53.8949089050293,131374.0
+2022-10-24,53.565277099609375,54.38935852050781,53.565277099609375,54.306949615478516,60631.0
+2022-10-25,53.812503814697266,53.8949089050293,52.74119567871094,52.74119567871094,87411.0
+2022-10-26,52.90601348876953,52.90601348876953,51.9171142578125,52.32915496826172,68785.0
+2022-10-27,52.57638168334961,52.65878677368164,51.58748245239258,52.57638168334961,44589.0
+2022-10-30,51.50507354736328,51.9171142578125,51.34025955200195,51.422664642333984,37762.0
+2022-10-31,51.422664642333984,51.422664642333984,51.422664642333984,51.422664642333984,0.0
+2022-11-01,51.669891357421875,51.669891357421875,50.680992126464844,51.34025955200195,43655.0
+2022-11-02,51.257850646972656,51.257850646972656,50.268951416015625,51.09303283691406,50960.0
+2022-11-03,50.928218841552734,51.09303283691406,50.43376922607422,50.76340103149414,43648.0
+2022-11-06,51.09303283691406,51.422664642333984,50.680992126464844,51.01062774658203,30072.0
+2022-11-07,51.50507354736328,53.153236389160156,51.09303283691406,51.50507354736328,156847.0
+2022-11-08,51.50507354736328,52.65878677368164,49.527278900146484,49.856910705566406,104228.0
+2022-11-09,49.527278900146484,51.257850646972656,49.44487380981445,51.01062774658203,91557.0
+2022-11-10,49.60968780517578,50.268951416015625,49.60968780517578,50.021728515625,25628.0
+2022-11-13,50.021728515625,50.021728515625,50.021728515625,50.021728515625,0.0
+2022-11-14,51.422664642333984,52.32915496826172,49.527278900146484,51.8347053527832,166447.0
+2022-11-15,52.411563873291016,52.411563873291016,51.257850646972656,51.257850646972656,61179.0
+2022-11-16,51.34025955200195,52.24674987792969,51.09303283691406,51.9171142578125,23065.0
+2022-11-17,51.58748245239258,52.411563873291016,51.34025955200195,52.24674987792969,52267.0
+2022-11-20,52.24674987792969,52.24674987792969,51.17544174194336,51.58748245239258,22267.0
+2022-11-21,50.928218841552734,51.50507354736328,50.35136032104492,51.09303283691406,23938.0
+2022-11-22,50.928218841552734,51.01062774658203,50.516178131103516,51.01062774658203,11671.0
+2022-11-24,50.1041374206543,51.01062774658203,50.1041374206543,51.01062774658203,64493.0
+2022-11-27,51.422664642333984,51.422664642333984,49.60968780517578,50.76340103149414,12566.0
+2022-11-28,50.516178131103516,50.928218841552734,50.021728515625,50.928218841552734,27300.0
+2022-11-29,50.268951416015625,50.43376922607422,50.186546325683594,50.35136032104492,15568.0
+2022-11-30,50.1041374206543,50.43376922607422,49.856910705566406,50.43376922607422,8307.0
+2022-12-01,49.69209671020508,52.24674987792969,49.69209671020508,52.24674987792969,43978.0
+2022-12-04,51.58748245239258,51.9171142578125,51.422664642333984,51.9171142578125,61925.0
+2022-12-05,51.9171142578125,51.9171142578125,50.84580993652344,51.75230026245117,18643.0
+2022-12-06,50.680992126464844,51.669891357421875,50.268951416015625,51.09303283691406,39840.0
+2022-12-07,50.516178131103516,51.9171142578125,50.35136032104492,51.9171142578125,46615.0
+2022-12-08,51.09303283691406,52.081932067871094,50.928218841552734,52.081932067871094,17493.0
+2022-12-11,51.34025955200195,51.50507354736328,51.09303283691406,51.09303283691406,12360.0
+2022-12-12,50.680992126464844,50.680992126464844,49.60968780517578,50.59858322143555,41401.0
+2022-12-13,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-14,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-15,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-18,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-19,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-20,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-21,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-22,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-25,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-26,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-27,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-28,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2022-12-29,50.59858322143555,50.59858322143555,50.59858322143555,50.59858322143555,0.0
+2023-01-01,50.59858322143555,51.09303283691406,50.021728515625,50.59858322143555,85741.0
+2023-01-02,50.59858322143555,51.257850646972656,50.43376922607422,50.680992126464844,52242.0
+2023-01-03,50.680992126464844,50.680992126464844,50.680992126464844,50.680992126464844,0.0
+2023-01-04,50.84580993652344,51.34025955200195,50.021728515625,50.59858322143555,84780.0
+2023-01-05,50.43376922607422,51.50507354736328,50.1041374206543,51.09303283691406,57843.0
+2023-01-08,51.257850646972656,51.8347053527832,51.01062774658203,51.09303283691406,63867.0
+2023-01-09,50.76340103149414,52.32915496826172,50.680992126464844,52.32915496826172,135365.0
+2023-01-10,53.23564529418945,54.05972671508789,52.823604583740234,53.31805419921875,267097.0
+2023-01-11,53.31805419921875,53.565277099609375,52.411563873291016,52.411563873291016,52289.0
+2023-01-12,52.57638168334961,52.74119567871094,52.24674987792969,52.32915496826172,30316.0
+2023-01-15,52.32915496826172,52.32915496826172,52.32915496826172,52.32915496826172,0.0
+2023-01-16,51.34025955200195,52.57638168334961,51.34025955200195,52.32915496826172,62800.0
+2023-01-17,52.32915496826172,52.32915496826172,51.257850646972656,51.257850646972656,57625.0
+2023-01-18,52.32915496826172,52.32915496826172,51.257850646972656,51.257850646972656,57625.0
+2023-01-19,51.09303283691406,51.257850646972656,50.928218841552734,51.257850646972656,29952.0
+2023-01-22,51.257850646972656,51.257850646972656,51.257850646972656,51.257850646972656,0.0
+2023-01-23,51.50507354736328,51.50507354736328,51.01062774658203,51.257850646972656,42463.0
+2023-01-24,51.34025955200195,51.75230026245117,51.17544174194336,51.75230026245117,71768.0
+2023-01-25,51.75230026245117,51.9995231628418,51.34025955200195,51.50507354736328,28173.0
+2023-01-26,51.50507354736328,52.32915496826172,51.50507354736328,52.24674987792969,76497.0
+2023-01-29,52.411563873291016,52.65878677368164,51.9171142578125,52.411563873291016,54249.0
+2023-01-30,51.9995231628418,52.49397277832031,51.50507354736328,52.32915496826172,42683.0
+2023-01-31,51.9171142578125,52.32915496826172,51.9171142578125,52.24674987792969,38622.0
+2023-02-01,51.9995231628418,52.32915496826172,51.9171142578125,52.164337158203125,24099.0
+2023-02-02,52.081932067871094,52.74119567871094,51.75230026245117,52.74119567871094,74384.0
+2023-02-05,53.07082748413086,56.119930267333984,52.74119567871094,54.80139923095703,513205.0
+2023-02-06,54.718990325927734,56.119930267333984,53.64768600463867,54.47176742553711,174160.0
+2023-02-07,54.38935852050781,54.38935852050781,53.23564529418945,54.22454071044922,121414.0
+2023-02-08,53.977317810058594,55.95511245727539,53.977317810058594,55.79029846191406,214275.0
+2023-02-09,56.03752136230469,56.03752136230469,55.21343994140625,55.707889556884766,91452.0
+2023-02-12,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-02-13,55.13103103637695,55.13103103637695,54.22454071044922,54.47176742553711,93300.0
+2023-02-14,54.554176330566406,54.554176330566406,53.812503814697266,53.8949089050293,54391.0
+2023-02-15,52.98842239379883,54.554176330566406,52.98842239379883,54.14213562011719,82529.0
+2023-02-16,54.22454071044922,54.38935852050781,53.8949089050293,54.38935852050781,51380.0
+2023-02-19,54.38935852050781,55.13103103637695,53.64768600463867,54.22454071044922,55154.0
+2023-02-20,54.38935852050781,54.38935852050781,53.565277099609375,53.565277099609375,24638.0
+2023-02-21,53.23564529418945,54.05972671508789,53.153236389160156,53.565277099609375,66663.0
+2023-02-23,53.565277099609375,53.565277099609375,53.31805419921875,53.40045928955078,9041.0
+2023-02-26,53.23564529418945,53.565277099609375,52.90601348876953,53.31805419921875,72821.0
+2023-02-27,53.23564529418945,53.23564529418945,52.65878677368164,53.23564529418945,35330.0
+2023-02-28,53.40045928955078,54.14213562011719,53.31805419921875,53.812503814697266,38344.0
+2023-03-01,53.812503814697266,55.872703552246094,53.812503814697266,55.62548065185547,391.0
+2023-03-02,55.872703552246094,55.872703552246094,55.048622131347656,55.54307174682617,430.0
+2023-03-05,55.21343994140625,55.707889556884766,54.80139923095703,55.707889556884766,910.0
+2023-03-06,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-03-07,55.707889556884766,55.707889556884766,55.707889556884766,55.707889556884766,0.0
+2023-03-08,54.22454071044922,54.47176742553711,53.64768600463867,54.38935852050781,476.0
+2023-03-09,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-12,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-13,54.38935852050781,54.38935852050781,54.38935852050781,54.38935852050781,0.0
+2023-03-14,56.36715316772461,57.68568420410156,56.03752136230469,56.861602783203125,868.0
+2023-03-15,58.09772491455078,58.5921745300293,55.29584884643555,55.29584884643555,1150.0
+2023-03-16,55.29584884643555,55.62548065185547,54.306949615478516,54.718990325927734,1771.0
+2023-03-19,54.718990325927734,54.718990325927734,54.718990325927734,54.718990325927734,0.0
+2023-03-20,55.62548065185547,56.5319709777832,55.21343994140625,56.28474426269531,1312.0
+2023-03-21,55.95511245727539,57.76809310913086,55.95511245727539,57.273643493652344,1158.0
+2023-03-22,56.77919387817383,57.273643493652344,56.28474426269531,56.94401168823242,333.0
+2023-03-23,56.449562072753906,57.68568420410156,56.449562072753906,57.52086639404297,303.0
+2023-03-26,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-27,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-28,57.52086639404297,57.52086639404297,57.52086639404297,57.52086639404297,0.0
+2023-03-29,58.756988525390625,58.92180633544922,58.26253890991211,58.92180633544922,357.0
+2023-03-30,59.25143814086914,59.25143814086914,57.76809310913086,57.76809310913086,546.0
+2023-04-02,57.76809310913086,57.76809310913086,57.76809310913086,57.76809310913086,0.0
+2023-04-03,58.92180633544922,58.92180633544922,58.18013381958008,58.67457962036133,1118.0
+2023-04-04,58.67457962036133,58.92180633544922,58.18013381958008,58.756988525390625,894.0
+2023-04-05,58.756988525390625,59.08662033081055,58.09772491455078,58.09772491455078,266.0
+2023-04-06,58.344947814941406,58.67457962036133,58.015316009521484,58.5921745300293,11088.0
+2023-04-09,58.18013381958008,59.33384704589844,58.18013381958008,58.756988525390625,30168.0
+2023-04-10,58.92180633544922,58.92180633544922,58.344947814941406,58.67457962036133,302.0
+2023-04-11,58.509765625,59.08662033081055,58.509765625,58.509765625,376.0
+2023-04-12,58.67457962036133,58.756988525390625,58.344947814941406,58.756988525390625,282.0
+2023-04-13,58.5921745300293,59.169029235839844,58.4273567199707,59.169029235839844,388.0
+2023-04-16,58.92180633544922,61.14682388305664,58.92180633544922,60.98200988769531,364.0
+2023-04-17,60.81719207763672,60.98200988769531,60.157928466796875,60.4875602722168,1820.0
+2023-04-25,60.652374267578125,61.22923278808594,60.4875602722168,60.652374267578125,485.0
+2023-04-26,60.81719207763672,60.98200988769531,60.3227424621582,60.652374267578125,1213.0
+2023-04-27,60.3227424621582,60.81719207763672,60.240333557128906,60.569969177246094,338.0
+2023-04-30,60.569969177246094,60.569969177246094,60.569969177246094,60.569969177246094,0.0
+2023-05-01,60.569969177246094,60.569969177246094,60.569969177246094,60.569969177246094,0.0
+2023-05-02,59.41625213623047,60.569969177246094,59.41625213623047,59.58106994628906,589.0
+2023-05-03,59.58106994628906,60.157928466796875,58.509765625,58.756988525390625,885.0
+2023-05-04,58.756988525390625,59.25143814086914,58.756988525390625,59.169029235839844,257.0
+2023-05-07,59.33384704589844,60.157928466796875,59.00421142578125,59.58106994628906,424.0
+2023-05-08,59.66347885131836,60.569969177246094,59.498661041259766,60.3227424621582,1213.0
+2023-05-09,60.3227424621582,60.4875602722168,59.82829666137695,59.910701751708984,411.0
+2023-05-10,59.99311065673828,59.99311065673828,59.41625213623047,59.745887756347656,1454.0
+2023-05-11,60.07551956176758,60.07551956176758,59.41625213623047,59.910701751708984,1118.0
+2023-05-14,59.82829666137695,60.4051513671875,59.498661041259766,59.82829666137695,514.0
+2023-05-15,60.240333557128906,60.240333557128906,59.08662033081055,59.33384704589844,2727.0
+2023-05-16,59.33384704589844,59.99311065673828,59.169029235839844,59.498661041259766,475.0
+2023-05-17,59.41625213623047,59.66347885131836,59.00421142578125,59.33384704589844,362.0
+2023-05-18,59.41625213623047,59.66347885131836,59.08662033081055,59.25143814086914,384.0
+2023-05-21,59.08662033081055,59.745887756347656,59.08662033081055,59.66347885131836,326.0
+2023-05-22,59.745887756347656,60.569969177246094,59.41625213623047,60.157928466796875,572.0
+2023-05-23,60.4875602722168,60.4875602722168,59.08662033081055,59.33384704589844,24269.0
+2023-05-24,59.33384704589844,59.745887756347656,58.92180633544922,59.33384704589844,506.0
+2023-05-25,59.498661041259766,60.07551956176758,59.33384704589844,59.498661041259766,270.0
+2023-05-28,59.498661041259766,59.910701751708984,59.25143814086914,59.498661041259766,441.0
+2023-05-29,59.33384704589844,59.41625213623047,58.92180633544922,59.25143814086914,595.0
+2023-05-30,58.92180633544922,59.41625213623047,58.92180633544922,59.25143814086914,722.0
+2023-05-31,59.169029235839844,59.33384704589844,59.00421142578125,59.33384704589844,945.0
+2023-06-01,59.41625213623047,59.498661041259766,59.08662033081055,59.169029235839844,364.0
+2023-06-04,59.41625213623047,59.58106994628906,59.00421142578125,59.33384704589844,467.0
+2023-06-05,59.25143814086914,59.41625213623047,58.509765625,58.67457962036133,337.0
+2023-06-06,58.67457962036133,59.25143814086914,58.509765625,58.509765625,606.0
+2023-06-07,58.18013381958008,59.33384704589844,58.18013381958008,59.08662033081055,606.0
+2023-06-08,59.41625213623047,59.498661041259766,59.08662033081055,59.169029235839844,285.0
+2023-06-11,60.652374267578125,61.064414978027344,59.910701751708984,60.4051513671875,1213.0
+2023-06-12,60.4051513671875,60.4875602722168,59.82829666137695,59.99311065673828,1213.0
+2023-06-13,60.240333557128906,61.064414978027344,59.910701751708984,60.652374267578125,297.0
+2023-06-14,60.652374267578125,61.22923278808594,60.240333557128906,60.4875602722168,606.0
+2023-06-15,60.73478317260742,61.14682388305664,59.99311065673828,60.3227424621582,1198.0
+2023-06-18,60.3227424621582,60.899600982666016,60.240333557128906,60.73478317260742,2426.0
+2023-06-19,60.4875602722168,60.98200988769531,60.3227424621582,60.3227424621582,231176.0
+2023-06-20,59.99311065673828,60.652374267578125,59.910701751708984,60.240333557128906,88244.0
+2023-06-21,60.569969177246094,60.98200988769531,60.07551956176758,60.569969177246094,723965.0
+2023-06-22,61.064414978027344,61.80609130859375,60.569969177246094,60.73478317260742,785871.0
+2023-07-02,60.98200988769531,61.641273498535156,60.652374267578125,60.73478317260742,272281.0
+2023-07-03,60.569969177246094,60.652374267578125,59.99311065673828,60.157928466796875,266422.0
+2023-07-04,60.3227424621582,60.98200988769531,60.157928466796875,60.899600982666016,203740.0
+2023-07-05,60.98200988769531,61.22923278808594,60.569969177246094,60.652374267578125,451929.0
+2023-07-06,60.569969177246094,60.98200988769531,60.3227424621582,60.3227424621582,343079.0
+2023-07-09,60.4875602722168,60.73478317260742,60.157928466796875,60.4875602722168,193779.0
+2023-07-10,60.652374267578125,60.652374267578125,60.157928466796875,60.240333557128906,198727.0
+2023-07-11,60.157928466796875,60.98200988769531,60.157928466796875,60.81719207763672,414445.0
+2023-07-12,60.98200988769531,61.39405059814453,60.4875602722168,60.73478317260742,476319.0
+2023-07-13,60.73478317260742,60.81719207763672,60.240333557128906,60.240333557128906,228681.0
+2023-07-16,60.4051513671875,60.4875602722168,60.07551956176758,60.157928466796875,127493.0
+2023-07-17,60.157928466796875,63.45425033569336,60.157928466796875,62.54776382446289,1460419.0
+2023-07-18,62.465354919433594,62.63017272949219,60.899600982666016,61.064414978027344,687539.0
+2023-07-19,60.98200988769531,61.80609130859375,60.81719207763672,61.22923278808594,256575.0
+2023-07-20,61.064414978027344,62.87739562988281,61.064414978027344,61.88849639892578,444357.0
+2023-07-23,62.63017272949219,63.948699951171875,62.300537109375,62.465354919433594,514878.0
+2023-07-24,62.54776382446289,62.87739562988281,61.97090530395508,62.300537109375,339893.0
+2023-07-25,62.300537109375,63.45425033569336,62.2181282043457,63.12461853027344,213741.0
+2023-07-26,63.37184524536133,63.45425033569336,62.2181282043457,62.300537109375,179394.0
+2023-07-27,62.54776382446289,62.54776382446289,61.311641693115234,61.311641693115234,277835.0
+2023-07-30,61.311641693115234,62.794986724853516,61.311641693115234,62.2181282043457,261672.0
+2023-07-31,62.3829460144043,62.87739562988281,61.88849639892578,62.3829460144043,194969.0
+2023-08-01,62.2181282043457,63.207027435302734,62.13572311401367,63.207027435302734,287334.0
+2023-08-02,63.28943634033203,63.948699951171875,62.794986724853516,63.866294860839844,347522.0
+2023-08-03,64.03111267089844,64.69037628173828,62.2181282043457,62.300537109375,411569.0
+2023-08-06,62.3829460144043,63.04220962524414,61.14682388305664,61.14682388305664,100525.0
+2023-08-07,61.14682388305664,61.97090530395508,59.169029235839844,59.58106994628906,236704.0
+2023-08-08,59.58106994628906,59.745887756347656,58.26253890991211,58.67457962036133,189082.0
+2023-08-09,58.67457962036133,59.66347885131836,58.509765625,59.33384704589844,96866.0
+2023-08-10,59.66347885131836,61.311641693115234,59.41625213623047,60.81719207763672,251737.0
+2023-08-13,60.899600982666016,61.311641693115234,60.569969177246094,61.311641693115234,145780.0
+2023-08-14,61.80609130859375,61.80609130859375,60.4051513671875,60.652374267578125,263879.0
+2023-08-15,60.81719207763672,60.81719207763672,60.07551956176758,60.07551956176758,84091.0
+2023-08-16,59.910701751708984,59.910701751708984,58.92180633544922,59.58106994628906,183526.0
+2023-08-17,59.25143814086914,59.745887756347656,58.344947814941406,59.00421142578125,320549.0
+2023-08-20,58.92180633544922,59.08662033081055,58.4273567199707,58.4273567199707,112326.0
+2023-08-21,58.344947814941406,58.67457962036133,58.344947814941406,58.4273567199707,109592.0
+2023-08-22,58.4273567199707,58.756988525390625,57.85049819946289,58.344947814941406,92498.0
+2023-08-23,58.344947814941406,59.745887756347656,58.26253890991211,59.58106994628906,166422.0
+2023-08-24,59.58106994628906,60.3227424621582,59.41625213623047,60.3227424621582,193700.0
+2023-08-27,60.3227424621582,60.81719207763672,59.910701751708984,60.3227424621582,174112.0
+2023-08-28,60.73478317260742,60.73478317260742,60.07551956176758,60.240333557128906,60631.0
+2023-08-29,60.4875602722168,60.4875602722168,58.756988525390625,59.08662033081055,76061.0
+2023-08-30,59.41625213623047,60.157928466796875,59.00421142578125,59.33384704589844,158526.0
+2023-08-31,59.33384704589844,59.82829666137695,59.08662033081055,59.169029235839844,74797.0
+2023-09-03,59.82829666137695,59.82829666137695,58.5921745300293,58.83939743041992,107908.0
+2023-09-04,58.756988525390625,59.08662033081055,58.344947814941406,58.756988525390625,102840.0
+2023-09-05,58.756988525390625,58.756988525390625,57.85049819946289,57.85049819946289,240504.0
+2023-09-06,57.76809310913086,57.85049819946289,56.69678497314453,56.861602783203125,192705.0
+2023-09-07,56.77919387817383,56.94401168823242,55.79029846191406,55.95511245727539,83329.0
+2023-09-10,55.95511245727539,55.95511245727539,55.95511245727539,55.95511245727539,0.0
+2023-09-11,55.460662841796875,55.872703552246094,54.63658142089844,55.29584884643555,166828.0
+2023-09-12,55.378257751464844,55.378257751464844,54.47176742553711,54.47176742553711,164988.0
+2023-09-13,54.38935852050781,54.63658142089844,53.48286819458008,53.64768600463867,168258.0
+2023-09-14,53.565277099609375,54.718990325927734,53.565277099609375,54.63658142089844,130988.0
+2023-09-17,54.63658142089844,54.63658142089844,54.63658142089844,54.63658142089844,0.0
+2023-09-18,54.554176330566406,54.718990325927734,53.153236389160156,53.812503814697266,73894.0
+2023-09-19,53.73009490966797,54.22454071044922,53.31805419921875,53.977317810058594,62707.0
+2023-09-20,54.22454071044922,54.22454071044922,53.565277099609375,53.812503814697266,38117.0
+2023-09-21,53.977317810058594,54.14213562011719,53.48286819458008,54.14213562011719,92887.0
+2023-09-25,54.05972671508789,55.378257751464844,53.64768600463867,53.812503814697266,84887.0
+2023-09-26,54.306949615478516,54.306949615478516,53.565277099609375,53.812503814697266,57046.0
+2023-09-27,53.8949089050293,54.22454071044922,53.48286819458008,53.8949089050293,50005.0
+2023-09-28,53.8949089050293,54.38935852050781,53.565277099609375,54.14213562011719,63588.0
+2023-10-01,54.14213562011719,54.14213562011719,54.14213562011719,54.14213562011719,0.0
+2023-10-02,54.05972671508789,54.14213562011719,53.153236389160156,53.23564529418945,69363.0
+2023-10-03,53.31805419921875,53.40045928955078,52.823604583740234,52.823604583740234,47929.0
+2023-10-04,53.07082748413086,53.07082748413086,51.75230026245117,51.9171142578125,81561.0
+2023-10-05,51.75230026245117,52.32915496826172,51.75230026245117,52.24674987792969,63951.0
+2023-10-08,52.164337158203125,52.24674987792969,51.01062774658203,51.01062774658203,47452.0
+2023-10-09,51.34025955200195,51.50507354736328,50.76340103149414,51.01062774658203,42649.0
+2023-10-10,51.17544174194336,53.07082748413086,50.84580993652344,52.49397277832031,214950.0
+2023-10-11,52.49397277832031,52.49397277832031,51.9171142578125,52.24674987792969,81392.0
+2023-10-12,52.24674987792969,53.31805419921875,51.9171142578125,53.153236389160156,54663.0
+2023-10-15,52.823604583740234,53.565277099609375,52.74119567871094,53.153236389160156,23646.0
+2023-10-16,53.31805419921875,53.565277099609375,52.164337158203125,52.164337158203125,40844.0
+2023-10-17,52.57638168334961,52.90601348876953,52.57638168334961,52.90601348876953,38829.0
+2023-10-18,53.31805419921875,53.31805419921875,52.411563873291016,52.65878677368164,20976.0
+2023-10-19,52.49397277832031,52.57638168334961,51.75230026245117,52.081932067871094,33921.0
+2023-10-22,51.257850646972656,52.081932067871094,50.268951416015625,51.01062774658203,57845.0
+2023-10-23,51.17544174194336,51.669891357421875,50.516178131103516,51.09303283691406,29685.0
+2023-10-24,53.40045928955078,53.40045928955078,50.268951416015625,50.928218841552734,34367.0
+2023-10-25,51.09303283691406,51.669891357421875,50.84580993652344,51.34025955200195,31535.0
+2023-10-26,50.928218841552734,51.17544174194336,50.516178131103516,50.928218841552734,13183.0
+2023-10-29,50.928218841552734,52.164337158203125,50.680992126464844,51.75230026245117,27019.0
+2023-10-30,51.9171142578125,51.9995231628418,51.09303283691406,51.257850646972656,54913.0
+2023-10-31,51.257850646972656,51.422664642333984,51.01062774658203,51.34025955200195,58412.0
+2023-11-01,51.422664642333984,51.669891357421875,51.257850646972656,51.58748245239258,29528.0
+2023-11-02,51.58748245239258,52.164337158203125,51.422664642333984,51.75230026245117,93536.0
+2023-11-05,51.9995231628418,53.153236389160156,51.8347053527832,53.153236389160156,111293.0
+2023-11-06,52.74119567871094,53.153236389160156,51.8347053527832,51.9995231628418,78662.0
+2023-11-07,52.65878677368164,52.65878677368164,51.8347053527832,51.9171142578125,112109.0
+2023-11-08,52.081932067871094,52.24674987792969,51.17544174194336,51.8347053527832,32080.0
+2023-11-09,51.58748245239258,51.669891357421875,51.17544174194336,51.50507354736328,77238.0
+2023-11-12,51.58748245239258,52.24674987792969,51.50507354736328,51.9171142578125,96011.0
+2023-11-13,52.32915496826172,53.31805419921875,52.32915496826172,53.23564529418945,200212.0
+2023-11-14,53.23564529418945,53.73009490966797,52.74119567871094,52.74119567871094,93899.0
+2023-11-15,52.74119567871094,52.98842239379883,52.32915496826172,52.57638168334961,47712.0
+2023-11-16,54.718990325927734,57.76809310913086,54.718990325927734,55.21343994140625,713537.0
+2023-11-19,55.62548065185547,60.3227424621582,55.54307174682617,59.745887756347656,945679.0
+2023-11-20,59.08662033081055,59.910701751708984,58.4273567199707,58.83939743041992,205666.0
+2023-11-21,59.08662033081055,59.41625213623047,57.85049819946289,58.92180633544922,159151.0
+2023-11-22,59.25143814086914,59.82829666137695,58.509765625,59.25143814086914,366808.0
+2023-11-23,59.25143814086914,59.82829666137695,58.509765625,59.25143814086914,366808.0
+2023-11-26,58.4273567199707,59.169029235839844,58.18013381958008,58.5921745300293,90635.0
+2023-11-27,58.5921745300293,60.157928466796875,58.5921745300293,59.745887756347656,209354.0
+2023-11-28,59.58106994628906,59.66347885131836,59.169029235839844,59.41625213623047,73193.0
+2023-11-29,59.498661041259766,59.745887756347656,58.344947814941406,58.344947814941406,217946.0
+2023-11-30,58.344947814941406,58.83939743041992,56.861602783203125,58.5921745300293,226509.0
+2023-12-03,58.67457962036133,59.33384704589844,58.26253890991211,58.4273567199707,69414.0
+2023-12-04,58.344947814941406,58.83939743041992,58.26253890991211,58.67457962036133,51191.0
+2023-12-05,58.509765625,58.83939743041992,57.85049819946289,57.85049819946289,80278.0
+2023-12-06,58.4273567199707,58.83939743041992,57.85049819946289,58.756988525390625,122955.0
+2023-12-07,58.756988525390625,60.4875602722168,58.4273567199707,59.745887756347656,161406.0
+2023-12-10,59.745887756347656,60.98200988769531,59.33384704589844,59.745887756347656,170272.0
+2023-12-11,59.66347885131836,61.55886459350586,59.58106994628906,61.14682388305664,313942.0
+2023-12-12,61.55886459350586,62.465354919433594,61.39405059814453,61.97090530395508,300329.0
+2023-12-13,62.54776382446289,62.95980453491211,61.97090530395508,62.2181282043457,231733.0
+2023-12-14,62.2181282043457,62.54776382446289,60.73478317260742,61.39405059814453,150243.0
+2023-12-17,61.14682388305664,62.794986724853516,60.73478317260742,62.465354919433594,148012.0
+2023-12-18,62.2181282043457,63.28943634033203,61.72368240356445,62.54776382446289,117374.0
+2023-12-19,62.54776382446289,63.45425033569336,62.54776382446289,63.207027435302734,162805.0
+2023-12-20,63.12461853027344,63.45425033569336,62.13572311401367,62.3829460144043,110712.0
+2023-12-21,62.54776382446289,62.63017272949219,61.55886459350586,61.80609130859375,91242.0
+2023-12-24,61.72368240356445,61.80609130859375,60.3227424621582,60.899600982666016,114702.0
+2023-12-25,60.98200988769531,63.207027435302734,60.98200988769531,61.311641693115234,373675.0
+2023-12-26,61.641273498535156,62.053314208984375,61.064414978027344,61.47645568847656,130409.0
+2023-12-27,61.97090530395508,62.465354919433594,61.39405059814453,61.80609130859375,154225.0
+2023-12-28,62.053314208984375,62.465354919433594,61.064414978027344,61.39405059814453,128384.0
+2023-12-31,61.641273498535156,61.72368240356445,60.899600982666016,61.22923278808594,107705.0
+2024-01-01,61.311641693115234,61.80609130859375,60.899600982666016,61.14682388305664,103463.0
+2024-01-02,61.39405059814453,61.39405059814453,60.73478317260742,60.98200988769531,76451.0
+2024-01-03,61.14682388305664,61.39405059814453,60.652374267578125,60.98200988769531,107899.0
+2024-01-04,61.064414978027344,62.465354919433594,60.73478317260742,60.98200988769531,331100.0
+2024-01-07,61.14682388305664,61.55886459350586,60.73478317260742,60.899600982666016,187329.0
+2024-01-08,60.98200988769531,62.2181282043457,60.81719207763672,61.97090530395508,350817.0
+2024-01-09,62.13572311401367,63.948699951171875,61.80609130859375,63.12461853027344,460969.0
+2024-01-10,63.45425033569336,63.45425033569336,62.300537109375,63.04220962524414,208570.0
+2024-01-11,63.12461853027344,63.45425033569336,61.88849639892578,62.3829460144043,77235.0
+2024-01-14,62.3829460144043,62.3829460144043,61.22923278808594,61.72368240356445,77901.0
+2024-01-15,61.39405059814453,61.72368240356445,60.81719207763672,60.81719207763672,102036.0
+2024-01-16,60.81719207763672,61.641273498535156,60.81719207763672,61.39405059814453,68635.0
+2024-01-17,61.064414978027344,61.311641693115234,59.99311065673828,60.569969177246094,185438.0
+2024-01-18,60.4875602722168,60.652374267578125,59.498661041259766,60.3227424621582,140907.0
+2024-01-21,60.157928466796875,60.569969177246094,59.99311065673828,60.240333557128906,81693.0
+2024-01-22,60.240333557128906,60.240333557128906,60.240333557128906,60.240333557128906,0.0
+2024-01-23,60.569969177246094,61.14682388305664,60.240333557128906,60.81719207763672,102681.0
+2024-01-24,61.064414978027344,62.2181282043457,61.064414978027344,61.80609130859375,280370.0
+2024-01-25,61.80609130859375,62.794986724853516,61.55886459350586,61.88849639892578,273814.0
+2024-01-28,61.80609130859375,61.88849639892578,61.064414978027344,61.14682388305664,157025.0
+2024-01-29,61.311641693115234,61.311641693115234,60.157928466796875,60.157928466796875,164891.0
+2024-01-30,60.240333557128906,60.569969177246094,58.67457962036133,59.00421142578125,186004.0
+2024-01-31,58.92180633544922,60.240333557128906,58.92180633544922,59.66347885131836,141824.0
+2024-02-01,59.33384704589844,60.240333557128906,59.33384704589844,59.498661041259766,87467.0
+2024-02-04,59.910701751708984,59.910701751708984,59.08662033081055,59.41625213623047,97216.0
+2024-02-05,59.41625213623047,60.98200988769531,59.41625213623047,60.569969177246094,237430.0
+2024-02-06,61.14682388305664,62.465354919433594,60.98200988769531,62.300537109375,588804.0
+2024-02-07,62.54776382446289,68.06910705566406,62.54776382446289,66.50334930419922,1555011.0
+2024-02-08,62.54776382446289,68.06910705566406,62.54776382446289,66.50334930419922,1555011.0
+2024-02-11,67.57466125488281,70.12931060791016,67.57466125488281,69.14041137695312,576773.0
+2024-02-12,69.22281646728516,69.88208770751953,68.06910705566406,69.47004699707031,421162.0
+2024-02-13,68.7283706665039,69.38763427734375,68.31632995605469,68.81078338623047,388038.0
+2024-02-14,68.7283706665039,70.78857421875,68.56355285644531,69.79967498779297,210861.0
+2024-02-15,69.79967498779297,70.37653350830078,69.6348648071289,70.04690551757812,450352.0
+2024-02-18,70.29412841796875,71.44783782958984,70.29412841796875,71.28302001953125,336021.0
+2024-02-19,71.20061492919922,71.28302001953125,69.79967498779297,70.21171569824219,1047662.0
+2024-02-20,70.12931060791016,72.02469635009766,70.12931060791016,71.69506072998047,352137.0
+2024-02-21,71.69506072998047,72.27191925048828,70.37653350830078,71.03579711914062,532553.0
+2024-02-25,71.44783782958984,71.85987854003906,70.78857421875,70.78857421875,216990.0
+2024-02-26,70.6237564086914,71.11820983886719,69.88208770751953,70.04690551757812,832682.0
+2024-02-27,70.04690551757812,70.70616912841797,67.90428924560547,67.98670196533203,621463.0
+2024-02-28,68.31632995605469,69.71726989746094,68.06910705566406,69.71726989746094,148730.0
+2024-02-29,70.04690551757812,72.8487777709961,69.6348648071289,72.5191421508789,703377.0
+2024-03-03,72.5191421508789,72.6839599609375,71.11820983886719,71.69506072998047,211156.0
+2024-03-04,72.27191925048828,72.27191925048828,70.87097930908203,71.36543273925781,479105.0
+2024-03-05,71.36543273925781,71.36543273925781,71.36543273925781,71.36543273925781,0.0
+2024-03-06,73.01359558105469,75.6506576538086,72.6839599609375,74.16730499267578,867140.0
+2024-03-07,73.5904541015625,74.41453552246094,73.50804138183594,73.50804138183594,311493.0
+2024-03-10,73.34322357177734,74.41453552246094,73.34322357177734,74.16730499267578,1314020.0
+2024-03-11,74.24971771240234,76.22750854492188,74.16730499267578,75.73306274414062,538807.0
+2024-03-12,75.48583984375,76.30992126464844,75.48583984375,76.22750854492188,197974.0
+2024-03-13,76.30992126464844,81.9136734008789,75.98028564453125,79.93587493896484,731600.0
+2024-03-14,81.41921997070312,81.58403778076172,78.04048919677734,80.43032836914062,187712.0
+2024-03-17,79.85346984863281,81.58403778076172,79.1117935180664,80.26551055908203,243452.0
+2024-03-18,79.93587493896484,87.0229721069336,79.52383422851562,83.89146423339844,452050.0
+2024-03-19,84.22109985351562,87.35260772705078,82.40811920166016,85.8692626953125,275836.0
+2024-03-20,85.7044448852539,87.84705352783203,84.55072784423828,86.19889068603516,155398.0
+2024-03-21,86.36370849609375,87.18778991699219,84.88036346435547,86.52852630615234,149997.0
+2024-03-24,86.52852630615234,87.0229721069336,84.71554565429688,85.53962707519531,196668.0
+2024-03-25,84.05628204345703,85.7044448852539,82.07848358154297,84.05628204345703,328346.0
+2024-03-26,82.9025650024414,90.48411560058594,82.57293701171875,88.17668914794922,484303.0
+2024-03-27,87.84705352783203,92.13227844238281,86.52852630615234,89.00077056884766,270168.0
+2024-03-28,89.8248519897461,89.8248519897461,86.36370849609375,89.00077056884766,189137.0
+2024-03-31,88.83595275878906,88.83595275878906,82.40811920166016,84.88036346435547,143773.0
+2024-04-01,83.0673828125,87.51742553710938,82.9025650024414,87.35260772705078,122384.0
+2024-04-02,86.52852630615234,88.67113494873047,85.8692626953125,86.69334411621094,100647.0
+2024-04-03,86.52852630615234,88.50631713867188,86.19889068603516,87.0229721069336,86099.0
+2024-04-04,87.51742553710938,87.68223571777344,84.55072784423828,85.37480926513672,191971.0
+2024-04-14,85.37480926513672,85.37480926513672,85.37480926513672,85.37480926513672,0.0
+2024-04-15,83.2322006225586,85.7044448852539,83.2322006225586,84.38591766357422,120484.0
+2024-04-16,83.89146423339844,84.38591766357422,81.08959197998047,82.40811920166016,162300.0
+2024-04-17,81.99607849121094,83.72664642333984,81.58403778076172,82.32571411132812,95173.0
+2024-04-18,82.40811920166016,83.89146423339844,81.50163269042969,81.74885559082031,105340.0
+2024-04-21,82.16089630126953,82.24330139160156,79.77105712890625,79.85346984863281,454136.0
+2024-04-22,79.60623931884766,82.40811920166016,79.1117935180664,81.83126068115234,209186.0
+2024-04-23,82.32571411132812,84.05628204345703,81.99607849121094,82.9025650024414,184881.0
+2024-04-24,83.56183624267578,83.56183624267578,79.1117935180664,81.41921997070312,176653.0
+2024-04-25,82.40811920166016,82.40811920166016,80.10069274902344,82.24330139160156,70273.0
+2024-04-28,82.24330139160156,82.24330139160156,82.24330139160156,82.24330139160156,0.0
+2024-04-29,80.75995635986328,83.39701843261719,80.75995635986328,81.58403778076172,76452.0
+2024-04-30,81.58403778076172,89.6600341796875,81.1719970703125,88.01187133789062,294250.0
+2024-05-01,88.01187133789062,92.2970962524414,86.52852630615234,89.00077056884766,640313.0
+2024-05-02,89.00077056884766,91.63783264160156,88.17668914794922,90.64893341064453,192284.0
+2024-05-05,90.64893341064453,91.80264282226562,89.6600341796875,90.15447998046875,126135.0
+2024-05-06,89.4952163696289,94.27488708496094,89.4952163696289,92.2970962524414,241218.0
+2024-05-07,92.2970962524414,95.26378631591797,91.14337921142578,94.27488708496094,242936.0
+2024-05-08,92.62672424316406,95.59342193603516,92.62672424316406,93.78044128417969,174572.0
+2024-05-09,93.6156234741211,93.6156234741211,90.48411560058594,90.48411560058594,79982.0
+2024-05-12,90.81375122070312,90.81375122070312,87.68223571777344,89.8248519897461,38572.0
+2024-05-13,89.00077056884766,89.6600341796875,84.05628204345703,88.01187133789062,229066.0
+2024-05-14,88.34150695800781,89.8248519897461,86.858154296875,86.858154296875,73915.0
+2024-05-15,88.17668914794922,89.16558837890625,82.57293701171875,84.22109985351562,269066.0
+2024-05-16,86.36370849609375,88.34150695800781,82.57293701171875,83.39701843261719,180237.0
+2024-05-19,83.39701843261719,83.39701843261719,83.39701843261719,83.39701843261719,0.0
+2024-05-20,76.72196197509766,77.87567138671875,74.00249481201172,74.99138641357422,266750.0
+2024-05-21,75.15620422363281,78.20530700683594,74.579345703125,75.40342712402344,327703.0
+2024-05-22,75.81546783447266,79.93587493896484,75.81546783447266,79.93587493896484,319083.0
+2024-05-23,80.92477416992188,84.55072784423828,80.75995635986328,80.75995635986328,453778.0
+2024-05-26,80.75995635986328,82.07848358154297,80.75995635986328,80.84236145019531,84744.0
+2024-05-27,80.84236145019531,83.56183624267578,80.26551055908203,81.25440979003906,151237.0
+2024-05-28,81.25440979003906,82.40811920166016,78.78216552734375,79.19420623779297,382048.0
+2024-05-29,79.93587493896484,79.93587493896484,77.2164077758789,78.5349349975586,340063.0
+2024-05-30,77.46363067626953,80.34791564941406,76.80436706542969,79.93587493896484,210630.0
+2024-06-02,79.93587493896484,79.93587493896484,79.93587493896484,79.93587493896484,0.0
+2024-06-03,78.94697570800781,81.9136734008789,78.94697570800781,80.84236145019531,270968.0
+2024-06-04,79.276611328125,80.59513854980469,75.98028564453125,77.13400268554688,389524.0
+2024-06-05,77.29881286621094,78.28771209716797,75.6506576538086,78.28771209716797,160559.0
+2024-06-06,78.94697570800781,78.94697570800781,76.80436706542969,78.86457061767578,91236.0
+2024-06-09,78.45252990722656,80.75995635986328,78.37012481689453,80.18309783935547,62694.0
+2024-06-10,81.50163269042969,81.58403778076172,79.52383422851562,80.51273345947266,82516.0
+2024-06-11,80.75995635986328,80.75995635986328,79.02938842773438,79.02938842773438,79881.0
+2024-06-12,78.37012481689453,80.84236145019531,76.6395492553711,78.20530700683594,118012.0
+2024-06-13,77.87567138671875,78.5349349975586,75.48583984375,76.14510345458984,67904.0
+2024-06-23,76.55714416503906,77.13400268554688,75.6506576538086,77.13400268554688,58363.0
+2024-06-24,77.2164077758789,78.78216552734375,77.13400268554688,78.78216552734375,71389.0
+2024-06-25,77.79326629638672,79.02938842773438,77.62844848632812,78.69975280761719,80267.0
+2024-06-26,78.78216552734375,78.86457061767578,77.79326629638672,78.61734771728516,53440.0
+2024-06-27,77.79326629638672,78.86457061767578,77.79326629638672,78.5349349975586,40430.0
+2024-06-30,78.5349349975586,78.5349349975586,78.5349349975586,78.5349349975586,0.0
+2024-07-01,77.95808410644531,79.02938842773438,77.95808410644531,79.02938842773438,99322.0
+2024-07-02,78.69975280761719,79.52383422851562,78.61734771728516,79.52383422851562,59242.0
+2024-07-03,79.85346984863281,79.93587493896484,77.71085357666016,78.86457061767578,94459.0
+2024-07-04,78.86457061767578,79.93587493896484,78.78216552734375,79.93587493896484,57437.0
+2024-07-07,79.93587493896484,80.92477416992188,79.93587493896484,80.92477416992188,68962.0
+2024-07-08,80.92477416992188,80.92477416992188,79.1117935180664,79.93587493896484,104090.0
+2024-07-09,79.85346984863281,81.25440979003906,79.60623931884766,80.75995635986328,73680.0
+2024-07-10,80.92477416992188,80.92477416992188,79.93587493896484,80.75995635986328,55859.0
+2024-07-11,80.10069274902344,81.50163269042969,79.60623931884766,81.50163269042969,75282.0
+2024-07-14,81.50163269042969,81.50163269042969,80.34791564941406,81.1719970703125,63562.0
+2024-07-15,80.84236145019531,85.7044448852539,80.84236145019531,85.04518127441406,187733.0
+2024-07-16,85.7044448852539,91.14337921142578,85.04518127441406,90.48411560058594,300937.0
+2024-07-17,90.48411560058594,94.76934051513672,87.35260772705078,91.80264282226562,358690.0
+2024-07-18,91.30819702148438,92.2970962524414,89.6600341796875,91.47301483154297,91363.0
+2024-07-21,91.47301483154297,94.76934051513672,89.8248519897461,94.76934051513672,168961.0
+2024-07-22,93.6156234741211,97.24158477783203,93.6156234741211,96.252685546875,105359.0
+2024-07-23,96.252685546875,97.73603057861328,93.94525909423828,94.60452270507812,162835.0
+2024-07-24,93.94525909423828,94.27488708496094,91.14337921142578,92.95635986328125,81635.0
+2024-07-25,93.94525909423828,94.11006927490234,89.6600341796875,91.14337921142578,93689.0
+2024-07-28,90.64893341064453,93.12117767333984,90.31929779052734,92.46190643310547,39287.0
+2024-07-29,92.62672424316406,93.2859878540039,90.15447998046875,90.97856140136719,45659.0
+2024-07-30,90.64893341064453,92.62672424316406,89.4952163696289,92.2970962524414,47399.0
+2024-07-31,93.12117767333984,97.24158477783203,90.64893341064453,96.252685546875,149560.0
+2024-08-01,95.92304992675781,98.72492980957031,92.46190643310547,96.252685546875,396122.0
+2024-08-04,93.4508056640625,97.57121276855469,93.2859878540039,97.24158477783203,161294.0
+2024-08-05,94.76934051513672,97.24158477783203,88.67113494873047,92.62672424316406,339684.0
+2024-08-06,89.6600341796875,95.26378631591797,89.6600341796875,95.09896850585938,111582.0
+2024-08-07,95.59342193603516,95.92304992675781,91.47301483154297,94.76934051513672,102485.0
+2024-08-08,94.60452270507812,94.60452270507812,91.14337921142578,93.12117767333984,70489.0
+2024-08-11,93.12117767333984,95.92304992675781,92.62672424316406,94.27488708496094,62291.0
+2024-08-12,94.11006927490234,97.24158477783203,94.11006927490234,96.4175033569336,89624.0
+2024-08-13,96.4175033569336,97.24158477783203,95.59342193603516,96.74713134765625,75922.0
+2024-08-14,95.59342193603516,97.24158477783203,95.59342193603516,96.0878677368164,113092.0
+2024-08-15,95.59342193603516,98.56011199951172,95.59342193603516,96.0878677368164,107036.0
+2024-08-18,96.74713134765625,98.72492980957031,96.74713134765625,97.24158477783203,106760.0
+2024-08-19,97.24158477783203,97.90084838867188,94.27488708496094,96.0878677368164,99299.0
+2024-08-20,96.0878677368164,96.91194915771484,95.26378631591797,96.0878677368164,162241.0
+2024-08-21,96.0878677368164,96.0878677368164,95.09896850585938,95.75823211669922,91949.0
+2024-08-22,95.09896850585938,96.252685546875,93.94525909423828,94.43970489501953,203478.0
+2024-08-25,94.76934051513672,96.0878677368164,94.43970489501953,94.93415069580078,40641.0
+2024-08-26,94.93415069580078,95.75823211669922,93.4508056640625,93.4508056640625,61810.0
+2024-08-27,93.12117767333984,94.76934051513672,92.95635986328125,94.11006927490234,74763.0
+2024-08-28,94.43970489501953,96.4175033569336,92.62672424316406,94.43970489501953,85472.0
+2024-08-29,94.76934051513672,94.93415069580078,92.95635986328125,93.78044128417969,70081.0
+2024-09-01,93.6156234741211,94.11006927490234,92.95635986328125,93.94525909423828,67941.0
+2024-09-02,94.60452270507812,95.09896850585938,93.94525909423828,93.94525909423828,60208.0
+2024-09-03,93.78044128417969,94.76934051513672,93.6156234741211,94.43970489501953,55370.0
+2024-09-04,93.6156234741211,94.27488708496094,93.12117767333984,93.94525909423828,78881.0
+2024-09-05,93.78044128417969,94.60452270507812,93.78044128417969,93.94525909423828,36444.0
+2024-09-08,94.11006927490234,94.27488708496094,93.12117767333984,93.94525909423828,93015.0
+2024-09-09,93.2859878540039,94.27488708496094,93.2859878540039,93.94525909423828,58564.0
+2024-09-10,94.27488708496094,94.27488708496094,93.2859878540039,94.27488708496094,44280.0
+2024-09-11,94.43970489501953,94.43970489501953,92.2970962524414,92.46190643310547,41720.0
+2024-09-12,93.12117767333984,93.6156234741211,90.64893341064453,91.80264282226562,54969.0
+2024-09-15,91.47301483154297,92.2970962524414,90.81375122070312,91.14337921142578,34626.0
+2024-09-16,91.14337921142578,91.96746063232422,89.16558837890625,90.64893341064453,37105.0
+2024-09-17,89.8248519897461,91.96746063232422,89.16558837890625,91.96746063232422,71671.0
+2024-09-18,91.96746063232422,92.95635986328125,90.64893341064453,92.95635986328125,33057.0
+2024-09-19,93.2859878540039,94.27488708496094,91.80264282226562,94.27488708496094,67230.0
+2024-09-22,94.27488708496094,95.26378631591797,94.27488708496094,94.76934051513672,85961.0
+2024-09-24,94.60452270507812,96.0878677368164,94.60452270507812,95.75823211669922,78756.0
+2024-09-25,95.92304992675781,96.0878677368164,93.78044128417969,95.75823211669922,55131.0
+2024-09-26,94.93415069580078,96.74713134765625,94.76934051513672,95.59342193603516,213535.0
+2024-09-29,95.26378631591797,96.0878677368164,93.12117767333984,93.12117767333984,118225.0
+2024-09-30,93.2859878540039,94.93415069580078,93.2859878540039,94.11006927490234,150930.0
+2024-10-01,94.76934051513672,98.56011199951172,94.27488708496094,97.90084838867188,169189.0
+2024-10-02,97.90084838867188,97.90084838867188,97.90084838867188,97.90084838867188,0.0
+2024-10-03,96.74713134765625,97.57121276855469,95.09896850585938,97.4063949584961,159186.0
+2024-10-06,96.0878677368164,97.73603057861328,95.92304992675781,96.91194915771484,47200.0
+2024-10-07,96.4175033569336,97.57121276855469,96.4175033569336,97.07676696777344,44528.0
+2024-10-08,96.252685546875,98.8897476196289,96.252685546875,98.72492980957031,134967.0
+2024-10-09,98.72492980957031,100.70272064208984,98.72492980957031,100.04345703125,150669.0
+2024-10-10,100.2082748413086,100.37309265136719,99.21937561035156,100.04345703125,386800.0
+2024-10-13,99.71382141113281,100.2082748413086,99.38419342041016,100.04345703125,80371.0
+2024-10-14,99.8786392211914,100.53790283203125,98.72492980957031,100.53790283203125,55253.0
+2024-10-15,100.53790283203125,100.86753845214844,99.38419342041016,100.2082748413086,54930.0
+2024-10-16,99.8786392211914,100.53790283203125,99.71382141113281,99.8786392211914,20610.0
+2024-10-17,99.54901123046875,99.8786392211914,96.74713134765625,97.90084838867188,60256.0
+2024-10-20,97.90084838867188,97.90084838867188,96.74713134765625,97.90084838867188,50694.0
+2024-10-21,97.73603057861328,99.54901123046875,97.24158477783203,99.05455780029297,45114.0
+2024-10-22,98.8897476196289,99.05455780029297,97.57121276855469,98.72492980957031,71525.0
+2024-10-23,98.06565856933594,98.8897476196289,98.06565856933594,98.8897476196289,41913.0
+2024-10-24,98.23047637939453,98.8897476196289,95.92304992675781,95.92304992675781,109040.0
+2024-10-27,96.91194915771484,98.72492980957031,96.4175033569336,96.74713134765625,31437.0
+2024-10-28,96.74713134765625,97.73603057861328,96.4175033569336,96.91194915771484,17345.0
+2024-10-29,96.91194915771484,97.07676696777344,96.252685546875,97.07676696777344,10307.0
+2024-10-30,96.4175033569336,97.4063949584961,94.76934051513672,95.59342193603516,39372.0
+2024-10-31,95.42860412597656,96.91194915771484,93.2859878540039,94.11006927490234,46355.0
+2024-11-03,97.24158477783203,97.4063949584961,93.2859878540039,94.43970489501953,56192.0
+2024-11-04,94.27488708496094,94.43970489501953,91.63783264160156,94.43970489501953,79691.0
+2024-11-05,94.43970489501953,94.43970489501953,92.13227844238281,92.95635986328125,74987.0
+2024-11-06,92.95635986328125,93.78044128417969,92.62672424316406,93.78044128417969,54902.0
+2024-11-07,93.94525909423828,95.42860412597656,92.46190643310547,94.93415069580078,109845.0
+2024-11-10,94.93415069580078,95.09896850585938,93.94525909423828,94.76934051513672,23951.0
+2024-11-11,94.76934051513672,95.42860412597656,93.6156234741211,95.09896850585938,42687.0
+2024-11-12,95.09896850585938,95.42860412597656,91.30819702148438,91.80264282226562,155564.0
+2024-11-13,91.80264282226562,92.46190643310547,88.67113494873047,91.30819702148438,160146.0
+2024-11-14,91.30819702148438,91.96746063232422,88.50631713867188,89.00077056884766,145918.0
+2024-11-17,89.00077056884766,89.00077056884766,89.00077056884766,89.00077056884766,0.0
+2024-11-18,90.64893341064453,92.13227844238281,89.4952163696289,92.13227844238281,106553.0
+2024-11-19,92.2970962524414,93.12117767333984,89.8248519897461,89.98966979980469,346962.0
+2024-11-20,90.48411560058594,90.48411560058594,88.83595275878906,89.00077056884766,113591.0
+2024-11-21,88.83595275878906,90.48411560058594,88.83595275878906,90.15447998046875,47684.0
+2024-11-24,89.6600341796875,90.64893341064453,88.83595275878906,89.8248519897461,36759.0
+2024-11-25,89.98966979980469,90.81375122070312,88.01187133789062,90.81375122070312,83965.0
+2024-11-26,90.81375122070312,90.81375122070312,88.83595275878906,89.8248519897461,38494.0
+2024-11-27,89.00077056884766,89.6600341796875,88.17668914794922,88.67113494873047,321032.0
+2024-11-28,88.83595275878906,89.16558837890625,88.67113494873047,89.16558837890625,56447.0
+2024-12-01,88.83595275878906,89.16558837890625,88.67113494873047,89.16558837890625,56447.0
+2024-12-02,88.83595275878906,89.4952163696289,88.83595275878906,89.4952163696289,22238.0
+2024-12-03,88.83595275878906,90.64893341064453,88.83595275878906,90.64893341064453,24595.0
+2024-12-04,90.48411560058594,90.81375122070312,89.4952163696289,90.48411560058594,31012.0
+2024-12-05,89.8248519897461,90.64893341064453,89.00077056884766,90.15447998046875,37732.0
+2024-12-08,90.64893341064453,91.96746063232422,90.31929779052734,91.80264282226562,67282.0
+2024-12-09,91.63783264160156,94.27488708496094,90.81375122070312,94.11006927490234,50251.0
+2024-12-10,94.43970489501953,99.05455780029297,94.11006927490234,98.06565856933594,316097.0
+2024-12-11,98.06565856933594,98.23047637939453,95.92304992675781,97.57121276855469,310150.0
+2024-12-12,97.90084838867188,97.90084838867188,94.43970489501953,94.60452270507812,58827.0
+2024-12-15,94.76934051513672,95.92304992675781,94.11006927490234,94.93415069580078,24788.0
+2024-12-16,94.11006927490234,94.43970489501953,92.13227844238281,92.95635986328125,63354.0
+2024-12-17,92.95635986328125,92.95635986328125,89.8248519897461,90.15447998046875,91385.0
+2024-12-18,90.15447998046875,90.31929779052734,87.68223571777344,88.83595275878906,150174.0
+2024-12-19,89.00077056884766,90.48411560058594,88.67113494873047,89.98966979980469,89284.0
+2024-12-22,89.98966979980469,92.2970962524414,89.98966979980469,91.14337921142578,56559.0
+2024-12-23,91.47301483154297,94.43970489501953,90.31929779052734,94.11006927490234,86705.0
+2024-12-24,93.2859878540039,94.76934051513672,92.95635986328125,94.11006927490234,40801.0
+2024-12-25,94.43970489501953,94.76934051513672,93.12117767333984,94.11006927490234,26403.0
+2024-12-26,94.11006927490234,94.43970489501953,93.2859878540039,93.94525909423828,29020.0
+2024-12-29,93.4508056640625,97.24158477783203,93.4508056640625,96.4175033569336,146796.0
+2024-12-30,97.24158477783203,98.39529418945312,95.75823211669922,98.23047637939453,61986.0
+2024-12-31,97.73603057861328,98.23047637939453,96.58231353759766,97.24158477783203,104009.0
+2025-01-01,97.07676696777344,99.21937561035156,96.4175033569336,98.8897476196289,197117.0
+2025-01-02,98.72492980957031,99.21937561035156,97.24158477783203,98.8897476196289,100661.0
+2025-01-05,98.72492980957031,100.04345703125,97.4063949584961,98.23047637939453,54950.0
+2025-01-06,98.06565856933594,99.05455780029297,97.07676696777344,97.24158477783203,56590.0
+2025-01-07,97.24158477783203,98.23047637939453,96.74713134765625,97.07676696777344,19498.0
+2025-01-08,97.24158477783203,97.24158477783203,94.93415069580078,96.0878677368164,36868.0
+2025-01-09,96.0878677368164,96.0878677368164,96.0878677368164,96.0878677368164,0.0
+2025-01-12,96.4175033569336,97.24158477783203,95.59342193603516,96.252685546875,40465.0
+2025-01-13,95.92304992675781,96.91194915771484,94.76934051513672,95.42860412597656,42478.0
+2025-01-14,95.42860412597656,96.252685546875,94.93415069580078,95.26378631591797,76070.0
+2025-01-15,95.26378631591797,96.252685546875,93.4508056640625,94.76934051513672,96654.0
+2025-01-16,94.80000305175781,104.19999694824219,94.80000305175781,95.9000015258789,339862.0
+2025-01-19,95.9000015258789,99.0999984741211,93.4000015258789,98.0,156025.0
+2025-01-20,98.0,98.30000305175781,96.5,97.19999694824219,146795.0
+2025-01-21,97.19999694824219,97.19999694824219,96.5999984741211,96.69999694824219,61211.0
+2025-01-22,96.69999694824219,97.0999984741211,96.4000015258789,97.0999984741211,140930.0
+2025-01-23,97.0,97.0999984741211,95.9000015258789,96.0,76609.0
+2025-01-26,98.0,98.0999984741211,95.80000305175781,96.5,78445.0
+2025-01-27,106.0,106.0,104.0,106.0,2473932.0
+2025-01-28,106.0,106.0,106.0,106.0,0.0
+2025-01-29,106.0,106.0,106.0,106.0,0.0
+2025-01-30,109.80000305175781,110.80000305175781,107.0,107.80000305175781,204127.0
+2025-02-02,109.0,109.0,104.80000305175781,104.80000305175781,173258.0
+2025-02-03,105.5999984741211,105.5999984741211,102.0,104.19999694824219,325790.0
+2025-02-04,103.19999694824219,105.4000015258789,102.5999984741211,105.19999694824219,216186.0
+2025-02-05,105.5999984741211,105.5999984741211,102.80000305175781,104.0,317700.0
+2025-02-06,103.5999984741211,108.80000305175781,103.5999984741211,108.5999984741211,360441.0
+2025-02-09,109.0,109.80000305175781,107.19999694824219,108.0,111323.0
+2025-02-10,108.0,112.80000305175781,108.0,111.80000305175781,391351.0
+2025-02-11,112.0,114.19999694824219,110.4000015258789,113.4000015258789,268405.0
+2025-02-12,112.5999984741211,113.80000305175781,111.4000015258789,113.0,136712.0
+2025-02-13,113.0,113.19999694824219,111.19999694824219,111.80000305175781,98790.0
+2025-02-16,112.80000305175781,114.5999984741211,109.0,109.19999694824219,232873.0
+2025-02-17,109.4000015258789,111.80000305175781,108.19999694824219,110.4000015258789,412162.0
+2025-02-18,110.19999694824219,113.4000015258789,110.19999694824219,112.19999694824219,187813.0
+2025-02-19,112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0.0
+2025-02-20,110.19999694824219,110.5999984741211,108.80000305175781,110.0,162236.0
+2025-02-24,108.80000305175781,109.80000305175781,106.80000305175781,108.0,190143.0
+2025-02-25,106.80000305175781,109.5999984741211,106.4000015258789,109.0,112228.0
+2025-02-26,108.80000305175781,110.80000305175781,108.19999694824219,110.80000305175781,90445.0
+2025-02-27,111.0,111.5999984741211,108.80000305175781,110.19999694824219,386377.0
+2025-03-02,112.0,112.0,109.4000015258789,110.4000015258789,49614.0
+2025-03-03,110.0,112.19999694824219,110.0,110.19999694824219,518630.0
+2025-03-04,110.19999694824219,111.0,108.80000305175781,110.4000015258789,92842.0
+2025-03-05,110.4000015258789,111.5999984741211,109.19999694824219,110.0,48874.0
+2025-03-06,109.80000305175781,110.0,107.19999694824219,108.80000305175781,101972.0
+2025-03-09,108.5999984741211,111.80000305175781,108.4000015258789,109.4000015258789,411793.0
+2025-03-10,109.4000015258789,110.0,107.5999984741211,107.5999984741211,77360.0
+2025-03-11,107.80000305175781,109.0,105.4000015258789,108.80000305175781,138508.0
+2025-03-12,107.5999984741211,110.4000015258789,107.5999984741211,109.80000305175781,88943.0
+2025-03-13,109.80000305175781,110.80000305175781,109.5999984741211,110.4000015258789,106665.0
+2025-03-16,111.80000305175781,111.80000305175781,108.80000305175781,109.0,62649.0
+2025-03-17,109.0,111.0,109.0,109.4000015258789,128807.0
+2025-03-18,109.19999694824219,111.0,108.80000305175781,111.0,380785.0
+2025-03-19,110.80000305175781,113.4000015258789,109.5999984741211,112.4000015258789,177493.0
+2025-03-20,112.4000015258789,112.4000015258789,112.4000015258789,112.4000015258789,0.0
+2025-03-23,111.0,112.0,109.80000305175781,110.0,27769.0
+2025-03-24,109.80000305175781,111.19999694824219,109.19999694824219,109.19999694824219,279435.0
+2025-03-25,109.80000305175781,110.0,107.5999984741211,108.0,164169.0
+2025-03-26,108.0,110.5999984741211,108.0,108.4000015258789,343129.0
+2025-03-27,108.4000015258789,111.0,108.4000015258789,109.80000305175781,142841.0
+2025-04-03,109.19999694824219,109.4000015258789,107.19999694824219,108.0,103729.0
+2025-04-06,107.0,107.0,101.80000305175781,102.4000015258789,91365.0
+2025-04-07,100.19999694824219,106.5999984741211,95.9000015258789,104.19999694824219,423251.0
+2025-04-08,106.0,107.80000305175781,104.19999694824219,104.19999694824219,150618.0
+2025-04-09,104.19999694824219,105.19999694824219,99.4000015258789,99.4000015258789,149210.0
+2025-04-10,99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0.0
+2025-04-13,101.0,102.4000015258789,100.0,100.5999984741211,194439.0
+2025-04-14,100.80000305175781,104.0,100.80000305175781,102.19999694824219,254510.0
+2025-04-15,103.5999984741211,104.80000305175781,103.0,104.0,281675.0
+2025-04-16,103.19999694824219,104.19999694824219,103.0,104.0,103947.0
+2025-04-17,104.0,104.0,104.0,104.0,0.0
+2025-04-20,101.80000305175781,106.4000015258789,101.80000305175781,106.0,205743.0
+2025-04-21,106.19999694824219,106.19999694824219,104.5999984741211,105.19999694824219,76010.0
+2025-04-22,104.0,107.5999984741211,103.80000305175781,105.80000305175781,366492.0
+2025-04-23,106.19999694824219,109.0,106.19999694824219,107.80000305175781,122699.0
+2025-04-24,108.0,110.0,107.0,108.5999984741211,199189.0
+2025-04-27,108.5999984741211,110.0,107.4000015258789,110.0,105421.0
+2025-04-28,110.5999984741211,111.0,108.80000305175781,110.80000305175781,85176.0
+2025-04-29,110.4000015258789,112.19999694824219,110.0,110.4000015258789,126967.0
+2025-04-30,110.0,110.19999694824219,107.80000305175781,109.19999694824219,93093.0
+2025-05-01,110.0,110.0,106.4000015258789,107.80000305175781,154528.0
+2025-05-04,106.19999694824219,109.0,106.0,106.5999984741211,50334.0
+2025-05-05,108.19999694824219,108.4000015258789,105.5999984741211,108.19999694824219,270817.0
+2025-05-06,107.0,109.4000015258789,107.0,108.0,171888.0
+2025-05-07,109.0,111.0,108.0,111.0,229079.0
+2025-05-08,111.0,111.0,108.19999694824219,110.0,112183.0
+2025-05-11,110.0,110.0,107.19999694824219,107.19999694824219,55557.0
+2025-05-12,106.4000015258789,108.19999694824219,105.80000305175781,107.4000015258789,134200.0
+2025-05-13,106.5999984741211,108.4000015258789,106.19999694824219,107.5999984741211,150380.0
+2025-05-14,108.19999694824219,108.80000305175781,103.19999694824219,103.5999984741211,674661.0
+2025-05-15,103.5999984741211,104.80000305175781,103.4000015258789,104.0,545165.0
+2025-05-18,104.0,104.0,104.0,104.0,0.0
+2025-05-19,104.19999694824219,105.0,103.80000305175781,103.80000305175781,455947.0
+2025-05-20,102.80000305175781,104.4000015258789,102.4000015258789,103.80000305175781,249808.0
+2025-05-21,103.4000015258789,104.4000015258789,103.19999694824219,104.0,403274.0
+2025-05-22,104.19999694824219,107.80000305175781,103.4000015258789,105.80000305175781,548887.0
+2025-05-25,105.80000305175781,106.0,103.0,104.80000305175781,71972.0
+2025-05-26,104.4000015258789,105.0,100.19999694824219,101.5999984741211,297086.0
+2025-05-27,101.80000305175781,103.80000305175781,99.9000015258789,102.5999984741211,538157.0
+2025-05-28,101.80000305175781,105.4000015258789,100.19999694824219,102.5999984741211,949469.0
+2025-05-29,102.19999694824219,103.19999694824219,96.80000305175781,96.80000305175781,8557619.0
+2025-06-01,96.69999694824219,96.69999694824219,89.4000015258789,90.0,335000.0
+2025-06-02,89.9000015258789,91.0,87.5,89.0,561056.0
+2025-06-03,89.0999984741211,90.0,87.5999984741211,88.4000015258789,530597.0
+2025-06-04,88.4000015258789,88.69999694824219,86.5999984741211,88.0999984741211,530724.0
+2025-06-11,90.0999984741211,93.0,89.9000015258789,91.0,686989.0
+2025-06-12,90.5999984741211,90.5999984741211,88.0999984741211,88.5,396762.0
+2025-06-15,81.0,87.0,81.0,85.4000015258789,157225.0
+2025-06-16,86.30000305175781,89.69999694824219,85.5,89.30000305175781,255823.0
+2025-06-17,88.30000305175781,88.9000015258789,87.0,88.0,217615.0
+2025-06-18,87.19999694824219,87.19999694824219,84.4000015258789,85.30000305175781,146959.0
+2025-06-19,85.19999694824219,87.5,85.0,87.0,232075.0
+2025-06-22,86.80000305175781,88.0999984741211,85.0,85.69999694824219,91759.0
+2025-06-23,86.0,88.80000305175781,86.0,87.80000305175781,134524.0
+2025-06-24,88.69999694824219,89.5999984741211,87.69999694824219,89.5,305946.0
+2025-06-25,89.5,89.5,88.5,89.30000305175781,108811.0
+2025-06-26,88.9000015258789,90.5999984741211,88.5,90.5,237277.0
+2025-06-29,90.5999984741211,92.9000015258789,90.05000305175781,92.9000015258789,96608.0
+2025-06-30,93.0,94.6500015258789,91.5,92.0,210588.0
+2025-07-01,90.0999984741211,92.1500015258789,90.0999984741211,90.55000305175781,101160.0
+2025-07-02,90.55000305175781,90.55000305175781,88.44999694824219,88.94999694824219,154984.0
+2025-07-03,90.4000015258789,91.44999694824219,88.94999694824219,91.44999694824219,179845.0
+2025-07-06,91.44999694824219,91.44999694824219,89.44999694824219,90.4000015258789,87804.0
+2025-07-07,90.94999694824219,91.69999694824219,89.69999694824219,90.05000305175781,114957.0
+2025-07-08,90.19999694824219,90.5,89.5999984741211,90.3499984741211,84300.0
+2025-07-09,91.25,92.94999694824219,90.69999694824219,91.4000015258789,233610.0
+2025-07-10,91.4000015258789,92.4000015258789,90.19999694824219,91.8499984741211,167378.0
+2025-07-13,92.19999694824219,92.4000015258789,90.5,90.6500015258789,43471.0
+2025-07-14,90.55000305175781,91.5,90.0,90.1500015258789,51399.0
+2025-07-15,90.1500015258789,90.4000015258789,88.6500015258789,89.19999694824219,91291.0
+2025-07-16,89.0,89.44999694824219,88.0,89.0999984741211,81197.0
+2025-07-17,89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0.0
+2025-07-20,88.5,89.0999984741211,86.5,87.0999984741211,76291.0
+2025-07-21,87.0999984741211,88.5999984741211,85.8499984741211,86.19999694824219,110256.0
+2025-07-22,86.44999694824219,86.44999694824219,82.6500015258789,82.6500015258789,143780.0
+2025-07-23,81.5999984741211,84.80000305175781,81.5,84.80000305175781,149324.0
+2025-07-24,84.80000305175781,84.80000305175781,83.0,83.0,56178.0
+2025-07-27,83.0,83.3499984741211,82.0,82.4000015258789,32301.0
+2025-07-28,82.30000305175781,84.1500015258789,82.30000305175781,83.0,95088.0
+2025-07-29,83.0,83.0999984741211,81.30000305175781,81.6500015258789,82774.0
+2025-07-30,81.3499984741211,84.19999694824219,80.80000305175781,84.19999694824219,98937.0
+2025-07-31,84.19999694824219,84.19999694824219,82.5,83.0,105131.0
+2025-08-03,83.5999984741211,83.5999984741211,81.0,81.0,38177.0
+2025-08-04,81.0,82.30000305175781,80.0999984741211,81.25,159878.0
+2025-08-05,81.30000305175781,83.69999694824219,81.1500015258789,82.25,174570.0
+2025-08-06,83.0,83.0,80.80000305175781,81.05000305175781,134602.0
+2025-08-07,81.05000305175781,81.19999694824219,80.5999984741211,80.8499984741211,112324.0
+2025-08-10,80.8499984741211,80.8499984741211,78.55000305175781,78.69999694824219,89077.0
+2025-08-11,78.69999694824219,78.69999694824219,75.5999984741211,75.5999984741211,150871.0
+2025-08-12,75.05000305175781,77.5,75.05000305175781,76.0,168750.0
+2025-08-13,76.1500015258789,76.69999694824219,75.19999694824219,76.05000305175781,130367.0
+2025-08-14,75.94999694824219,77.19999694824219,75.69999694824219,76.80000305175781,167508.0
+2025-08-17,76.80000305175781,77.5999984741211,76.80000305175781,76.9000015258789,58846.0
+2025-08-18,76.9000015258789,78.1500015258789,76.55000305175781,78.0999984741211,171875.0
+2025-08-19,77.69999694824219,77.8499984741211,76.69999694824219,77.5,159636.0
+2025-08-20,76.8499984741211,77.3499984741211,76.4000015258789,76.94999694824219,103129.0
+2025-08-21,76.69999694824219,76.80000305175781,76.0,76.0,95935.0
+2025-08-24,76.0,76.6500015258789,75.19999694824219,75.30000305175781,79592.0
+2025-08-25,75.30000305175781,75.75,75.05000305175781,75.6500015258789,102438.0
+2025-08-26,75.80000305175781,78.5999984741211,75.5,78.5999984741211,834424.0
+2025-08-27,77.9000015258789,78.30000305175781,76.5,76.5,161223.0
+2025-08-28,76.30000305175781,76.75,75.1500015258789,75.1500015258789,132197.0
+2025-08-31,75.1500015258789,76.0,73.9000015258789,74.4000015258789,59952.0
+2025-09-01,74.8499984741211,74.94999694824219,71.1500015258789,72.4000015258789,291069.0
+2025-09-02,72.30000305175781,72.3499984741211,71.19999694824219,72.3499984741211,207314.0
+2025-09-03,71.80000305175781,72.4000015258789,71.30000305175781,71.44999694824219,95620.0
+2025-09-04,71.25,71.80000305175781,70.5999984741211,70.94999694824219,139813.0