diff --git "a/data/2240.csv" "b/data/2240.csv"
new file mode 100644--- /dev/null
+++ "b/data/2240.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,63.5,64.0,63.0,63.5,203830.0
+2010-03-07,64.25,64.75,63.5,64.75,219940.0
+2010-03-08,64.5,64.75,63.75,64.5,128847.0
+2010-03-09,64.0,65.5,64.0,65.0,158567.0
+2010-03-10,65.25,65.5,64.0,64.25,118956.0
+2010-03-11,64.25,64.75,63.5,64.5,134228.0
+2010-03-14,64.5,64.75,64.5,64.75,111513.0
+2010-03-15,64.75,65.75,64.5,65.75,149604.0
+2010-03-16,65.75,66.0,65.0,65.75,188869.0
+2010-03-17,65.75,65.75,65.75,65.75,0.0
+2010-03-18,67.25,67.75,66.0,66.5,247232.0
+2010-03-21,67.0,67.25,66.0,66.5,146832.0
+2010-03-22,66.5,67.5,65.75,66.75,1482279.0
+2010-03-23,66.75,67.0,66.0,66.25,276366.0
+2010-03-24,66.0,67.0,65.75,67.0,159893.0
+2010-03-25,67.5,68.0,67.5,67.5,260152.0
+2010-03-28,67.75,68.0,67.5,68.0,70580.0
+2010-03-29,68.0,68.0,68.0,68.0,0.0
+2010-03-30,68.0,68.0,68.0,68.0,0.0
+2010-03-31,67.5,67.5,67.0,67.25,198254.0
+2010-04-01,67.25,67.75,67.0,67.0,134517.0
+2010-04-04,67.0,67.0,67.0,67.0,0.0
+2010-04-05,67.0,67.0,67.0,67.0,0.0
+2010-04-06,48.599998474121094,48.599998474121094,46.599998474121094,48.20000076293945,273261.0
+2010-04-07,48.20000076293945,49.099998474121094,48.20000076293945,49.0,576592.0
+2010-04-08,49.0,51.5,49.0,51.0,449333.0
+2010-04-11,51.25,53.0,51.25,52.75,329680.0
+2010-04-12,53.0,54.0,52.75,53.5,163958.0
+2010-04-13,53.75,53.75,52.25,53.25,265459.0
+2010-04-14,52.75,54.5,52.5,54.0,126386.0
+2010-04-15,54.25,55.25,54.25,54.25,251621.0
+2010-04-18,54.25,55.0,53.5,53.75,135740.0
+2010-04-19,53.5,53.75,52.75,53.75,69331.0
+2010-04-20,53.0,54.75,52.75,54.0,117628.0
+2010-04-21,52.0,52.75,50.5,51.5,634128.0
+2010-04-22,51.5,51.5,50.75,51.25,60227.0
+2010-04-25,51.25,51.25,51.25,51.25,0.0
+2010-04-26,51.25,51.25,51.25,51.25,0.0
+2010-04-27,50.0,50.5,49.79999923706055,49.79999923706055,187411.0
+2010-04-28,49.79999923706055,49.900001525878906,49.29999923706055,49.29999923706055,80267.0
+2010-04-29,49.400001525878906,49.400001525878906,49.0,49.0,86467.0
+2010-05-02,49.0,49.0,49.0,49.0,0.0
+2010-05-03,48.900001525878906,48.900001525878906,47.900001525878906,48.0,234031.0
+2010-05-04,48.0,48.0,47.70000076293945,47.70000076293945,99618.0
+2010-05-05,47.79999923706055,48.599998474121094,47.79999923706055,48.599998474121094,305048.0
+2010-05-06,48.099998474121094,48.599998474121094,48.0,48.20000076293945,226744.0
+2010-05-09,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0
+2010-05-10,46.5,47.29999923706055,46.5,47.0,376516.0
+2010-05-11,47.400001525878906,49.0,47.400001525878906,48.900001525878906,562857.0
+2010-05-12,49.0,51.25,48.900001525878906,49.29999923706055,1082326.0
+2010-05-13,49.70000076293945,50.5,49.599998474121094,49.70000076293945,201133.0
+2010-05-16,49.0,49.099998474121094,47.70000076293945,48.099998474121094,140351.0
+2010-05-17,48.20000076293945,48.5,47.29999923706055,48.5,60131.0
+2010-05-18,48.0,48.29999923706055,47.70000076293945,47.900001525878906,114482.0
+2010-05-19,48.20000076293945,48.29999923706055,48.0,48.20000076293945,156006.0
+2010-05-20,47.79999923706055,47.79999923706055,45.70000076293945,46.0,211652.0
+2010-05-23,43.5,45.20000076293945,43.0,44.099998474121094,701231.0
+2010-05-24,44.29999923706055,44.5,43.0,43.900001525878906,169366.0
+2010-05-25,44.0,44.400001525878906,43.5,43.70000076293945,617145.0
+2010-05-26,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2010-05-27,42.400001525878906,42.900001525878906,41.5,42.0,180735.0
+2010-05-30,42.0,42.0,42.0,42.0,0.0
+2010-05-31,42.0,42.0,42.0,42.0,0.0
+2010-06-01,43.5,44.20000076293945,43.400001525878906,43.900001525878906,109184.0
+2010-06-02,43.5,43.70000076293945,41.79999923706055,41.79999923706055,258111.0
+2010-06-03,42.20000076293945,42.400001525878906,41.5,42.099998474121094,237000.0
+2010-06-06,41.29999923706055,41.29999923706055,39.79999923706055,40.5,638354.0
+2010-06-07,40.599998474121094,40.79999923706055,40.20000076293945,40.400001525878906,156678.0
+2010-06-08,40.099998474121094,40.5,40.0,40.20000076293945,218349.0
+2010-06-09,40.20000076293945,40.599998474121094,40.0,40.099998474121094,187726.0
+2010-06-10,40.400001525878906,40.79999923706055,40.20000076293945,40.5,158523.0
+2010-06-13,41.0,42.400001525878906,41.0,41.900001525878906,485335.0
+2010-06-14,41.900001525878906,42.79999923706055,41.599998474121094,41.79999923706055,270874.0
+2010-06-15,42.29999923706055,42.70000076293945,41.79999923706055,42.0,245782.0
+2010-06-16,42.0,42.5,41.70000076293945,41.79999923706055,362334.0
+2010-06-17,42.099998474121094,42.400001525878906,42.0,42.0,200832.0
+2010-06-20,42.20000076293945,43.79999923706055,42.20000076293945,43.5,293498.0
+2010-06-21,43.70000076293945,43.79999923706055,43.29999923706055,43.599998474121094,85976.0
+2010-06-22,43.900001525878906,46.0,43.599998474121094,45.099998474121094,418073.0
+2010-06-23,45.0,46.5,44.900001525878906,45.79999923706055,367907.0
+2010-06-24,45.599998474121094,46.099998474121094,45.400001525878906,46.0,94806.0
+2010-06-27,46.0,46.0,46.0,46.0,0.0
+2010-06-28,46.0,46.0,46.0,46.0,0.0
+2010-06-29,46.0,46.0,46.0,46.0,0.0
+2010-06-30,45.099998474121094,45.099998474121094,43.900001525878906,44.20000076293945,87837.0
+2010-07-01,43.0,44.20000076293945,42.20000076293945,43.599998474121094,34166.0
+2010-07-04,44.0,44.0,42.400001525878906,42.400001525878906,57063.0
+2010-07-05,42.5,42.599998474121094,42.20000076293945,42.5,27756.0
+2010-07-06,42.20000076293945,42.79999923706055,42.20000076293945,42.79999923706055,51061.0
+2010-07-07,43.0,43.400001525878906,42.900001525878906,43.400001525878906,125398.0
+2010-07-08,43.0,43.599998474121094,43.0,43.29999923706055,35400.0
+2010-07-11,44.0,45.0,43.70000076293945,44.79999923706055,82087.0
+2010-07-12,45.5,45.5,44.70000076293945,44.79999923706055,110892.0
+2010-07-13,44.29999923706055,44.29999923706055,43.70000076293945,43.79999923706055,100618.0
+2010-07-14,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2010-07-15,43.599998474121094,44.20000076293945,42.900001525878906,42.900001525878906,133644.0
+2010-07-18,42.0,42.79999923706055,42.0,42.79999923706055,51889.0
+2010-07-19,42.900001525878906,43.79999923706055,42.70000076293945,43.29999923706055,92860.0
+2010-07-20,42.29999923706055,43.5,42.29999923706055,43.20000076293945,57838.0
+2010-07-21,43.20000076293945,44.29999923706055,42.79999923706055,42.900001525878906,221931.0
+2010-07-22,43.599998474121094,43.599998474121094,43.099998474121094,43.099998474121094,135041.0
+2010-07-25,43.79999923706055,44.400001525878906,43.400001525878906,44.20000076293945,549813.0
+2010-07-26,44.599998474121094,44.79999923706055,44.0,44.29999923706055,306609.0
+2010-07-27,44.29999923706055,44.400001525878906,43.70000076293945,43.900001525878906,295046.0
+2010-07-28,44.099998474121094,45.099998474121094,44.099998474121094,44.5,382632.0
+2010-07-29,44.599998474121094,46.0,44.5,44.70000076293945,514509.0
+2010-08-01,45.099998474121094,45.599998474121094,44.70000076293945,45.099998474121094,258525.0
+2010-08-02,44.79999923706055,45.0,44.400001525878906,44.400001525878906,249529.0
+2010-08-03,44.5,44.79999923706055,44.099998474121094,44.099998474121094,261654.0
+2010-08-04,44.29999923706055,44.599998474121094,44.0,44.0,209381.0
+2010-08-05,44.20000076293945,44.29999923706055,44.0,44.29999923706055,65499.0
+2010-08-08,44.20000076293945,44.20000076293945,43.900001525878906,43.900001525878906,88741.0
+2010-08-09,43.900001525878906,44.400001525878906,43.900001525878906,44.20000076293945,152363.0
+2010-08-10,44.29999923706055,44.400001525878906,43.900001525878906,43.900001525878906,43280.0
+2010-08-11,43.900001525878906,43.900001525878906,43.400001525878906,43.599998474121094,48936.0
+2010-08-12,43.29999923706055,43.29999923706055,42.599998474121094,42.70000076293945,112612.0
+2010-08-15,42.599998474121094,42.599998474121094,42.0,42.5,76572.0
+2010-08-16,42.5,43.0,42.5,43.0,34108.0
+2010-08-17,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,136138.0
+2010-08-18,42.900001525878906,43.0,42.20000076293945,42.70000076293945,237513.0
+2010-08-19,42.900001525878906,43.0,42.20000076293945,42.5,48672.0
+2010-08-22,42.0,42.0,41.599998474121094,41.79999923706055,64492.0
+2010-08-23,41.79999923706055,41.79999923706055,41.400001525878906,41.599998474121094,75182.0
+2010-08-24,41.599998474121094,42.29999923706055,41.400001525878906,42.29999923706055,125251.0
+2010-08-25,42.400001525878906,42.79999923706055,42.099998474121094,42.099998474121094,131880.0
+2010-08-26,41.79999923706055,42.0,41.599998474121094,42.0,22758.0
+2010-08-29,42.400001525878906,42.70000076293945,42.20000076293945,42.400001525878906,31208.0
+2010-08-30,42.400001525878906,42.400001525878906,42.0,42.0,8452.0
+2010-08-31,42.0,42.20000076293945,41.70000076293945,41.900001525878906,29316.0
+2010-09-01,41.599998474121094,41.70000076293945,41.5,41.5,34989.0
+2010-09-02,41.599998474121094,41.900001525878906,41.599998474121094,41.70000076293945,32679.0
+2010-09-05,42.0,43.099998474121094,42.0,42.900001525878906,163154.0
+2010-09-06,43.0,43.0,42.400001525878906,42.79999923706055,62938.0
+2010-09-07,42.900001525878906,43.0,42.79999923706055,42.900001525878906,63166.0
+2010-09-09,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2010-09-12,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2010-09-14,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2010-09-15,43.20000076293945,43.70000076293945,43.20000076293945,43.400001525878906,91178.0
+2010-09-16,43.400001525878906,43.5,43.20000076293945,43.29999923706055,21846.0
+2010-09-19,43.29999923706055,43.5,43.20000076293945,43.5,27277.0
+2010-09-20,43.70000076293945,44.0,43.5,43.70000076293945,68395.0
+2010-09-21,43.70000076293945,43.900001525878906,43.599998474121094,43.900001525878906,63188.0
+2010-09-22,43.900001525878906,45.0,43.900001525878906,44.599998474121094,302152.0
+2010-09-26,44.70000076293945,47.5,44.70000076293945,46.5,291859.0
+2010-09-27,46.5,46.5,45.29999923706055,46.5,55400.0
+2010-09-28,46.400001525878906,46.400001525878906,46.0,46.0,63246.0
+2010-09-29,46.0,46.0,46.0,46.0,0.0
+2010-09-30,45.599998474121094,45.900001525878906,45.5,45.79999923706055,26651.0
+2010-10-03,45.79999923706055,46.099998474121094,45.70000076293945,45.900001525878906,6770.0
+2010-10-04,45.900001525878906,47.5,45.79999923706055,47.0,132023.0
+2010-10-05,46.900001525878906,48.0,46.79999923706055,47.599998474121094,120755.0
+2010-10-06,47.5,47.5,47.0,47.5,49577.0
+2010-10-07,47.5,47.5,47.0,47.20000076293945,18993.0
+2010-10-10,47.20000076293945,47.29999923706055,46.900001525878906,46.900001525878906,13945.0
+2010-10-11,46.599998474121094,47.0,45.79999923706055,46.5,48845.0
+2010-10-12,46.20000076293945,46.29999923706055,46.099998474121094,46.099998474121094,19885.0
+2010-10-13,46.5,46.5,46.099998474121094,46.099998474121094,26358.0
+2010-10-14,46.099998474121094,46.099998474121094,45.20000076293945,45.20000076293945,99160.0
+2010-10-17,45.0,45.0,44.0,44.0,59824.0
+2010-10-18,44.20000076293945,44.5,43.79999923706055,44.0,42270.0
+2010-10-19,40.599998474121094,40.900001525878906,39.599998474121094,39.599998474121094,1264115.0
+2010-10-20,39.79999923706055,39.79999923706055,38.20000076293945,38.29999923706055,505318.0
+2010-10-21,38.0,38.70000076293945,37.79999923706055,38.29999923706055,147026.0
+2010-10-24,38.400001525878906,38.400001525878906,37.5,38.0,239172.0
+2010-10-25,38.29999923706055,40.20000076293945,38.29999923706055,40.0,968145.0
+2010-10-26,39.79999923706055,39.79999923706055,38.79999923706055,39.0,396199.0
+2010-10-27,39.20000076293945,40.70000076293945,39.0,39.29999923706055,960830.0
+2010-10-28,39.400001525878906,39.400001525878906,38.79999923706055,38.79999923706055,417379.0
+2010-10-31,38.900001525878906,39.0,38.599998474121094,39.0,313377.0
+2010-11-01,38.900001525878906,39.29999923706055,38.900001525878906,38.900001525878906,286146.0
+2010-11-02,38.70000076293945,38.70000076293945,38.099998474121094,38.400001525878906,176299.0
+2010-11-03,38.400001525878906,38.400001525878906,37.79999923706055,37.900001525878906,369492.0
+2010-11-04,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0
+2010-11-07,37.900001525878906,38.099998474121094,37.70000076293945,37.70000076293945,241741.0
+2010-11-08,37.70000076293945,37.79999923706055,37.0,37.099998474121094,967866.0
+2010-11-09,37.0,37.0,35.79999923706055,36.0,935958.0
+2010-11-10,35.79999923706055,35.900001525878906,34.900001525878906,35.099998474121094,1250352.0
+2010-11-11,,,,,
+2010-11-14,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2010-11-18,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2010-11-21,34.70000076293945,34.70000076293945,32.900001525878906,33.0,1534687.0
+2010-11-22,33.0,34.20000076293945,32.79999923706055,33.29999923706055,1142562.0
+2010-11-23,33.099998474121094,33.099998474121094,32.400001525878906,32.5,1024828.0
+2010-11-24,32.5,33.0,32.20000076293945,32.70000076293945,489206.0
+2010-11-25,,,,,
+2010-11-28,32.400001525878906,32.5,32.20000076293945,32.29999923706055,211133.0
+2010-11-29,32.5,32.599998474121094,32.29999923706055,32.29999923706055,206324.0
+2010-11-30,32.400001525878906,32.400001525878906,32.0,32.20000076293945,235216.0
+2010-12-01,32.20000076293945,32.70000076293945,32.20000076293945,32.29999923706055,522605.0
+2010-12-02,,,,,
+2010-12-05,33.099998474121094,34.0,33.0,33.900001525878906,882928.0
+2010-12-06,34.099998474121094,34.20000076293945,33.79999923706055,34.0,541133.0
+2010-12-07,,,,,
+2010-12-08,34.099998474121094,34.900001525878906,33.900001525878906,34.70000076293945,540110.0
+2010-12-09,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2010-12-12,35.099998474121094,35.099998474121094,34.70000076293945,34.900001525878906,406140.0
+2010-12-13,35.0,35.099998474121094,34.5,34.70000076293945,487383.0
+2010-12-14,34.79999923706055,35.599998474121094,34.79999923706055,35.0,618107.0
+2010-12-15,35.0,35.400001525878906,34.900001525878906,35.20000076293945,617557.0
+2010-12-16,,,,,
+2010-12-19,35.70000076293945,36.099998474121094,35.70000076293945,35.79999923706055,598959.0
+2010-12-20,36.20000076293945,36.599998474121094,36.0,36.099998474121094,909379.0
+2010-12-21,36.0,36.099998474121094,35.79999923706055,36.099998474121094,295791.0
+2010-12-22,36.099998474121094,36.099998474121094,35.70000076293945,35.79999923706055,340203.0
+2010-12-23,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
+2010-12-26,35.79999923706055,35.79999923706055,35.20000076293945,35.400001525878906,304593.0
+2010-12-27,35.5,35.599998474121094,35.0,35.099998474121094,389419.0
+2010-12-28,35.0,35.20000076293945,34.900001525878906,35.099998474121094,254725.0
+2010-12-29,35.099998474121094,35.20000076293945,34.900001525878906,35.0,275056.0
+2010-12-30,,,,,
+2011-01-02,35.099998474121094,35.29999923706055,34.900001525878906,35.0,636097.0
+2011-01-03,35.0,35.400001525878906,35.0,35.400001525878906,468436.0
+2011-01-04,35.400001525878906,35.900001525878906,35.400001525878906,35.70000076293945,521961.0
+2011-01-05,35.79999923706055,35.79999923706055,35.5,35.5,344824.0
+2011-01-06,35.5,35.5,35.5,35.5,0.0
+2011-01-09,35.20000076293945,35.5,35.099998474121094,35.29999923706055,503598.0
+2011-01-10,35.400001525878906,35.400001525878906,35.099998474121094,35.099998474121094,386734.0
+2011-01-11,35.20000076293945,35.79999923706055,35.099998474121094,35.5,422524.0
+2011-01-12,35.599998474121094,35.79999923706055,35.400001525878906,35.400001525878906,266478.0
+2011-01-13,,,,,
+2011-01-16,35.400001525878906,35.900001525878906,35.400001525878906,35.79999923706055,644744.0
+2011-01-17,35.900001525878906,36.0,35.70000076293945,35.79999923706055,400859.0
+2011-01-18,35.79999923706055,36.400001525878906,35.599998474121094,35.599998474121094,648179.0
+2011-01-19,36.0,36.599998474121094,35.599998474121094,36.5,1337912.0
+2011-01-20,,,,,
+2011-01-23,37.20000076293945,37.79999923706055,37.099998474121094,37.79999923706055,561264.0
+2011-01-24,37.79999923706055,37.79999923706055,37.20000076293945,37.29999923706055,682782.0
+2011-01-25,37.29999923706055,37.5,37.099998474121094,37.20000076293945,241504.0
+2011-01-26,37.099998474121094,37.099998474121094,36.79999923706055,36.900001525878906,253320.0
+2011-01-27,,,,,
+2011-01-30,33.20000076293945,34.29999923706055,33.20000076293945,34.20000076293945,568089.0
+2011-01-31,34.29999923706055,35.20000076293945,33.20000076293945,33.70000076293945,499064.0
+2011-02-01,33.900001525878906,34.0,33.400001525878906,33.5,294122.0
+2011-02-02,34.20000076293945,34.5,34.0,34.20000076293945,501597.0
+2011-02-03,,,,,
+2011-02-06,34.400001525878906,34.599998474121094,34.29999923706055,34.400001525878906,596271.0
+2011-02-07,34.400001525878906,34.79999923706055,34.29999923706055,34.70000076293945,568684.0
+2011-02-08,34.79999923706055,35.599998474121094,34.5,35.29999923706055,993971.0
+2011-02-09,35.29999923706055,35.900001525878906,35.29999923706055,35.400001525878906,592228.0
+2011-02-10,,,,,
+2011-02-13,35.900001525878906,36.29999923706055,35.79999923706055,36.20000076293945,490957.0
+2011-02-14,36.29999923706055,36.5,35.900001525878906,36.400001525878906,226927.0
+2011-02-15,36.29999923706055,36.79999923706055,36.099998474121094,36.5,292140.0
+2011-02-16,36.29999923706055,36.29999923706055,35.5,35.599998474121094,204876.0
+2011-02-17,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2011-02-20,34.79999923706055,35.5,34.79999923706055,35.099998474121094,199921.0
+2011-02-21,35.0,35.29999923706055,34.70000076293945,34.900001525878906,184116.0
+2011-02-22,34.400001525878906,34.900001525878906,33.70000076293945,34.29999923706055,229542.0
+2011-02-23,34.5,34.70000076293945,33.79999923706055,33.79999923706055,202008.0
+2011-02-24,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2011-02-27,34.099998474121094,34.099998474121094,31.0,31.299999237060547,341368.0
+2011-02-28,31.200000762939453,31.399999618530273,30.5,30.899999618530273,472226.0
+2011-03-01,31.299999237060547,31.299999237060547,27.899999618530273,27.899999618530273,595684.0
+2011-03-02,28.0,28.0,25.5,25.799999237060547,534248.0
+2011-03-03,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2011-03-06,28.100000381469727,28.799999237060547,27.899999618530273,28.700000762939453,517540.0
+2011-03-07,28.899999618530273,30.0,28.399999618530273,29.899999618530273,259268.0
+2011-03-08,29.899999618530273,31.0,29.899999618530273,30.600000381469727,276623.0
+2011-03-09,31.0,31.5,30.799999237060547,30.899999618530273,204582.0
+2011-03-10,,,,,
+2011-03-13,32.79999923706055,34.0,32.599998474121094,33.70000076293945,331252.0
+2011-03-14,33.29999923706055,33.29999923706055,32.29999923706055,32.29999923706055,459140.0
+2011-03-15,31.899999618530273,31.899999618530273,30.0,30.100000381469727,349364.0
+2011-03-16,31.0,31.200000762939453,30.600000381469727,31.0,138425.0
+2011-03-17,,,,,
+2011-03-20,33.099998474121094,33.099998474121094,32.29999923706055,32.900001525878906,333834.0
+2011-03-21,,,,,
+2011-03-22,33.099998474121094,33.599998474121094,33.0,33.099998474121094,518378.0
+2011-03-23,32.70000076293945,33.20000076293945,32.70000076293945,33.0,127420.0
+2011-03-24,33.0,33.0,33.0,33.0,0.0
+2011-03-27,33.79999923706055,34.0,33.5,33.900001525878906,209162.0
+2011-03-28,34.0,34.400001525878906,33.79999923706055,34.0,292311.0
+2011-03-29,34.0,34.20000076293945,33.79999923706055,34.099998474121094,118091.0
+2011-03-30,34.20000076293945,34.400001525878906,34.0,34.20000076293945,114660.0
+2011-03-31,,,,,
+2011-04-03,34.900001525878906,34.900001525878906,34.400001525878906,34.79999923706055,512198.0
+2011-04-04,34.900001525878906,34.900001525878906,34.5,34.70000076293945,282506.0
+2011-04-05,32.099998474121094,32.5,31.299999237060547,31.299999237060547,2813194.0
+2011-04-06,30.700000762939453,30.899999618530273,30.100000381469727,30.399999618530273,1189484.0
+2011-04-07,,,,,
+2011-04-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2011-04-11,30.5,31.100000381469727,30.399999618530273,30.899999618530273,655869.0
+2011-04-12,31.600000381469727,31.799999237060547,31.299999237060547,31.5,674278.0
+2011-04-13,31.5,31.5,30.899999618530273,31.200000762939453,853585.0
+2011-04-14,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2011-04-17,30.700000762939453,30.799999237060547,30.5,30.5,268460.0
+2011-04-18,30.700000762939453,30.700000762939453,30.0,30.299999237060547,698763.0
+2011-04-19,30.399999618530273,30.399999618530273,29.600000381469727,30.100000381469727,275481.0
+2011-04-20,30.0,30.100000381469727,29.899999618530273,30.0,249439.0
+2011-04-21,,,,,
+2011-04-24,30.0,30.299999237060547,29.899999618530273,30.200000762939453,215926.0
+2011-04-25,30.200000762939453,30.600000381469727,30.200000762939453,30.399999618530273,492835.0
+2011-04-26,30.600000381469727,30.899999618530273,30.600000381469727,30.899999618530273,307500.0
+2011-04-27,31.0,31.299999237060547,31.0,31.100000381469727,437765.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,30.899999618530273,31.200000762939453,30.799999237060547,31.100000381469727,229721.0
+2011-05-03,31.200000762939453,31.299999237060547,30.899999618530273,31.0,273366.0
+2011-05-04,31.100000381469727,31.700000762939453,30.899999618530273,31.399999618530273,845001.0
+2011-05-05,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2011-05-08,32.599998474121094,34.900001525878906,32.599998474121094,33.70000076293945,4426678.0
+2011-05-09,33.79999923706055,33.900001525878906,32.900001525878906,33.20000076293945,942845.0
+2011-05-10,33.099998474121094,33.5,32.400001525878906,32.599998474121094,1280599.0
+2011-05-11,32.900001525878906,33.29999923706055,32.5,32.599998474121094,633349.0
+2011-05-12,,,,,
+2011-05-15,32.79999923706055,33.099998474121094,32.5,32.5,350925.0
+2011-05-16,32.5,32.599998474121094,32.099998474121094,32.599998474121094,432929.0
+2011-05-17,32.5,32.79999923706055,32.5,32.70000076293945,348046.0
+2011-05-18,32.79999923706055,33.20000076293945,32.70000076293945,32.900001525878906,448707.0
+2011-05-19,,,,,
+2011-05-22,33.599998474121094,33.599998474121094,33.099998474121094,33.099998474121094,527784.0
+2011-05-23,33.0,33.0,32.79999923706055,32.79999923706055,300448.0
+2011-05-24,32.79999923706055,33.0,32.599998474121094,33.0,224967.0
+2011-05-25,33.099998474121094,33.099998474121094,32.599998474121094,32.79999923706055,214981.0
+2011-05-26,,,,,
+2011-05-29,33.29999923706055,35.400001525878906,33.099998474121094,34.5,2090301.0
+2011-05-30,34.599998474121094,34.70000076293945,33.900001525878906,33.900001525878906,548756.0
+2011-05-31,34.0,34.29999923706055,33.900001525878906,34.0,257926.0
+2011-06-01,34.0,34.099998474121094,33.79999923706055,33.900001525878906,217334.0
+2011-06-02,,,,,
+2011-06-05,33.099998474121094,33.900001525878906,33.0,33.400001525878906,402431.0
+2011-06-06,33.599998474121094,33.599998474121094,33.29999923706055,33.400001525878906,103746.0
+2011-06-07,33.29999923706055,33.400001525878906,32.29999923706055,32.70000076293945,486171.0
+2011-06-08,32.70000076293945,32.70000076293945,32.0,32.099998474121094,254489.0
+2011-06-09,,,,,
+2011-06-12,31.799999237060547,31.899999618530273,31.399999618530273,31.700000762939453,97489.0
+2011-06-13,31.799999237060547,32.20000076293945,31.5,31.899999618530273,242953.0
+2011-06-14,32.0,32.20000076293945,31.5,31.600000381469727,136304.0
+2011-06-15,31.700000762939453,31.799999237060547,31.399999618530273,31.399999618530273,128133.0
+2011-06-16,,,,,
+2011-06-19,31.5,31.600000381469727,31.0,31.100000381469727,160315.0
+2011-06-20,31.0,31.0,30.600000381469727,30.799999237060547,108442.0
+2011-06-21,31.100000381469727,31.399999618530273,31.100000381469727,31.100000381469727,125193.0
+2011-06-22,31.399999618530273,31.399999618530273,31.100000381469727,31.100000381469727,60954.0
+2011-06-23,,,,,
+2011-06-26,31.200000762939453,31.600000381469727,31.100000381469727,31.600000381469727,241931.0
+2011-06-27,31.5,31.700000762939453,31.299999237060547,31.299999237060547,178094.0
+2011-06-28,31.5,31.899999618530273,31.399999618530273,31.600000381469727,281393.0
+2011-06-29,31.700000762939453,31.799999237060547,31.5,31.5,241312.0
+2011-06-30,,,,,
+2011-07-03,32.20000076293945,32.400001525878906,32.0,32.099998474121094,163844.0
+2011-07-04,31.899999618530273,32.0,31.700000762939453,31.799999237060547,134987.0
+2011-07-05,31.799999237060547,32.900001525878906,31.799999237060547,32.599998474121094,412548.0
+2011-07-06,32.400001525878906,32.5,32.0,32.400001525878906,221092.0
+2011-07-07,,,,,
+2011-07-10,33.0,33.20000076293945,32.099998474121094,32.29999923706055,367672.0
+2011-07-11,32.29999923706055,32.400001525878906,31.600000381469727,31.600000381469727,186388.0
+2011-07-12,31.5,31.5,30.600000381469727,31.0,542189.0
+2011-07-13,31.0,31.299999237060547,30.799999237060547,30.899999618530273,117968.0
+2011-07-14,,,,,
+2011-07-17,30.899999618530273,31.0,30.5,30.5,126571.0
+2011-07-18,30.299999237060547,30.700000762939453,29.899999618530273,30.200000762939453,171023.0
+2011-07-19,30.299999237060547,30.5,29.799999237060547,30.0,535617.0
+2011-07-20,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,297311.0
+2011-07-21,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
+2011-07-24,30.100000381469727,30.100000381469727,29.600000381469727,29.799999237060547,623728.0
+2011-07-25,29.600000381469727,29.700000762939453,29.299999237060547,29.399999618530273,480318.0
+2011-07-26,29.299999237060547,29.5,29.100000381469727,29.399999618530273,588747.0
+2011-07-27,29.299999237060547,29.399999618530273,28.799999237060547,28.899999618530273,534502.0
+2011-07-28,,,,,
+2011-07-31,28.700000762939453,29.200000762939453,28.700000762939453,29.200000762939453,842660.0
+2011-08-01,29.0,29.200000762939453,28.700000762939453,29.200000762939453,866207.0
+2011-08-02,29.0,29.0,28.700000762939453,28.799999237060547,481221.0
+2011-08-03,28.200000762939453,28.399999618530273,28.200000762939453,28.399999618530273,480839.0
+2011-08-04,,,,,
+2011-08-07,26.5,27.0,26.0,26.600000381469727,512953.0
+2011-08-08,26.899999618530273,26.899999618530273,26.100000381469727,26.399999618530273,256144.0
+2011-08-09,25.600000381469727,26.200000762939453,25.200000762939453,26.200000762939453,502703.0
+2011-08-10,26.700000762939453,26.700000762939453,26.0,26.0,341392.0
+2011-08-11,,,,,
+2011-08-14,26.600000381469727,26.700000762939453,26.100000381469727,26.5,353185.0
+2011-08-15,26.5,26.799999237060547,26.5,26.600000381469727,146343.0
+2011-08-16,26.700000762939453,27.0,26.200000762939453,26.200000762939453,251993.0
+2011-08-17,26.299999237060547,26.600000381469727,26.200000762939453,26.5,146654.0
+2011-08-18,,,,,
+2011-08-21,25.700000762939453,25.799999237060547,25.299999237060547,25.5,166402.0
+2011-08-22,25.799999237060547,26.0,25.399999618530273,25.700000762939453,219773.0
+2011-08-23,25.799999237060547,26.200000762939453,25.600000381469727,25.700000762939453,189197.0
+2011-08-24,25.899999618530273,26.399999618530273,25.799999237060547,26.399999618530273,278282.0
+2011-08-25,,,,,
+2011-08-28,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2011-09-01,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2011-09-04,27.0,27.100000381469727,26.799999237060547,27.100000381469727,255949.0
+2011-09-05,26.899999618530273,26.899999618530273,26.5,26.600000381469727,286942.0
+2011-09-06,26.399999618530273,26.700000762939453,26.299999237060547,26.299999237060547,251423.0
+2011-09-07,26.5,26.700000762939453,26.5,26.600000381469727,132469.0
+2011-09-08,,,,,
+2011-09-11,26.5,26.700000762939453,26.399999618530273,26.399999618530273,190391.0
+2011-09-12,26.299999237060547,27.100000381469727,26.200000762939453,26.299999237060547,772620.0
+2011-09-13,26.799999237060547,27.200000762939453,26.5,27.0,779072.0
+2011-09-14,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,383460.0
+2011-09-15,,,,,
+2011-09-18,27.200000762939453,27.299999237060547,27.0,27.200000762939453,456195.0
+2011-09-19,27.0,27.100000381469727,26.799999237060547,26.899999618530273,489064.0
+2011-09-20,27.0,27.299999237060547,26.799999237060547,27.200000762939453,480404.0
+2011-09-21,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,361408.0
+2011-09-22,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2011-09-25,26.600000381469727,26.600000381469727,26.399999618530273,26.600000381469727,305362.0
+2011-09-26,26.5,26.899999618530273,26.399999618530273,26.799999237060547,262631.0
+2011-09-27,27.200000762939453,27.299999237060547,26.899999618530273,27.100000381469727,383740.0
+2011-09-28,27.200000762939453,27.600000381469727,27.100000381469727,27.299999237060547,788840.0
+2011-09-29,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2011-10-02,28.299999237060547,28.700000762939453,27.600000381469727,27.899999618530273,1467681.0
+2011-10-03,27.600000381469727,27.799999237060547,27.100000381469727,27.100000381469727,568194.0
+2011-10-04,26.899999618530273,27.0,26.600000381469727,26.600000381469727,339812.0
+2011-10-05,26.899999618530273,27.0,26.799999237060547,26.799999237060547,275306.0
+2011-10-06,,,,,
+2011-10-09,27.200000762939453,27.5,27.0,27.299999237060547,365083.0
+2011-10-10,27.299999237060547,27.5,27.100000381469727,27.399999618530273,290787.0
+2011-10-11,27.5,27.600000381469727,27.299999237060547,27.5,250763.0
+2011-10-12,27.399999618530273,27.399999618530273,27.100000381469727,27.299999237060547,335410.0
+2011-10-13,,,,,
+2011-10-16,27.700000762939453,27.700000762939453,27.100000381469727,27.299999237060547,530229.0
+2011-10-17,26.799999237060547,26.799999237060547,26.0,26.200000762939453,1266908.0
+2011-10-18,26.100000381469727,26.5,25.899999618530273,26.200000762939453,470907.0
+2011-10-19,26.100000381469727,26.200000762939453,26.0,26.100000381469727,225822.0
+2011-10-20,,,,,
+2011-10-23,26.299999237060547,26.399999618530273,26.200000762939453,26.399999618530273,177965.0
+2011-10-24,26.299999237060547,26.399999618530273,26.100000381469727,26.299999237060547,301650.0
+2011-10-25,26.399999618530273,26.399999618530273,26.100000381469727,26.200000762939453,237610.0
+2011-10-26,26.100000381469727,26.299999237060547,26.0,26.299999237060547,173869.0
+2011-10-27,,,,,
+2011-10-30,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,183428.0
+2011-10-31,26.399999618530273,26.399999618530273,26.299999237060547,26.299999237060547,127595.0
+2011-11-01,26.200000762939453,26.200000762939453,25.899999618530273,25.899999618530273,298013.0
+2011-11-02,25.899999618530273,26.200000762939453,25.899999618530273,26.200000762939453,233858.0
+2011-11-03,,,,,
+2011-11-06,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2011-11-10,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2011-11-13,26.399999618530273,26.799999237060547,26.200000762939453,26.600000381469727,633383.0
+2011-11-14,26.5,26.600000381469727,26.399999618530273,26.399999618530273,267256.0
+2011-11-15,26.299999237060547,26.5,26.299999237060547,26.299999237060547,232505.0
+2011-11-16,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,217252.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2011-11-22,26.100000381469727,26.100000381469727,25.899999618530273,26.0,211970.0
+2011-11-23,26.0,26.0,26.0,26.0,0.0
+2011-11-24,26.0,26.0,26.0,26.0,0.0
+2011-11-27,25.700000762939453,26.600000381469727,25.600000381469727,26.200000762939453,857559.0
+2011-11-28,26.299999237060547,26.299999237060547,26.0,26.100000381469727,495609.0
+2011-11-29,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,156913.0
+2011-11-30,26.200000762939453,26.200000762939453,25.899999618530273,26.0,266987.0
+2011-12-01,,,,,
+2011-12-04,26.399999618530273,26.899999618530273,26.299999237060547,26.799999237060547,871363.0
+2011-12-05,26.899999618530273,27.600000381469727,26.899999618530273,27.399999618530273,692330.0
+2011-12-06,27.299999237060547,27.399999618530273,27.200000762939453,27.299999237060547,205280.0
+2011-12-07,27.399999618530273,27.5,27.200000762939453,27.399999618530273,297011.0
+2011-12-08,,,,,
+2011-12-11,27.600000381469727,28.399999618530273,27.200000762939453,27.799999237060547,404365.0
+2011-12-12,28.0,28.200000762939453,27.899999618530273,28.0,165707.0
+2011-12-13,27.899999618530273,28.600000381469727,27.200000762939453,27.5,611398.0
+2011-12-14,27.600000381469727,28.100000381469727,27.5,28.100000381469727,454632.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,28.200000762939453,28.299999237060547,28.0,28.0,320690.0
+2011-12-20,28.0,28.200000762939453,28.0,28.100000381469727,123333.0
+2011-12-21,28.100000381469727,28.200000762939453,28.0,28.0,338463.0
+2011-12-22,28.0,28.0,28.0,28.0,0.0
+2011-12-25,28.5,29.0,28.200000762939453,28.700000762939453,497745.0
+2011-12-26,28.799999237060547,28.899999618530273,28.5,28.899999618530273,380121.0
+2011-12-27,29.0,30.399999618530273,28.799999237060547,29.399999618530273,1535830.0
+2011-12-28,29.5,29.700000762939453,29.0,29.299999237060547,439397.0
+2011-12-29,,,,,
+2012-01-01,29.0,29.200000762939453,28.600000381469727,28.799999237060547,188752.0
+2012-01-02,28.899999618530273,29.100000381469727,28.600000381469727,29.100000381469727,193752.0
+2012-01-03,29.100000381469727,29.399999618530273,29.0,29.200000762939453,276329.0
+2012-01-04,29.399999618530273,29.399999618530273,29.0,29.100000381469727,186355.0
+2012-01-05,,,,,
+2012-01-08,29.0,29.0,28.5,28.5,309344.0
+2012-01-09,28.700000762939453,28.799999237060547,28.5,28.700000762939453,226982.0
+2012-01-10,28.600000381469727,28.700000762939453,28.399999618530273,28.600000381469727,251640.0
+2012-01-11,28.600000381469727,29.200000762939453,28.5,28.700000762939453,472767.0
+2012-01-12,,,,,
+2012-01-15,28.700000762939453,28.799999237060547,28.399999618530273,28.5,283511.0
+2012-01-16,28.600000381469727,29.0,28.0,28.200000762939453,778448.0
+2012-01-17,28.100000381469727,28.399999618530273,28.0,28.399999618530273,225714.0
+2012-01-18,28.0,28.100000381469727,27.700000762939453,28.0,447544.0
+2012-01-19,,,,,
+2012-01-22,27.899999618530273,28.399999618530273,27.899999618530273,28.100000381469727,233655.0
+2012-01-23,28.0,28.399999618530273,28.0,28.299999237060547,135174.0
+2012-01-24,28.5,28.5,28.100000381469727,28.100000381469727,120230.0
+2012-01-25,28.200000762939453,28.200000762939453,27.799999237060547,27.799999237060547,503891.0
+2012-01-26,,,,,
+2012-01-29,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2012-01-30,27.899999618530273,28.200000762939453,27.799999237060547,28.0,262782.0
+2012-01-31,28.200000762939453,28.399999618530273,28.0,28.299999237060547,403690.0
+2012-02-01,28.5,29.700000762939453,28.399999618530273,29.100000381469727,1520237.0
+2012-02-02,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2012-02-05,29.600000381469727,30.299999237060547,29.5,29.899999618530273,1211350.0
+2012-02-06,29.899999618530273,30.0,29.299999237060547,29.799999237060547,277040.0
+2012-02-07,29.899999618530273,30.100000381469727,29.600000381469727,30.100000381469727,458066.0
+2012-02-08,30.0,30.299999237060547,29.899999618530273,30.100000381469727,750973.0
+2012-02-09,,,,,
+2012-02-12,29.899999618530273,30.299999237060547,29.899999618530273,30.0,379648.0
+2012-02-13,30.0,30.799999237060547,30.0,30.600000381469727,766945.0
+2012-02-14,30.600000381469727,31.0,30.200000762939453,30.299999237060547,281044.0
+2012-02-15,30.299999237060547,30.5,30.0,30.0,304654.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,30.200000762939453,30.5,30.200000762939453,30.5,252020.0
+2012-02-21,30.399999618530273,30.799999237060547,30.399999618530273,30.399999618530273,456167.0
+2012-02-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2012-02-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2012-02-26,31.399999618530273,31.700000762939453,30.799999237060547,31.200000762939453,519421.0
+2012-02-27,31.399999618530273,32.79999923706055,31.399999618530273,32.29999923706055,663237.0
+2012-02-28,32.400001525878906,32.79999923706055,31.200000762939453,32.099998474121094,450269.0
+2012-02-29,32.29999923706055,32.70000076293945,32.20000076293945,32.400001525878906,351464.0
+2012-03-01,,,,,
+2012-03-04,32.5,32.70000076293945,32.20000076293945,32.599998474121094,458817.0
+2012-03-05,32.400001525878906,32.70000076293945,32.29999923706055,32.5,305210.0
+2012-03-06,32.79999923706055,33.20000076293945,32.20000076293945,32.599998474121094,605367.0
+2012-03-07,32.0,32.5,32.0,32.5,346885.0
+2012-03-08,,,,,
+2012-03-11,32.900001525878906,33.20000076293945,32.5,33.099998474121094,513231.0
+2012-03-12,33.0,33.70000076293945,32.900001525878906,33.29999923706055,715241.0
+2012-03-13,33.29999923706055,33.900001525878906,33.099998474121094,33.099998474121094,521700.0
+2012-03-14,33.099998474121094,33.400001525878906,33.0,33.099998474121094,455586.0
+2012-03-15,,,,,
+2012-03-18,33.29999923706055,33.29999923706055,32.900001525878906,33.0,260151.0
+2012-03-19,33.099998474121094,33.400001525878906,32.900001525878906,33.400001525878906,513860.0
+2012-03-20,33.099998474121094,33.20000076293945,32.900001525878906,32.900001525878906,250095.0
+2012-03-21,32.900001525878906,33.099998474121094,32.79999923706055,32.79999923706055,248530.0
+2012-03-22,,,,,
+2012-03-25,33.400001525878906,34.099998474121094,33.29999923706055,33.900001525878906,1295753.0
+2012-03-26,34.0,34.5,33.900001525878906,34.099998474121094,899013.0
+2012-03-27,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,505127.0
+2012-03-28,33.900001525878906,34.0,33.599998474121094,33.70000076293945,134220.0
+2012-03-29,,,,,
+2012-04-01,33.5,33.599998474121094,33.400001525878906,33.599998474121094,356984.0
+2012-04-02,33.70000076293945,33.900001525878906,33.5,33.900001525878906,189440.0
+2012-04-03,33.900001525878906,34.099998474121094,33.599998474121094,33.70000076293945,367252.0
+2012-04-04,33.900001525878906,33.900001525878906,33.599998474121094,33.900001525878906,176239.0
+2012-04-05,,,,,
+2012-04-08,33.79999923706055,33.900001525878906,32.099998474121094,32.79999923706055,356618.0
+2012-04-09,32.20000076293945,32.5,31.399999618530273,32.20000076293945,310759.0
+2012-04-10,31.799999237060547,32.099998474121094,31.0,31.0,219047.0
+2012-04-11,31.0,31.399999618530273,30.100000381469727,31.200000762939453,372745.0
+2012-04-12,,,,,
+2012-04-15,30.399999618530273,30.799999237060547,30.200000762939453,30.700000762939453,194234.0
+2012-04-16,30.399999618530273,30.600000381469727,29.700000762939453,30.100000381469727,276181.0
+2012-04-17,30.299999237060547,30.600000381469727,30.100000381469727,30.399999618530273,385427.0
+2012-04-18,30.299999237060547,30.399999618530273,29.899999618530273,30.200000762939453,336996.0
+2012-04-19,,,,,
+2012-04-22,30.700000762939453,30.700000762939453,30.299999237060547,30.5,136497.0
+2012-04-23,30.200000762939453,30.200000762939453,29.5,29.5,251613.0
+2012-04-24,29.600000381469727,29.700000762939453,28.700000762939453,29.0,627012.0
+2012-04-25,29.100000381469727,29.200000762939453,28.700000762939453,29.200000762939453,276655.0
+2012-04-26,,,,,
+2012-04-29,29.700000762939453,30.799999237060547,29.700000762939453,30.399999618530273,1001461.0
+2012-04-30,30.399999618530273,30.399999618530273,30.0,30.200000762939453,255998.0
+2012-05-01,30.0,30.200000762939453,29.899999618530273,30.200000762939453,198715.0
+2012-05-02,30.200000762939453,30.5,30.0,30.200000762939453,149465.0
+2012-05-03,,,,,
+2012-05-06,30.0,30.100000381469727,29.700000762939453,30.100000381469727,174772.0
+2012-05-07,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,376087.0
+2012-05-08,30.100000381469727,30.399999618530273,30.0,30.0,165037.0
+2012-05-09,30.0,30.0,29.399999618530273,29.799999237060547,112899.0
+2012-05-10,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2012-05-13,29.700000762939453,29.700000762939453,28.799999237060547,28.799999237060547,166372.0
+2012-05-14,28.600000381469727,28.600000381469727,28.0,28.600000381469727,306578.0
+2012-05-15,28.799999237060547,28.799999237060547,28.399999618530273,28.600000381469727,52504.0
+2012-05-16,28.100000381469727,28.399999618530273,27.899999618530273,28.100000381469727,158046.0
+2012-05-17,,,,,
+2012-05-20,27.700000762939453,28.0,27.700000762939453,27.899999618530273,95255.0
+2012-05-21,27.899999618530273,28.200000762939453,27.799999237060547,28.200000762939453,71443.0
+2012-05-22,28.299999237060547,28.899999618530273,28.299999237060547,28.5,99181.0
+2012-05-23,28.399999618530273,28.600000381469727,28.200000762939453,28.5,32931.0
+2012-05-24,,,,,
+2012-05-27,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,80023.0
+2012-05-28,28.299999237060547,28.799999237060547,28.200000762939453,28.799999237060547,77812.0
+2012-05-29,28.799999237060547,29.0,28.5,28.899999618530273,82022.0
+2012-05-30,28.600000381469727,29.100000381469727,28.299999237060547,28.5,91154.0
+2012-05-31,,,,,
+2012-06-03,27.399999618530273,27.899999618530273,27.299999237060547,27.899999618530273,157347.0
+2012-06-04,27.600000381469727,27.799999237060547,27.600000381469727,27.700000762939453,60035.0
+2012-06-05,27.899999618530273,28.0,27.700000762939453,27.799999237060547,81842.0
+2012-06-06,27.899999618530273,28.0,27.600000381469727,27.799999237060547,115955.0
+2012-06-07,,,,,
+2012-06-10,28.0,28.299999237060547,28.0,28.299999237060547,12197.0
+2012-06-11,28.200000762939453,28.600000381469727,28.0,28.5,241191.0
+2012-06-12,28.100000381469727,28.200000762939453,28.0,28.0,96414.0
+2012-06-13,28.200000762939453,28.299999237060547,28.100000381469727,28.100000381469727,49502.0
+2012-06-14,,,,,
+2012-06-17,28.0,28.0,27.799999237060547,27.899999618530273,35442.0
+2012-06-18,28.100000381469727,28.200000762939453,28.0,28.200000762939453,69387.0
+2012-06-19,28.299999237060547,28.399999618530273,28.100000381469727,28.200000762939453,58203.0
+2012-06-20,28.200000762939453,28.299999237060547,28.200000762939453,28.200000762939453,20648.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-06-26,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-06-27,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-06-28,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-07-01,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-07-02,28.299999237060547,28.299999237060547,28.0,28.200000762939453,50934.0
+2012-07-03,28.299999237060547,28.5,28.200000762939453,28.299999237060547,118518.0
+2012-07-04,28.399999618530273,28.700000762939453,28.0,28.299999237060547,116482.0
+2012-07-05,,,,,
+2012-07-08,28.299999237060547,29.200000762939453,28.299999237060547,28.5,149666.0
+2012-07-09,28.299999237060547,28.399999618530273,27.700000762939453,28.0,247683.0
+2012-07-10,28.100000381469727,28.100000381469727,27.899999618530273,27.899999618530273,65987.0
+2012-07-11,27.899999618530273,27.899999618530273,27.799999237060547,27.899999618530273,28475.0
+2012-07-12,,,,,
+2012-07-15,27.899999618530273,28.200000762939453,27.899999618530273,28.200000762939453,26616.0
+2012-07-16,28.100000381469727,28.100000381469727,27.899999618530273,28.0,40087.0
+2012-07-17,28.0,28.0,28.0,28.0,37230.0
+2012-07-18,27.899999618530273,28.100000381469727,27.899999618530273,28.100000381469727,31161.0
+2012-07-19,,,,,
+2012-07-22,28.700000762939453,29.100000381469727,28.700000762939453,29.0,54706.0
+2012-07-23,29.0,29.600000381469727,29.0,29.600000381469727,114589.0
+2012-07-24,29.399999618530273,29.700000762939453,29.399999618530273,29.5,41118.0
+2012-07-25,29.0,29.200000762939453,29.0,29.0,70874.0
+2012-07-26,,,,,
+2012-07-29,29.700000762939453,30.5,29.5,30.200000762939453,239785.0
+2012-07-30,30.200000762939453,30.299999237060547,29.899999618530273,30.0,164690.0
+2012-07-31,30.100000381469727,31.0,30.100000381469727,30.5,399170.0
+2012-08-01,29.5,30.0,29.5,30.0,176792.0
+2012-08-02,,,,,
+2012-08-05,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,78196.0
+2012-08-06,29.700000762939453,29.799999237060547,29.600000381469727,29.600000381469727,67821.0
+2012-08-07,29.600000381469727,29.799999237060547,29.600000381469727,29.799999237060547,70259.0
+2012-08-08,29.600000381469727,29.799999237060547,29.5,29.600000381469727,52575.0
+2012-08-09,,,,,
+2012-08-12,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,36846.0
+2012-08-13,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,5797.0
+2012-08-14,29.700000762939453,29.700000762939453,29.600000381469727,29.700000762939453,14970.0
+2012-08-15,29.600000381469727,30.0,29.5,30.0,34506.0
+2012-08-16,,,,,
+2012-08-19,30.0,30.0,30.0,30.0,0.0
+2012-08-23,30.0,30.0,30.0,30.0,0.0
+2012-08-26,30.399999618530273,30.399999618530273,30.200000762939453,30.200000762939453,53672.0
+2012-08-27,30.5,30.799999237060547,30.200000762939453,30.799999237060547,135931.0
+2012-08-28,30.799999237060547,30.799999237060547,30.5,30.5,63411.0
+2012-08-29,30.5,30.700000762939453,30.5,30.5,97666.0
+2012-08-30,,,,,
+2012-09-02,30.200000762939453,30.5,30.200000762939453,30.399999618530273,27468.0
+2012-09-03,30.299999237060547,30.399999618530273,30.200000762939453,30.200000762939453,120864.0
+2012-09-04,30.399999618530273,31.0,29.899999618530273,30.0,275979.0
+2012-09-05,,,,,
+2012-09-06,30.0,30.0,30.0,30.0,0.0
+2012-09-09,31.200000762939453,32.20000076293945,31.200000762939453,32.099998474121094,507059.0
+2012-09-10,32.0,32.099998474121094,31.5,32.0,106119.0
+2012-09-11,32.099998474121094,32.20000076293945,31.600000381469727,32.20000076293945,122292.0
+2012-09-12,32.0,32.20000076293945,31.899999618530273,31.899999618530273,24428.0
+2012-09-13,,,,,
+2012-09-16,31.600000381469727,31.700000762939453,31.5,31.700000762939453,46575.0
+2012-09-17,31.600000381469727,32.0,31.600000381469727,31.700000762939453,70737.0
+2012-09-18,31.700000762939453,31.899999618530273,31.600000381469727,31.899999618530273,23306.0
+2012-09-19,31.899999618530273,32.0,30.799999237060547,31.299999237060547,55385.0
+2012-09-20,,,,,
+2012-09-24,31.0,31.100000381469727,30.100000381469727,30.600000381469727,217229.0
+2012-09-25,30.399999618530273,30.600000381469727,30.399999618530273,30.399999618530273,31492.0
+2012-09-26,30.200000762939453,30.200000762939453,29.799999237060547,30.0,61381.0
+2012-09-27,,,,,
+2012-09-30,29.600000381469727,29.700000762939453,29.200000762939453,29.5,49963.0
+2012-10-01,29.700000762939453,30.100000381469727,29.700000762939453,30.100000381469727,33257.0
+2012-10-02,30.100000381469727,30.200000762939453,30.100000381469727,30.200000762939453,11401.0
+2012-10-03,29.899999618530273,30.0,29.700000762939453,29.700000762939453,24300.0
+2012-10-04,,,,,
+2012-10-07,29.5,29.5,28.899999618530273,28.899999618530273,166989.0
+2012-10-08,29.100000381469727,29.100000381469727,28.600000381469727,29.100000381469727,25654.0
+2012-10-09,28.899999618530273,29.299999237060547,28.899999618530273,29.0,71827.0
+2012-10-10,28.899999618530273,29.299999237060547,28.899999618530273,29.299999237060547,22202.0
+2012-10-11,,,,,
+2012-10-14,28.600000381469727,28.600000381469727,28.399999618530273,28.5,70397.0
+2012-10-15,28.200000762939453,28.5,28.100000381469727,28.5,89012.0
+2012-10-16,28.600000381469727,28.899999618530273,28.600000381469727,28.899999618530273,37814.0
+2012-10-17,29.0,29.100000381469727,28.700000762939453,29.100000381469727,107137.0
+2012-10-18,,,,,
+2012-10-21,29.299999237060547,29.299999237060547,28.899999618530273,29.0,52614.0
+2012-10-22,29.299999237060547,29.700000762939453,29.100000381469727,29.299999237060547,118682.0
+2012-10-23,29.299999237060547,29.299999237060547,29.0,29.100000381469727,66416.0
+2012-10-24,28.899999618530273,29.200000762939453,28.899999618530273,29.200000762939453,81608.0
+2012-10-25,,,,,
+2012-10-28,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2012-11-01,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2012-11-04,29.5,30.0,29.5,29.700000762939453,58497.0
+2012-11-05,29.600000381469727,30.100000381469727,29.600000381469727,30.0,135556.0
+2012-11-06,30.0,30.5,30.0,30.5,64680.0
+2012-11-07,30.299999237060547,30.600000381469727,30.299999237060547,30.5,220000.0
+2012-11-08,,,,,
+2012-11-11,30.200000762939453,30.399999618530273,30.100000381469727,30.299999237060547,88490.0
+2012-11-12,30.299999237060547,30.399999618530273,30.299999237060547,30.299999237060547,86574.0
+2012-11-13,30.299999237060547,30.399999618530273,30.299999237060547,30.299999237060547,124816.0
+2012-11-14,30.399999618530273,30.399999618530273,30.100000381469727,30.299999237060547,58570.0
+2012-11-15,,,,,
+2012-11-18,30.100000381469727,30.700000762939453,29.899999618530273,29.899999618530273,35250.0
+2012-11-19,30.0,30.0,29.399999618530273,29.399999618530273,39319.0
+2012-11-20,29.799999237060547,29.799999237060547,29.299999237060547,29.5,44742.0
+2012-11-21,29.5,29.600000381469727,29.0,29.600000381469727,57749.0
+2012-11-22,,,,,
+2012-11-25,29.5,29.5,28.899999618530273,28.899999618530273,70180.0
+2012-11-26,29.0,29.0,28.600000381469727,28.899999618530273,75538.0
+2012-11-27,28.600000381469727,29.0,28.600000381469727,28.799999237060547,23994.0
+2012-11-28,28.700000762939453,29.0,28.600000381469727,29.0,45873.0
+2012-11-29,,,,,
+2012-12-02,29.0,29.0,29.0,29.0,0.0
+2012-12-03,29.5,30.0,29.5,30.0,77213.0
+2012-12-04,29.600000381469727,30.0,29.5,29.799999237060547,47702.0
+2012-12-05,29.799999237060547,30.0,29.799999237060547,29.799999237060547,45234.0
+2012-12-06,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2012-12-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
+2012-12-10,30.700000762939453,30.700000762939453,30.399999618530273,30.5,17549.0
+2012-12-11,30.5,31.5,30.5,31.0,51442.0
+2012-12-12,31.100000381469727,31.299999237060547,30.700000762939453,31.299999237060547,41802.0
+2012-12-13,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2012-12-16,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2012-12-17,31.600000381469727,31.700000762939453,31.399999618530273,31.5,29560.0
+2012-12-18,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,73406.0
+2012-12-19,31.399999618530273,31.700000762939453,31.399999618530273,31.700000762939453,27742.0
+2012-12-20,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2012-12-23,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2012-12-24,31.799999237060547,32.099998474121094,31.799999237060547,32.0,22895.0
+2012-12-25,32.0,32.20000076293945,32.0,32.20000076293945,46839.0
+2012-12-26,32.20000076293945,32.5,32.20000076293945,32.29999923706055,91094.0
+2012-12-27,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2012-12-30,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2012-12-31,31.799999237060547,31.799999237060547,31.299999237060547,31.5,26257.0
+2013-01-01,32.0,32.599998474121094,31.799999237060547,32.0,126506.0
+2013-01-02,32.0,32.099998474121094,31.899999618530273,32.0,36759.0
+2013-01-03,32.0,32.0,32.0,32.0,0.0
+2013-01-06,32.0,32.0,32.0,32.0,0.0
+2013-01-07,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,91737.0
+2013-01-08,32.400001525878906,32.400001525878906,32.0,32.0,82365.0
+2013-01-09,32.0,32.0,31.799999237060547,32.0,298491.0
+2013-01-10,32.0,32.0,32.0,32.0,0.0
+2013-01-13,32.0,32.0,32.0,32.0,0.0
+2013-01-14,32.0,32.099998474121094,31.899999618530273,32.099998474121094,27216.0
+2013-01-15,32.099998474121094,32.099998474121094,31.600000381469727,31.600000381469727,9939.0
+2013-01-16,32.0,32.099998474121094,32.0,32.099998474121094,38000.0
+2013-01-17,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2013-01-20,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2013-01-21,33.0,33.29999923706055,33.0,33.20000076293945,435691.0
+2013-01-22,33.099998474121094,33.599998474121094,33.099998474121094,33.400001525878906,70552.0
+2013-01-23,33.099998474121094,33.900001525878906,33.099998474121094,33.79999923706055,340680.0
+2013-01-24,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2013-01-27,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2013-01-28,33.099998474121094,33.29999923706055,32.79999923706055,33.29999923706055,431811.0
+2013-01-29,32.900001525878906,33.20000076293945,32.900001525878906,33.099998474121094,305954.0
+2013-01-30,33.099998474121094,33.70000076293945,33.0,33.599998474121094,238740.0
+2013-01-31,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
+2013-02-03,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
+2013-02-04,33.099998474121094,33.5,33.0,33.0,37695.0
+2013-02-05,33.0,33.099998474121094,32.79999923706055,32.79999923706055,74677.0
+2013-02-06,33.20000076293945,33.20000076293945,32.599998474121094,32.599998474121094,39421.0
+2013-02-07,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2013-02-10,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2013-02-11,33.20000076293945,33.70000076293945,33.20000076293945,33.599998474121094,238547.0
+2013-02-12,33.599998474121094,34.0,33.29999923706055,33.400001525878906,126445.0
+2013-02-13,33.5,33.599998474121094,33.20000076293945,33.400001525878906,91230.0
+2013-02-14,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2013-02-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2013-02-18,33.70000076293945,34.0,33.5,33.79999923706055,60081.0
+2013-02-19,33.70000076293945,33.900001525878906,33.599998474121094,33.79999923706055,24276.0
+2013-02-20,33.599998474121094,33.900001525878906,33.599998474121094,33.900001525878906,18675.0
+2013-02-21,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2013-02-24,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2013-02-25,33.400001525878906,33.5,33.400001525878906,33.5,19993.0
+2013-02-26,33.400001525878906,34.400001525878906,33.400001525878906,34.0,288076.0
+2013-02-27,34.0,34.29999923706055,33.5,33.70000076293945,45628.0
+2013-02-28,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2013-03-03,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2013-03-04,33.599998474121094,33.79999923706055,33.400001525878906,33.79999923706055,21053.0
+2013-03-05,33.79999923706055,33.79999923706055,33.400001525878906,33.400001525878906,65721.0
+2013-03-06,33.400001525878906,33.79999923706055,33.29999923706055,33.5,60622.0
+2013-03-07,33.5,33.5,33.5,33.5,0.0
+2013-03-10,33.5,33.5,33.5,33.5,0.0
+2013-03-11,34.0,34.29999923706055,33.79999923706055,33.79999923706055,140351.0
+2013-03-12,34.0,34.5,33.79999923706055,34.20000076293945,201102.0
+2013-03-13,33.79999923706055,34.099998474121094,33.70000076293945,33.900001525878906,53885.0
+2013-03-14,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2013-03-17,33.79999923706055,34.0,33.70000076293945,34.0,54096.0
+2013-03-18,33.70000076293945,33.900001525878906,33.70000076293945,33.79999923706055,25986.0
+2013-03-19,33.599998474121094,33.79999923706055,33.400001525878906,33.5,76618.0
+2013-03-20,33.5,33.5,32.900001525878906,33.0,225675.0
+2013-03-21,,,,,
+2013-03-24,33.29999923706055,33.29999923706055,33.0,33.099998474121094,94877.0
+2013-03-25,33.29999923706055,33.400001525878906,33.0,33.400001525878906,54210.0
+2013-03-26,33.29999923706055,33.5,33.20000076293945,33.400001525878906,52043.0
+2013-03-27,33.5,33.5,33.0,33.29999923706055,214547.0
+2013-03-28,,,,,
+2013-03-31,33.29999923706055,33.79999923706055,33.29999923706055,33.5,194851.0
+2013-04-01,33.400001525878906,33.599998474121094,33.29999923706055,33.5,13188.0
+2013-04-02,33.5,33.70000076293945,33.400001525878906,33.5,13923.0
+2013-04-03,33.599998474121094,33.599998474121094,33.400001525878906,33.400001525878906,43861.0
+2013-04-04,,,,,
+2013-04-07,33.400001525878906,33.400001525878906,33.099998474121094,33.20000076293945,96469.0
+2013-04-08,33.20000076293945,33.79999923706055,33.20000076293945,33.79999923706055,205474.0
+2013-04-09,33.70000076293945,34.400001525878906,33.5,34.400001525878906,146621.0
+2013-04-10,34.20000076293945,35.29999923706055,34.0,34.599998474121094,402745.0
+2013-04-11,,,,,
+2013-04-14,33.29999923706055,34.0,33.099998474121094,34.0,142921.0
+2013-04-15,33.900001525878906,34.400001525878906,33.400001525878906,34.20000076293945,85323.0
+2013-04-16,34.0,35.0,33.5,34.79999923706055,270800.0
+2013-04-17,35.0,35.400001525878906,34.5,35.29999923706055,135495.0
+2013-04-18,,,,,
+2013-04-21,38.0,38.0,37.20000076293945,37.5,231596.0
+2013-04-22,37.599998474121094,38.400001525878906,37.0,38.20000076293945,512164.0
+2013-04-23,38.400001525878906,38.599998474121094,37.900001525878906,37.900001525878906,253111.0
+2013-04-24,38.0,38.29999923706055,38.0,38.099998474121094,93036.0
+2013-04-25,,,,,
+2013-04-28,38.0,38.0,37.599998474121094,37.79999923706055,94764.0
+2013-04-29,37.599998474121094,37.900001525878906,37.5,37.70000076293945,96199.0
+2013-04-30,37.79999923706055,38.5,37.79999923706055,38.400001525878906,159304.0
+2013-05-01,38.400001525878906,38.5,38.20000076293945,38.29999923706055,166581.0
+2013-05-02,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
+2013-05-05,38.29999923706055,38.599998474121094,38.099998474121094,38.099998474121094,76440.0
+2013-05-06,38.400001525878906,38.400001525878906,37.900001525878906,38.400001525878906,28989.0
+2013-05-07,38.0,39.70000076293945,38.0,39.400001525878906,808839.0
+2013-05-08,39.400001525878906,40.0,39.099998474121094,39.29999923706055,488388.0
+2013-05-09,,,,,
+2013-05-12,39.099998474121094,39.099998474121094,38.70000076293945,39.099998474121094,51121.0
+2013-05-13,39.0,39.400001525878906,38.099998474121094,39.29999923706055,66338.0
+2013-05-14,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,26098.0
+2013-05-15,38.70000076293945,39.400001525878906,38.5,39.099998474121094,67089.0
+2013-05-16,,,,,
+2013-05-19,39.0,40.099998474121094,39.0,40.0,413062.0
+2013-05-20,39.70000076293945,40.79999923706055,39.70000076293945,40.400001525878906,463962.0
+2013-05-21,40.400001525878906,40.5,39.79999923706055,40.20000076293945,128802.0
+2013-05-22,40.20000076293945,40.20000076293945,39.599998474121094,39.900001525878906,194795.0
+2013-05-23,,,,,
+2013-05-26,40.0,40.20000076293945,40.0,40.099998474121094,25604.0
+2013-05-27,40.099998474121094,40.400001525878906,39.900001525878906,40.400001525878906,116529.0
+2013-05-28,40.400001525878906,40.900001525878906,40.400001525878906,40.900001525878906,248669.0
+2013-05-29,41.0,41.79999923706055,41.0,41.099998474121094,1670830.0
+2013-05-30,,,,,
+2013-06-02,41.5,41.5,41.099998474121094,41.29999923706055,246680.0
+2013-06-03,41.20000076293945,41.79999923706055,41.0,41.79999923706055,394547.0
+2013-06-04,41.400001525878906,42.29999923706055,41.400001525878906,42.20000076293945,555344.0
+2013-06-05,42.0,42.599998474121094,41.79999923706055,42.29999923706055,257058.0
+2013-06-06,,,,,
+2013-06-09,42.20000076293945,42.5,42.20000076293945,42.5,211586.0
+2013-06-10,42.400001525878906,42.5,42.0,42.20000076293945,127999.0
+2013-06-11,42.20000076293945,42.400001525878906,42.0,42.29999923706055,143317.0
+2013-06-12,42.20000076293945,42.70000076293945,42.099998474121094,42.70000076293945,362331.0
+2013-06-13,,,,,
+2013-06-16,39.0,40.900001525878906,38.5,40.0,625864.0
+2013-06-17,40.0,41.5,40.0,41.099998474121094,188572.0
+2013-06-18,41.20000076293945,41.70000076293945,41.099998474121094,41.400001525878906,293634.0
+2013-06-19,41.70000076293945,41.79999923706055,41.099998474121094,41.599998474121094,123830.0
+2013-06-20,,,,,
+2013-06-23,41.70000076293945,41.79999923706055,41.400001525878906,41.70000076293945,68941.0
+2013-06-24,41.5,41.599998474121094,41.0,41.20000076293945,209803.0
+2013-06-25,41.20000076293945,41.400001525878906,41.099998474121094,41.099998474121094,77470.0
+2013-06-26,41.0,41.29999923706055,41.0,41.099998474121094,36163.0
+2013-06-27,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2013-06-30,41.099998474121094,41.400001525878906,40.5,40.900001525878906,165589.0
+2013-07-01,41.20000076293945,41.29999923706055,41.0,41.099998474121094,108074.0
+2013-07-02,41.20000076293945,42.70000076293945,41.20000076293945,42.0,242723.0
+2013-07-03,41.900001525878906,44.0,41.599998474121094,43.599998474121094,688201.0
+2013-07-04,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0
+2013-07-07,44.20000076293945,45.29999923706055,43.599998474121094,45.29999923706055,494512.0
+2013-07-08,45.20000076293945,45.70000076293945,44.400001525878906,44.900001525878906,276934.0
+2013-07-09,45.0,45.0,44.5,44.79999923706055,170170.0
+2013-07-10,44.70000076293945,45.0,44.5,44.79999923706055,141254.0
+2013-07-11,,,,,
+2013-07-14,44.5,45.29999923706055,44.5,44.79999923706055,346505.0
+2013-07-15,44.900001525878906,45.20000076293945,44.79999923706055,44.900001525878906,97087.0
+2013-07-16,44.79999923706055,45.0,44.29999923706055,45.0,101909.0
+2013-07-17,45.20000076293945,46.099998474121094,44.79999923706055,45.70000076293945,553079.0
+2013-07-18,,,,,
+2013-07-21,45.20000076293945,46.29999923706055,45.20000076293945,46.29999923706055,294380.0
+2013-07-22,46.29999923706055,47.0,46.0,46.0,265138.0
+2013-07-23,46.0,47.20000076293945,46.0,46.5,170229.0
+2013-07-24,46.79999923706055,47.0,45.5,45.79999923706055,108221.0
+2013-07-25,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2013-07-28,46.20000076293945,46.900001525878906,46.0,46.5,236378.0
+2013-07-29,46.20000076293945,46.20000076293945,45.5,46.0,366498.0
+2013-07-30,45.5,46.20000076293945,45.20000076293945,46.099998474121094,357947.0
+2013-07-31,46.0,46.400001525878906,46.0,46.400001525878906,79901.0
+2013-08-01,46.29999923706055,47.900001525878906,46.29999923706055,47.599998474121094,241949.0
+2013-08-04,47.900001525878906,49.900001525878906,47.900001525878906,48.70000076293945,565376.0
+2013-08-05,49.0,49.5,48.0,48.400001525878906,502643.0
+2013-08-11,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2013-08-13,48.400001525878906,49.29999923706055,48.099998474121094,49.0,239305.0
+2013-08-14,49.0,49.29999923706055,48.400001525878906,48.5,401279.0
+2013-08-15,48.900001525878906,49.599998474121094,48.79999923706055,49.5,130833.0
+2013-08-18,,,,,
+2013-08-19,49.5,49.5,48.79999923706055,48.79999923706055,182451.0
+2013-08-20,49.0,49.099998474121094,48.599998474121094,48.599998474121094,50249.0
+2013-08-21,48.599998474121094,49.70000076293945,48.5,49.70000076293945,167109.0
+2013-08-22,49.5,49.5,48.900001525878906,49.0,192857.0
+2013-08-25,48.70000076293945,48.79999923706055,48.5,48.70000076293945,49520.0
+2013-08-26,48.400001525878906,48.400001525878906,47.0,47.400001525878906,258135.0
+2013-08-27,47.29999923706055,47.29999923706055,44.20000076293945,45.099998474121094,320807.0
+2013-08-28,43.400001525878906,45.599998474121094,43.400001525878906,44.400001525878906,318705.0
+2013-08-29,44.70000076293945,45.400001525878906,44.29999923706055,45.400001525878906,89949.0
+2013-09-01,45.5,47.599998474121094,45.5,47.400001525878906,237701.0
+2013-09-02,47.900001525878906,48.70000076293945,46.599998474121094,48.599998474121094,890957.0
+2013-09-03,48.70000076293945,48.70000076293945,47.20000076293945,47.79999923706055,295589.0
+2013-09-04,46.099998474121094,47.20000076293945,46.0,46.70000076293945,107095.0
+2013-09-05,45.79999923706055,46.79999923706055,45.5,46.599998474121094,224611.0
+2013-09-08,47.099998474121094,47.20000076293945,46.29999923706055,46.29999923706055,45611.0
+2013-09-09,45.79999923706055,45.900001525878906,45.599998474121094,45.79999923706055,66526.0
+2013-09-10,47.900001525878906,47.900001525878906,46.79999923706055,47.5,220045.0
+2013-09-11,47.099998474121094,47.5,46.900001525878906,47.0,203345.0
+2013-09-12,47.20000076293945,47.5,46.900001525878906,46.900001525878906,305026.0
+2013-09-15,47.099998474121094,47.400001525878906,46.79999923706055,46.900001525878906,198802.0
+2013-09-16,47.0,47.20000076293945,46.70000076293945,46.900001525878906,210513.0
+2013-09-17,46.900001525878906,48.0,46.79999923706055,47.29999923706055,1260020.0
+2013-09-18,47.599998474121094,48.0,47.400001525878906,47.70000076293945,561118.0
+2013-09-19,47.900001525878906,49.20000076293945,47.70000076293945,48.20000076293945,555534.0
+2013-09-24,48.400001525878906,48.599998474121094,47.900001525878906,48.099998474121094,197445.0
+2013-09-25,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0
+2013-09-26,47.900001525878906,48.0,47.20000076293945,47.400001525878906,137628.0
+2013-09-29,47.20000076293945,47.29999923706055,46.70000076293945,47.20000076293945,129089.0
+2013-09-30,47.0,47.5,47.0,47.5,122981.0
+2013-10-01,47.20000076293945,47.900001525878906,47.20000076293945,47.79999923706055,89283.0
+2013-10-02,48.0,48.0,47.5,48.0,173475.0
+2013-10-03,47.900001525878906,48.5,47.900001525878906,48.20000076293945,137900.0
+2013-10-06,48.400001525878906,48.400001525878906,46.400001525878906,48.099998474121094,162173.0
+2013-10-07,47.29999923706055,48.099998474121094,46.70000076293945,47.5,134572.0
+2013-10-08,47.29999923706055,48.0,47.20000076293945,47.70000076293945,113426.0
+2013-10-09,47.5,47.5,47.20000076293945,47.29999923706055,68165.0
+2013-10-10,47.20000076293945,47.29999923706055,46.900001525878906,47.0,95153.0
+2013-10-13,47.0,47.0,47.0,47.0,0.0
+2013-10-20,47.5,48.599998474121094,47.20000076293945,48.099998474121094,189541.0
+2013-10-21,48.400001525878906,49.29999923706055,48.099998474121094,49.20000076293945,273712.0
+2013-10-22,49.29999923706055,49.79999923706055,48.599998474121094,49.29999923706055,279837.0
+2013-10-23,49.20000076293945,50.25,49.20000076293945,50.25,184569.0
+2013-10-24,49.79999923706055,49.79999923706055,48.099998474121094,48.29999923706055,404991.0
+2013-10-27,48.29999923706055,48.5,48.0,48.29999923706055,66542.0
+2013-10-28,48.400001525878906,48.400001525878906,47.79999923706055,47.900001525878906,97072.0
+2013-10-29,47.900001525878906,48.0,47.20000076293945,47.29999923706055,102629.0
+2013-10-30,47.5,47.900001525878906,44.900001525878906,44.900001525878906,500322.0
+2013-10-31,45.29999923706055,45.29999923706055,44.79999923706055,44.900001525878906,155639.0
+2013-11-03,45.20000076293945,45.70000076293945,45.0,45.5,368719.0
+2013-11-04,45.599998474121094,46.5,45.5,46.099998474121094,187444.0
+2013-11-05,46.20000076293945,46.599998474121094,46.099998474121094,46.400001525878906,88671.0
+2013-11-06,46.20000076293945,47.099998474121094,46.099998474121094,46.79999923706055,188317.0
+2013-11-07,47.0,47.0,46.29999923706055,46.400001525878906,89503.0
+2013-11-10,46.29999923706055,46.400001525878906,46.0,46.099998474121094,83418.0
+2013-11-11,46.099998474121094,46.099998474121094,44.900001525878906,45.29999923706055,307725.0
+2013-11-12,45.5,45.900001525878906,44.900001525878906,45.20000076293945,260700.0
+2013-11-13,45.400001525878906,45.400001525878906,44.900001525878906,44.900001525878906,140567.0
+2013-11-14,44.900001525878906,44.900001525878906,43.5,43.599998474121094,653995.0
+2013-11-17,43.70000076293945,44.400001525878906,43.599998474121094,44.29999923706055,427250.0
+2013-11-18,44.29999923706055,46.099998474121094,44.20000076293945,45.20000076293945,606674.0
+2013-11-19,45.20000076293945,45.20000076293945,44.0,44.5,337776.0
+2013-11-20,44.099998474121094,44.599998474121094,44.099998474121094,44.5,132592.0
+2013-11-21,44.5,44.79999923706055,44.400001525878906,44.400001525878906,130746.0
+2013-11-24,44.70000076293945,46.099998474121094,44.400001525878906,45.900001525878906,581169.0
+2013-11-25,45.900001525878906,45.900001525878906,45.20000076293945,45.20000076293945,148207.0
+2013-11-26,45.29999923706055,45.29999923706055,44.29999923706055,44.29999923706055,102792.0
+2013-11-27,44.400001525878906,44.79999923706055,44.29999923706055,44.599998474121094,78451.0
+2013-11-28,44.79999923706055,45.0,44.599998474121094,44.599998474121094,84301.0
+2013-12-01,44.599998474121094,44.79999923706055,44.400001525878906,44.5,45157.0
+2013-12-02,44.5,44.5,44.099998474121094,44.20000076293945,76492.0
+2013-12-03,44.20000076293945,44.400001525878906,43.79999923706055,43.900001525878906,97195.0
+2013-12-04,43.79999923706055,44.5,43.599998474121094,43.900001525878906,235050.0
+2013-12-05,44.0,44.29999923706055,43.599998474121094,44.29999923706055,129536.0
+2013-12-08,44.400001525878906,44.599998474121094,44.099998474121094,44.20000076293945,727739.0
+2013-12-09,44.099998474121094,44.20000076293945,43.599998474121094,44.0,417998.0
+2013-12-10,43.900001525878906,44.20000076293945,43.900001525878906,44.20000076293945,187738.0
+2013-12-11,44.099998474121094,44.5,44.0,44.400001525878906,248027.0
+2013-12-12,44.20000076293945,44.29999923706055,44.0,44.099998474121094,89800.0
+2013-12-15,44.20000076293945,44.29999923706055,43.599998474121094,44.0,146022.0
+2013-12-16,44.0,44.0,43.5,43.70000076293945,185322.0
+2013-12-17,43.79999923706055,43.79999923706055,43.29999923706055,43.400001525878906,247274.0
+2013-12-18,43.400001525878906,43.79999923706055,43.400001525878906,43.79999923706055,172278.0
+2013-12-19,43.70000076293945,43.70000076293945,43.29999923706055,43.599998474121094,304962.0
+2013-12-22,43.5,43.599998474121094,43.099998474121094,43.20000076293945,258527.0
+2013-12-23,43.20000076293945,43.29999923706055,42.599998474121094,42.70000076293945,241757.0
+2013-12-24,42.70000076293945,42.900001525878906,42.5,42.70000076293945,126113.0
+2013-12-25,43.0,43.5,43.0,43.20000076293945,313194.0
+2013-12-26,43.0,43.29999923706055,42.900001525878906,43.29999923706055,69365.0
+2013-12-29,43.099998474121094,43.29999923706055,42.900001525878906,43.099998474121094,114358.0
+2013-12-30,43.20000076293945,43.20000076293945,43.099998474121094,43.099998474121094,85492.0
+2013-12-31,43.099998474121094,43.5,42.900001525878906,43.5,238227.0
+2014-01-01,43.5,43.5,43.099998474121094,43.20000076293945,242109.0
+2014-01-02,43.099998474121094,43.20000076293945,42.900001525878906,43.099998474121094,299288.0
+2014-01-05,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,273981.0
+2014-01-06,43.0,44.20000076293945,42.900001525878906,43.70000076293945,951141.0
+2014-01-07,43.900001525878906,43.900001525878906,43.400001525878906,43.5,208017.0
+2014-01-08,43.599998474121094,44.099998474121094,43.099998474121094,43.599998474121094,540111.0
+2014-01-09,43.599998474121094,43.599998474121094,43.099998474121094,43.099998474121094,340169.0
+2014-01-12,43.20000076293945,43.20000076293945,42.5,42.900001525878906,219594.0
+2014-01-13,42.900001525878906,43.099998474121094,42.70000076293945,43.0,215162.0
+2014-01-14,43.0,43.0,43.0,43.0,0.0
+2014-01-15,43.400001525878906,44.400001525878906,43.400001525878906,44.0,814350.0
+2014-01-16,43.900001525878906,44.70000076293945,43.79999923706055,44.099998474121094,594617.0
+2014-01-19,43.79999923706055,44.20000076293945,43.5,44.099998474121094,167202.0
+2014-01-20,44.099998474121094,44.5,43.900001525878906,44.29999923706055,283223.0
+2014-01-21,45.400001525878906,46.29999923706055,45.20000076293945,46.29999923706055,978547.0
+2014-01-22,46.20000076293945,48.79999923706055,46.20000076293945,47.79999923706055,1056903.0
+2014-01-23,47.900001525878906,48.29999923706055,47.5,47.599998474121094,341306.0
+2014-01-26,46.29999923706055,47.5,46.20000076293945,47.29999923706055,465277.0
+2014-01-27,47.29999923706055,47.599998474121094,46.599998474121094,46.599998474121094,579468.0
+2014-01-28,46.79999923706055,46.900001525878906,46.099998474121094,46.400001525878906,238413.0
+2014-01-29,46.599998474121094,46.70000076293945,45.79999923706055,46.400001525878906,389730.0
+2014-01-30,46.20000076293945,47.099998474121094,45.79999923706055,46.70000076293945,617757.0
+2014-02-02,46.599998474121094,47.099998474121094,46.599998474121094,46.599998474121094,279293.0
+2014-02-03,46.5,46.70000076293945,46.099998474121094,46.099998474121094,298080.0
+2014-02-04,45.900001525878906,46.099998474121094,45.599998474121094,45.900001525878906,508448.0
+2014-02-05,46.0,46.5,45.5,46.5,352825.0
+2014-02-06,46.29999923706055,46.599998474121094,45.79999923706055,45.900001525878906,312203.0
+2014-02-09,46.400001525878906,47.0,46.20000076293945,46.5,577006.0
+2014-02-10,46.70000076293945,48.0,46.70000076293945,47.5,845156.0
+2014-02-11,47.900001525878906,48.099998474121094,47.400001525878906,47.79999923706055,421482.0
+2014-02-12,47.79999923706055,49.5,47.599998474121094,48.900001525878906,1340353.0
+2014-02-13,49.20000076293945,49.900001525878906,48.400001525878906,49.900001525878906,1253330.0
+2014-02-16,49.900001525878906,50.5,49.29999923706055,49.5,824142.0
+2014-02-17,49.400001525878906,49.5,48.900001525878906,49.099998474121094,661921.0
+2014-02-18,48.599998474121094,48.900001525878906,48.5,48.599998474121094,515930.0
+2014-02-19,48.70000076293945,48.70000076293945,48.20000076293945,48.29999923706055,268276.0
+2014-02-20,48.20000076293945,48.70000076293945,48.20000076293945,48.5,239633.0
+2014-02-23,48.5,48.900001525878906,48.5,48.79999923706055,334397.0
+2014-02-24,48.79999923706055,49.400001525878906,48.70000076293945,49.099998474121094,1407677.0
+2014-02-25,49.20000076293945,49.599998474121094,49.0,49.20000076293945,775529.0
+2014-02-26,49.20000076293945,49.29999923706055,48.70000076293945,48.79999923706055,586139.0
+2014-02-27,48.79999923706055,49.099998474121094,48.5,48.79999923706055,417579.0
+2014-03-02,48.70000076293945,48.79999923706055,47.900001525878906,48.20000076293945,696614.0
+2014-03-03,48.099998474121094,48.099998474121094,47.20000076293945,47.20000076293945,477600.0
+2014-03-04,47.400001525878906,48.5,47.400001525878906,48.400001525878906,709664.0
+2014-03-05,48.5,48.79999923706055,47.20000076293945,47.79999923706055,779152.0
+2014-03-06,47.900001525878906,48.599998474121094,47.599998474121094,48.20000076293945,784817.0
+2014-03-09,48.20000076293945,48.79999923706055,48.20000076293945,48.5,665955.0
+2014-03-10,48.5,48.5,48.0,48.20000076293945,674677.0
+2014-03-11,48.29999923706055,49.0,48.099998474121094,48.599998474121094,685102.0
+2014-03-12,48.5,48.79999923706055,48.20000076293945,48.70000076293945,457156.0
+2014-03-13,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2014-03-16,49.0,50.75,48.79999923706055,49.70000076293945,2482758.0
+2014-03-17,49.79999923706055,50.75,49.70000076293945,50.0,1294319.0
+2014-03-18,50.25,51.5,49.900001525878906,50.25,1081055.0
+2014-03-19,50.25,50.5,49.70000076293945,49.79999923706055,430234.0
+2014-03-20,49.29999923706055,49.599998474121094,48.900001525878906,49.0,471732.0
+2014-03-23,49.099998474121094,49.79999923706055,49.099998474121094,49.70000076293945,318798.0
+2014-03-24,49.900001525878906,50.75,49.599998474121094,50.5,882426.0
+2014-03-25,51.0,51.75,50.5,51.0,1138135.0
+2014-03-26,51.0,51.5,50.75,51.0,741049.0
+2014-03-27,51.0,51.0,49.79999923706055,50.0,608192.0
+2014-03-30,50.25,50.5,50.0,50.25,490002.0
+2014-03-31,50.25,52.0,50.25,51.25,844401.0
+2014-04-01,51.25,52.5,51.25,51.5,479846.0
+2014-04-02,51.25,51.5,51.0,51.25,213177.0
+2014-04-03,51.5,51.5,50.5,50.75,649956.0
+2014-04-06,50.5,51.0,50.0,50.0,438573.0
+2014-04-07,50.25,50.5,49.70000076293945,50.5,308298.0
+2014-04-08,50.5,52.25,50.25,52.0,1504699.0
+2014-04-09,52.0,53.0,50.0,51.0,1038523.0
+2014-04-10,51.5,52.0,50.75,51.0,355246.0
+2014-04-13,50.75,51.25,50.5,50.75,260095.0
+2014-04-14,50.5,51.75,50.5,51.0,257892.0
+2014-04-15,51.25,52.5,51.25,52.25,569474.0
+2014-04-16,52.25,53.75,51.75,52.75,908366.0
+2014-04-17,52.5,55.5,51.75,54.75,1030492.0
+2014-04-20,55.75,58.5,55.75,57.75,1326428.0
+2014-04-21,58.25,58.75,55.75,56.0,737566.0
+2014-04-22,56.0,56.5,55.5,56.0,204890.0
+2014-04-23,56.0,56.5,55.25,56.25,517085.0
+2014-04-24,56.25,59.25,56.25,57.5,987782.0
+2014-04-27,57.75,58.75,57.25,57.75,236101.0
+2014-04-28,57.75,58.0,56.25,57.0,256093.0
+2014-04-29,57.0,57.5,56.5,56.75,222569.0
+2014-04-30,57.25,58.0,56.75,57.75,176370.0
+2014-05-01,58.0,59.5,58.0,58.5,536189.0
+2014-05-04,58.75,60.0,57.75,58.0,324134.0
+2014-05-05,58.25,58.25,57.0,57.5,162266.0
+2014-05-06,57.25,57.5,56.25,57.5,170057.0
+2014-05-07,57.25,57.25,56.0,56.5,374393.0
+2014-05-08,56.5,57.0,56.25,56.5,122045.0
+2014-05-11,56.5,56.75,55.75,56.0,154346.0
+2014-05-12,56.25,56.5,55.5,56.25,119453.0
+2014-05-13,56.5,57.5,56.5,57.0,265784.0
+2014-05-14,57.5,57.5,56.0,57.5,179210.0
+2014-05-15,57.75,58.0,57.0,57.5,228969.0
+2014-05-18,57.5,57.75,57.25,57.25,149038.0
+2014-05-19,57.5,57.75,55.0,55.75,621028.0
+2014-05-20,55.75,56.0,55.0,55.5,155468.0
+2014-05-21,56.0,56.75,55.75,56.5,547908.0
+2014-05-22,56.75,58.25,56.0,58.25,854550.0
+2014-05-25,57.75,58.5,57.25,58.0,359184.0
+2014-05-26,58.25,60.5,57.75,59.25,723468.0
+2014-05-27,59.75,61.0,59.75,60.0,879892.0
+2014-05-28,60.25,60.25,58.0,58.25,308275.0
+2014-05-29,58.0,59.0,57.0,58.0,286869.0
+2014-06-01,58.0,58.75,57.75,58.25,199435.0
+2014-06-02,58.25,58.25,57.5,58.25,107818.0
+2014-06-03,58.0,59.5,57.5,59.0,329187.0
+2014-06-04,59.0,59.5,58.75,58.75,237410.0
+2014-06-05,59.0,61.5,58.0,60.75,1582613.0
+2014-06-08,61.25,62.75,60.25,62.5,1463567.0
+2014-06-09,62.75,62.75,61.5,62.5,378207.0
+2014-06-10,62.5,62.75,61.0,61.75,604153.0
+2014-06-11,61.25,61.25,59.25,60.0,546650.0
+2014-06-12,59.75,61.0,59.5,60.0,297960.0
+2014-06-15,59.0,59.0,58.0,58.5,612377.0
+2014-06-16,58.25,58.5,56.0,56.0,336841.0
+2014-06-17,55.75,57.75,54.0,57.5,482624.0
+2014-06-18,57.5,58.25,57.5,58.0,152012.0
+2014-06-19,58.0,59.0,57.25,58.5,213528.0
+2014-06-22,58.25,59.25,57.25,58.5,81009.0
+2014-06-23,58.75,58.75,57.25,58.25,136164.0
+2014-06-24,58.5,58.5,57.25,58.25,44813.0
+2014-06-25,58.25,58.5,57.25,57.5,59058.0
+2014-06-26,57.25,58.0,57.25,57.75,74813.0
+2014-06-29,57.25,57.75,57.0,57.5,47321.0
+2014-06-30,57.5,58.0,57.0,57.0,95518.0
+2014-07-01,57.5,59.0,57.25,59.0,209354.0
+2014-07-02,59.0,59.75,58.25,59.5,368873.0
+2014-07-03,59.25,59.75,58.0,58.0,368345.0
+2014-07-06,58.0,59.75,58.0,58.5,344548.0
+2014-07-07,58.25,58.75,58.0,58.5,54705.0
+2014-07-08,58.5,58.75,58.25,58.5,56752.0
+2014-07-09,58.75,58.75,58.25,58.5,120382.0
+2014-07-10,58.75,59.25,58.25,58.25,74821.0
+2014-07-13,58.5,58.75,58.25,58.75,70062.0
+2014-07-14,58.75,62.0,58.75,60.25,1032053.0
+2014-07-15,60.75,61.5,59.5,60.25,924755.0
+2014-07-16,60.5,60.5,59.25,59.5,310193.0
+2014-07-17,60.5,61.75,60.25,60.75,584061.0
+2014-07-20,60.5,60.5,59.0,60.25,119338.0
+2014-07-21,60.0,60.5,59.5,60.0,148286.0
+2014-07-22,61.0,61.75,60.5,60.75,488288.0
+2014-07-23,60.75,61.5,59.25,61.5,633820.0
+2014-07-24,61.25,61.75,60.75,61.5,382563.0
+2014-08-03,60.5,61.5,60.5,61.0,221197.0
+2014-08-04,61.25,62.75,61.0,62.75,258068.0
+2014-08-05,63.0,64.0,61.75,62.0,458252.0
+2014-08-06,61.75,62.0,61.25,61.75,303679.0
+2014-08-07,62.0,65.0,61.75,64.0,814292.0
+2014-08-10,64.0,66.0,64.0,65.25,249603.0
+2014-08-11,65.25,65.25,64.25,64.75,356304.0
+2014-08-12,64.25,65.0,64.25,64.75,193063.0
+2014-08-13,64.5,66.25,64.5,66.0,459178.0
+2014-08-14,66.0,69.0,65.5,69.0,449213.0
+2014-08-17,69.0,69.0,67.0,67.25,304883.0
+2014-08-18,67.5,67.75,67.0,67.75,145021.0
+2014-08-19,67.75,68.5,66.75,67.5,207160.0
+2014-08-20,67.25,68.25,67.0,67.75,123766.0
+2014-08-21,67.75,70.0,67.75,68.5,165668.0
+2014-08-24,69.25,69.25,68.5,69.0,68751.0
+2014-08-25,68.75,69.25,67.0,68.0,181776.0
+2014-08-26,67.5,68.5,67.25,67.5,220018.0
+2014-08-27,67.75,68.5,67.5,68.0,140907.0
+2014-08-28,68.0,68.0,67.5,67.5,81263.0
+2014-08-31,67.5,68.0,67.5,68.0,56303.0
+2014-09-01,67.5,67.5,66.75,66.75,116032.0
+2014-09-02,67.0,67.25,65.5,66.25,238797.0
+2014-09-03,66.0,66.5,65.75,66.25,71781.0
+2014-09-04,66.75,69.0,66.5,68.5,296797.0
+2014-09-07,68.75,69.25,68.5,68.5,216994.0
+2014-09-08,68.5,68.75,67.75,68.0,105040.0
+2014-09-09,67.75,68.75,67.75,68.0,83375.0
+2014-09-10,67.75,67.75,67.0,67.0,87738.0
+2014-09-11,66.75,67.5,66.25,66.25,54189.0
+2014-09-14,66.25,68.0,66.25,67.0,59732.0
+2014-09-15,67.0,69.5,67.0,68.0,530931.0
+2014-09-16,68.5,69.25,68.5,68.75,207100.0
+2014-09-17,68.75,69.25,68.0,68.75,218444.0
+2014-09-18,68.75,69.0,68.5,68.5,53010.0
+2014-09-21,68.75,69.0,67.0,68.0,151499.0
+2014-09-22,67.5,67.5,66.5,67.0,52439.0
+2014-09-24,67.0,67.0,64.75,65.0,102826.0
+2014-09-25,65.0,65.5,64.0,65.5,115404.0
+2014-09-28,65.25,66.0,64.5,66.0,115994.0
+2014-09-29,65.5,67.5,65.25,66.75,67999.0
+2014-09-30,67.0,68.25,67.0,68.0,82314.0
+2014-10-01,68.0,68.0,67.0,67.0,23347.0
+2014-10-02,66.75,67.0,66.0,66.0,81782.0
+2014-10-12,62.0,64.0,59.75,59.75,135168.0
+2014-10-13,61.0,62.5,59.5,62.5,169746.0
+2014-10-14,62.25,62.25,60.5,61.5,288875.0
+2014-10-15,61.5,61.5,60.5,60.5,166322.0
+2014-10-16,60.5,60.5,58.0,58.0,154365.0
+2014-10-19,59.75,60.25,58.25,59.25,246224.0
+2014-10-20,59.25,59.75,58.5,59.75,120640.0
+2014-10-21,59.75,61.25,59.75,61.0,182969.0
+2014-10-22,61.5,62.25,61.0,62.0,280512.0
+2014-10-23,61.25,64.0,61.25,63.5,254773.0
+2014-10-26,63.5,64.75,63.5,64.5,109217.0
+2014-10-27,64.25,64.25,62.25,62.25,128620.0
+2014-10-28,61.75,62.25,61.25,62.0,86694.0
+2014-10-29,62.25,62.5,61.5,62.25,128011.0
+2014-10-30,61.25,61.75,60.25,61.0,147691.0
+2014-11-02,62.25,63.0,62.0,62.0,77833.0
+2014-11-03,62.25,63.5,62.25,63.5,32625.0
+2014-11-04,62.75,62.75,61.0,61.5,132118.0
+2014-11-05,60.0,61.0,59.0,59.5,246916.0
+2014-11-06,60.5,60.75,59.0,60.5,123129.0
+2014-11-09,60.75,61.75,60.5,61.25,80648.0
+2014-11-10,61.25,63.25,61.0,63.0,166779.0
+2014-11-11,61.5,63.75,61.5,62.75,111625.0
+2014-11-12,63.5,65.5,63.5,63.5,139750.0
+2014-11-13,63.0,64.25,62.75,62.75,89491.0
+2014-11-16,62.5,64.0,61.5,64.0,71092.0
+2014-11-17,64.0,64.0,60.0,60.25,120024.0
+2014-11-18,61.0,62.5,60.75,62.0,63937.0
+2014-11-19,61.0,63.0,61.0,62.5,75667.0
+2014-11-20,62.5,62.5,61.75,62.0,53478.0
+2014-11-23,62.5,63.5,62.5,63.5,27586.0
+2014-11-24,63.0,63.0,61.5,62.0,38507.0
+2014-11-25,61.5,61.5,61.0,61.25,21452.0
+2014-11-26,61.0,61.75,59.0,60.0,148799.0
+2014-11-27,59.75,60.25,59.0,59.0,84598.0
+2014-11-30,55.5,57.0,54.5,55.0,111889.0
+2014-12-01,52.5,56.5,52.5,55.0,331583.0
+2014-12-02,56.5,57.5,55.25,56.0,268767.0
+2014-12-03,55.75,57.5,55.75,57.0,69756.0
+2014-12-04,57.5,58.5,56.75,57.0,131865.0
+2014-12-07,56.25,57.0,56.0,56.75,91488.0
+2014-12-08,56.75,57.0,55.25,55.25,162199.0
+2014-12-09,54.0,54.0,52.5,53.25,425601.0
+2014-12-10,53.5,53.5,50.75,51.0,193644.0
+2014-12-11,48.099998474121094,50.0,48.099998474121094,49.5,138609.0
+2014-12-14,48.400001525878906,48.400001525878906,46.099998474121094,46.099998474121094,104997.0
+2014-12-15,47.20000076293945,47.599998474121094,42.599998474121094,43.5,148964.0
+2014-12-16,43.400001525878906,43.400001525878906,39.79999923706055,40.20000076293945,254515.0
+2014-12-17,41.900001525878906,42.5,40.099998474121094,41.400001525878906,610839.0
+2014-12-18,43.5,45.400001525878906,43.0,45.400001525878906,782781.0
+2014-12-21,46.5,48.0,44.400001525878906,48.0,612982.0
+2014-12-22,47.900001525878906,50.5,47.599998474121094,49.5,253659.0
+2014-12-23,49.5,52.0,49.20000076293945,50.0,222116.0
+2014-12-24,51.0,52.5,49.599998474121094,50.0,519145.0
+2014-12-25,50.25,52.5,49.5,52.5,377829.0
+2014-12-28,52.5,53.5,52.0,52.75,282960.0
+2014-12-29,52.5,53.75,51.75,52.0,255231.0
+2014-12-30,50.0,50.75,47.79999923706055,48.0,404545.0
+2014-12-31,48.599998474121094,48.79999923706055,45.400001525878906,47.099998474121094,276694.0
+2015-01-01,47.20000076293945,50.25,47.099998474121094,49.0,130683.0
+2015-01-04,48.79999923706055,49.400001525878906,48.099998474121094,48.20000076293945,360886.0
+2015-01-05,47.900001525878906,48.099998474121094,45.5,45.5,281557.0
+2015-01-06,43.599998474121094,45.900001525878906,42.599998474121094,45.900001525878906,343107.0
+2015-01-07,45.29999923706055,47.20000076293945,45.29999923706055,47.20000076293945,229028.0
+2015-01-08,47.5,48.29999923706055,47.400001525878906,47.79999923706055,153130.0
+2015-01-11,48.0,50.0,47.900001525878906,49.70000076293945,145500.0
+2015-01-12,50.0,50.75,49.5,49.5,183799.0
+2015-01-13,48.70000076293945,51.0,48.70000076293945,50.25,305526.0
+2015-01-14,50.5,51.25,50.25,50.25,169437.0
+2015-01-15,50.5,52.0,50.0,50.0,473168.0
+2015-01-18,50.5,51.25,50.25,51.0,174181.0
+2015-01-19,51.0,51.5,50.75,51.25,95862.0
+2015-01-20,51.5,52.5,51.0,51.5,280843.0
+2015-01-21,51.25,51.25,50.0,50.0,130069.0
+2015-01-22,49.79999923706055,51.75,49.70000076293945,51.75,195059.0
+2015-01-26,52.25,52.5,51.25,52.5,189401.0
+2015-01-27,52.5,55.0,52.5,54.75,267938.0
+2015-01-28,54.5,56.25,54.25,54.75,211281.0
+2015-01-29,55.75,57.0,54.25,55.25,253636.0
+2015-02-01,57.0,57.5,56.0,57.0,334498.0
+2015-02-02,57.0,57.5,56.25,57.5,231117.0
+2015-02-03,57.25,58.5,57.25,58.25,406908.0
+2015-02-04,58.0,58.5,57.5,57.5,210623.0
+2015-02-05,57.0,57.75,56.75,57.25,258509.0
+2015-02-08,57.75,58.0,57.25,58.0,97240.0
+2015-02-09,58.0,58.5,57.25,58.0,190262.0
+2015-02-10,58.0,59.0,57.25,58.5,153624.0
+2015-02-11,58.0,58.75,56.5,57.5,236271.0
+2015-02-12,57.5,59.0,57.5,58.5,228039.0
+2015-02-15,59.0,60.25,58.5,60.0,375189.0
+2015-02-16,60.0,61.0,58.5,59.0,420711.0
+2015-02-17,59.25,59.25,57.75,58.0,134714.0
+2015-02-18,58.0,58.75,56.75,57.0,129861.0
+2015-02-19,57.25,57.5,56.0,56.75,90647.0
+2015-02-22,56.75,57.5,56.5,56.5,62765.0
+2015-02-23,56.5,57.25,55.75,56.75,131752.0
+2015-02-24,56.0,56.0,55.0,55.75,252783.0
+2015-02-25,55.75,57.25,55.75,56.849998474121094,83192.0
+2015-02-26,57.25,57.25,56.0,57.0099983215332,146828.0
+2015-03-01,57.5,58.5,57.0,58.18000030517578,115952.0
+2015-03-02,57.75,58.0,57.5,57.9900016784668,98820.0
+2015-03-03,58.0,60.25,58.0,60.130001068115234,352554.0
+2015-03-04,60.0,61.5,60.0,61.5,146166.0
+2015-03-05,61.75,63.25,61.75,61.779998779296875,397739.0
+2015-03-08,61.75,61.75,61.0,61.0,41274.0
+2015-03-09,61.75,61.75,61.0,61.0,41274.0
+2015-03-10,61.0,63.25,61.0,62.5,141271.0
+2015-03-11,62.0,63.0,61.75,62.5,46105.0
+2015-03-12,62.25,63.25,62.0,62.25,59101.0
+2015-03-15,62.25,62.5,61.5,62.0,98310.0
+2015-03-16,61.5,62.25,61.0,61.25,138159.0
+2015-03-17,61.0,62.0,58.25,59.25,523763.0
+2015-03-18,59.75,61.0,56.75,57.5,791627.0
+2015-03-19,59.0,60.0,58.0,60.0,211184.0
+2015-03-22,60.0,62.5,60.0,61.25,1282217.0
+2015-03-23,61.0,62.5,60.0,62.5,806981.0
+2015-03-24,62.5,64.75,62.0,62.25,1412004.0
+2015-03-25,62.25,62.25,56.25,56.75,688341.0
+2015-03-26,55.0,60.75,54.0,60.0,818254.0
+2015-03-29,60.25,62.25,60.25,61.5,681375.0
+2015-03-30,62.0,62.25,59.0,59.25,409287.0
+2015-03-31,59.5,60.0,57.0,58.0,278210.0
+2015-04-01,59.0,59.75,57.75,58.75,188930.0
+2015-04-02,59.0,59.5,56.5,57.75,327164.0
+2015-04-05,57.5,58.0,54.25,57.5,180414.0
+2015-04-06,58.0,58.25,56.0,58.0,126592.0
+2015-04-07,58.25,59.25,58.25,59.25,76488.0
+2015-04-08,59.75,60.25,58.5,59.25,214764.0
+2015-04-09,59.0,60.75,59.0,60.0,197327.0
+2015-04-12,59.5,60.0,59.25,59.25,153321.0
+2015-04-13,59.5,59.75,59.0,59.0,40074.0
+2015-04-14,59.0,61.0,58.75,59.25,580358.0
+2015-04-15,59.75,61.5,59.0,61.5,597240.0
+2015-04-16,61.75,63.75,61.5,63.5,765907.0
+2015-04-19,64.5,66.75,63.5,64.5,361464.0
+2015-04-20,64.25,64.25,61.25,63.0,322825.0
+2015-04-21,63.75,64.25,63.0,63.25,247019.0
+2015-04-22,64.0,64.5,63.25,64.0,252257.0
+2015-04-23,63.75,64.0,63.0,64.0,162829.0
+2015-04-26,63.75,64.5,63.5,64.0,235802.0
+2015-04-27,64.0,64.25,62.0,63.09000015258789,602646.0
+2015-04-28,63.0,63.75,62.5,63.369998931884766,182124.0
+2015-04-29,63.75,64.0,62.25,63.529998779296875,213444.0
+2015-04-30,63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0.0
+2015-05-03,63.0,63.25,62.25,62.470001220703125,195064.0
+2015-05-04,62.75,63.25,61.5,61.9900016784668,316628.0
+2015-05-05,62.75,63.0,62.0,62.40999984741211,668388.0
+2015-05-06,62.5,64.0,62.5,62.95000076293945,593470.0
+2015-05-07,62.5,63.25,62.0,63.18000030517578,207833.0
+2015-05-10,63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0.0
+2015-05-11,63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0.0
+2015-05-12,64.0,66.0,63.0,65.31999969482422,619065.0
+2015-05-13,66.0,67.5,65.5,66.69999694824219,1278453.0
+2015-05-14,66.5,68.0,66.0,66.52999877929688,664315.0
+2015-05-17,67.0,67.5,64.75,65.05999755859375,619577.0
+2015-05-18,65.25,65.25,64.25,64.5999984741211,513986.0
+2015-05-19,64.5,64.75,64.25,64.62000274658203,303529.0
+2015-05-20,64.25,64.5,62.5,62.810001373291016,837926.0
+2015-05-21,62.5,64.75,62.5,64.5,389381.0
+2015-05-24,64.75,65.0,63.5,64.02999877929688,298167.0
+2015-05-25,64.0,64.25,63.5,64.0,107593.0
+2015-05-26,64.0,64.5,63.75,63.77000045776367,90853.0
+2015-05-27,64.0,64.0,63.25,63.4900016784668,91924.0
+2015-05-28,63.5,63.75,63.0,63.630001068115234,194951.0
+2015-05-31,64.0,64.25,63.0,63.20000076293945,186587.0
+2015-06-01,63.0,63.5,62.0,63.13999938964844,217510.0
+2015-06-02,63.25,63.5,62.5,63.36000061035156,108642.0
+2015-06-03,63.25,63.25,62.5,62.81999969482422,300855.0
+2015-06-04,62.5,63.0,62.5,62.59000015258789,143649.0
+2015-06-07,62.5,63.0,62.0,62.2400016784668,197332.0
+2015-06-08,62.25,62.5,61.5,61.95000076293945,116466.0
+2015-06-09,61.5,62.0,60.5,60.779998779296875,149703.0
+2015-06-10,61.25,61.75,61.0,61.25,163087.0
+2015-06-11,61.25,61.25,60.5,60.77000045776367,146120.0
+2015-06-14,60.75,61.75,60.5,61.72999954223633,244971.0
+2015-06-15,62.0,62.25,61.0,61.2400016784668,146409.0
+2015-06-16,61.5,61.5,60.25,60.58000183105469,173734.0
+2015-06-17,60.75,60.75,60.0,60.5,125563.0
+2015-06-18,60.5,60.75,59.0,59.880001068115234,249776.0
+2015-06-21,59.5,59.5,58.75,58.9900016784668,125664.0
+2015-06-22,58.5,59.0,58.25,58.5,113717.0
+2015-06-23,59.0,59.0,57.25,58.189998626708984,105125.0
+2015-06-24,58.189998626708984,58.189998626708984,58.189998626708984,58.189998626708984,0.0
+2015-06-25,59.0,59.25,58.5,58.5,58036.0
+2015-06-28,58.25,58.25,57.0,57.27000045776367,108738.0
+2015-06-29,56.75,57.75,54.25,56.7599983215332,143035.0
+2015-06-30,55.5,57.0,55.5,56.5,259132.0
+2015-07-01,56.75,57.5,56.25,57.38999938964844,91320.0
+2015-07-02,57.0,59.0,56.75,57.4900016784668,161962.0
+2015-07-05,57.0,58.25,57.0,57.83000183105469,30465.0
+2015-07-06,57.75,58.5,57.0,57.459999084472656,113290.0
+2015-07-07,57.0,57.5,56.5,56.95000076293945,52237.0
+2015-07-08,57.0,57.5,56.5,56.95000076293945,53414.0
+2015-07-09,56.75,59.0,56.5,58.689998626708984,245769.0
+2015-07-12,59.25,59.5,58.25,58.83000183105469,63979.0
+2015-07-13,59.0,61.5,58.5,60.79999923706055,241734.0
+2015-07-14,61.0,61.25,60.0,60.84000015258789,118970.0
+2015-07-15,61.0,61.5,61.0,61.47999954223633,89792.0
+2015-07-19,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0
+2015-07-20,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0
+2015-07-21,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0
+2015-07-22,61.5,61.75,61.0,61.22999954223633,109618.0
+2015-07-23,61.25,61.25,60.25,60.61000061035156,200224.0
+2015-07-26,60.5,60.75,59.75,59.72999954223633,127300.0
+2015-07-27,60.0,60.75,57.5,57.52000045776367,441010.0
+2015-07-28,57.5,57.75,55.75,56.439998626708984,362641.0
+2015-07-29,57.0,57.5,56.25,56.5,246306.0
+2015-07-30,56.75,56.75,55.75,55.900001525878906,253886.0
+2015-08-02,55.5,55.5,51.5,52.189998626708984,428988.0
+2015-08-03,52.0,52.5,51.0,51.27000045776367,565058.0
+2015-08-04,51.0,51.25,49.79999923706055,50.150001525878906,878325.0
+2015-08-05,50.75,50.75,49.70000076293945,49.849998474121094,637232.0
+2015-08-06,49.70000076293945,49.70000076293945,48.5,49.060001373291016,386863.0
+2015-08-09,48.400001525878906,49.900001525878906,48.400001525878906,49.779998779296875,122247.0
+2015-08-10,50.0,51.5,50.0,50.75,469210.0
+2015-08-11,51.25,51.5,49.20000076293945,49.36000061035156,244058.0
+2015-08-12,49.0,50.0,48.79999923706055,49.91999816894531,225681.0
+2015-08-13,50.25,50.5,49.20000076293945,49.279998779296875,157241.0
+2015-08-16,49.5,49.599998474121094,48.099998474121094,48.310001373291016,219295.0
+2015-08-17,48.20000076293945,48.29999923706055,47.5,47.58000183105469,270754.0
+2015-08-18,47.400001525878906,47.5,44.900001525878906,45.130001068115234,622793.0
+2015-08-19,45.400001525878906,46.0,43.70000076293945,43.939998626708984,545785.0
+2015-08-20,43.5,43.70000076293945,42.099998474121094,43.029998779296875,1458503.0
+2015-08-23,40.70000076293945,41.29999923706055,38.79999923706055,38.79999923706055,1471953.0
+2015-08-24,38.20000076293945,38.79999923706055,36.70000076293945,37.16999816894531,1163502.0
+2015-08-25,37.79999923706055,40.20000076293945,37.20000076293945,39.97999954223633,815235.0
+2015-08-26,39.0,39.79999923706055,38.099998474121094,38.400001525878906,672834.0
+2015-08-27,40.0,41.599998474121094,39.599998474121094,40.41999816894531,2148457.0
+2015-08-30,42.5,42.70000076293945,40.400001525878906,40.7400016784668,486494.0
+2015-08-31,40.599998474121094,40.599998474121094,39.900001525878906,40.189998626708984,295078.0
+2015-09-01,40.599998474121094,41.0,39.70000076293945,39.83000183105469,392796.0
+2015-09-02,39.099998474121094,39.400001525878906,38.5,39.27000045776367,319486.0
+2015-09-03,39.70000076293945,40.099998474121094,39.099998474121094,39.20000076293945,607508.0
+2015-09-06,38.900001525878906,39.29999923706055,38.5,38.95000076293945,201006.0
+2015-09-07,39.20000076293945,40.29999923706055,39.20000076293945,39.91999816894531,380902.0
+2015-09-08,39.900001525878906,41.599998474121094,39.70000076293945,41.52000045776367,267893.0
+2015-09-09,41.70000076293945,42.20000076293945,41.70000076293945,41.9900016784668,311493.0
+2015-09-10,41.5,41.599998474121094,41.20000076293945,41.400001525878906,334707.0
+2015-09-13,42.0,42.0,41.29999923706055,41.31999969482422,224474.0
+2015-09-14,41.099998474121094,41.29999923706055,40.0,40.11000061035156,181106.0
+2015-09-15,40.099998474121094,40.400001525878906,39.70000076293945,40.220001220703125,122477.0
+2015-09-16,40.29999923706055,40.79999923706055,40.20000076293945,40.25,211635.0
+2015-09-17,40.400001525878906,41.400001525878906,40.29999923706055,40.81999969482422,421734.0
+2015-09-20,40.400001525878906,40.79999923706055,39.400001525878906,39.58000183105469,180238.0
+2015-09-21,39.70000076293945,40.29999923706055,39.599998474121094,40.220001220703125,149743.0
+2015-09-27,40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0.0
+2015-09-28,40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0.0
+2015-09-29,40.0,40.0,38.900001525878906,39.41999816894531,227981.0
+2015-09-30,39.599998474121094,40.20000076293945,39.5,39.9900016784668,137851.0
+2015-10-01,40.099998474121094,40.79999923706055,39.900001525878906,40.09000015258789,224347.0
+2015-10-04,40.0,40.5,39.900001525878906,40.220001220703125,127448.0
+2015-10-05,40.5,41.599998474121094,40.400001525878906,41.40999984741211,230586.0
+2015-10-06,41.79999923706055,42.29999923706055,41.400001525878906,41.72999954223633,201087.0
+2015-10-07,42.0,43.099998474121094,42.0,42.95000076293945,439139.0
+2015-10-08,43.099998474121094,43.20000076293945,42.5,42.709999084472656,538096.0
+2015-10-11,43.099998474121094,43.900001525878906,43.0,43.5099983215332,499602.0
+2015-10-12,43.70000076293945,44.099998474121094,43.29999923706055,43.40999984741211,201521.0
+2015-10-13,43.099998474121094,43.099998474121094,42.5,42.540000915527344,256477.0
+2015-10-14,42.599998474121094,42.70000076293945,41.900001525878906,42.689998626708984,281884.0
+2015-10-15,42.70000076293945,42.70000076293945,42.20000076293945,42.349998474121094,110782.0
+2015-10-18,42.5,43.0,42.400001525878906,42.95000076293945,165472.0
+2015-10-19,43.0,43.20000076293945,42.099998474121094,42.27000045776367,288223.0
+2015-10-20,42.20000076293945,42.5,41.20000076293945,41.34000015258789,158662.0
+2015-10-21,41.5,42.20000076293945,40.79999923706055,41.66999816894531,487254.0
+2015-10-22,41.900001525878906,41.900001525878906,40.79999923706055,41.0,191008.0
+2015-10-25,41.29999923706055,41.5,40.400001525878906,40.4900016784668,203487.0
+2015-10-26,40.5,41.5,40.400001525878906,41.290000915527344,207995.0
+2015-10-27,41.400001525878906,41.5,39.400001525878906,40.150001525878906,354212.0
+2015-10-28,40.099998474121094,40.70000076293945,39.20000076293945,40.560001373291016,289973.0
+2015-10-29,40.79999923706055,41.0,39.400001525878906,39.689998626708984,261521.0
+2015-11-01,39.099998474121094,39.099998474121094,38.20000076293945,38.63999938964844,596543.0
+2015-11-02,38.599998474121094,39.400001525878906,38.599998474121094,39.02000045776367,370382.0
+2015-11-03,39.20000076293945,39.400001525878906,38.400001525878906,38.5,316763.0
+2015-11-04,38.900001525878906,39.099998474121094,38.0,38.790000915527344,250040.0
+2015-11-05,38.70000076293945,38.79999923706055,38.099998474121094,38.20000076293945,251475.0
+2015-11-08,38.0,38.099998474121094,37.0,37.189998626708984,618716.0
+2015-11-09,37.29999923706055,37.400001525878906,36.79999923706055,37.099998474121094,1032102.0
+2015-11-10,37.0,37.900001525878906,36.900001525878906,37.470001220703125,1095198.0
+2015-11-11,37.400001525878906,39.29999923706055,37.400001525878906,38.869998931884766,1556809.0
+2015-11-12,38.900001525878906,39.20000076293945,38.400001525878906,39.08000183105469,823346.0
+2015-11-15,38.400001525878906,38.400001525878906,37.0,37.279998779296875,972069.0
+2015-11-16,37.400001525878906,37.79999923706055,37.20000076293945,37.65999984741211,517379.0
+2015-11-17,37.599998474121094,38.400001525878906,37.599998474121094,37.65999984741211,393486.0
+2015-11-18,37.599998474121094,37.79999923706055,37.29999923706055,37.439998626708984,232760.0
+2015-11-19,37.70000076293945,38.099998474121094,37.70000076293945,37.959999084472656,283533.0
+2015-11-22,38.20000076293945,38.70000076293945,38.20000076293945,38.52000045776367,289078.0
+2015-11-23,38.20000076293945,38.29999923706055,37.70000076293945,37.880001068115234,579728.0
+2015-11-24,38.0,38.400001525878906,37.79999923706055,37.900001525878906,513703.0
+2015-11-25,38.0,38.20000076293945,37.79999923706055,37.83000183105469,353383.0
+2015-11-26,37.79999923706055,38.0,37.599998474121094,37.72999954223633,525341.0
+2015-11-29,37.70000076293945,37.900001525878906,37.599998474121094,37.7400016784668,445023.0
+2015-11-30,37.79999923706055,38.29999923706055,37.70000076293945,37.970001220703125,684957.0
+2015-12-01,38.099998474121094,38.70000076293945,38.0,38.130001068115234,1226575.0
+2015-12-02,38.400001525878906,38.5,37.900001525878906,38.0099983215332,1282828.0
+2015-12-03,37.70000076293945,37.900001525878906,37.29999923706055,37.380001068115234,685508.0
+2015-12-06,37.29999923706055,37.70000076293945,37.20000076293945,37.61000061035156,545769.0
+2015-12-07,37.599998474121094,37.70000076293945,37.20000076293945,37.310001373291016,949613.0
+2015-12-08,37.0,37.0,36.099998474121094,36.150001525878906,1025757.0
+2015-12-09,36.20000076293945,36.29999923706055,35.5,35.58000183105469,814269.0
+2015-12-10,35.599998474121094,35.599998474121094,34.20000076293945,34.2599983215332,1096337.0
+2015-12-13,33.0,33.0,32.099998474121094,32.31999969482422,1555713.0
+2015-12-14,32.79999923706055,32.79999923706055,31.299999237060547,31.389999389648438,1666155.0
+2015-12-15,31.799999237060547,32.099998474121094,31.399999618530273,31.940000534057617,823649.0
+2015-12-16,32.099998474121094,32.29999923706055,31.799999237060547,32.150001525878906,691959.0
+2015-12-17,32.400001525878906,33.900001525878906,32.400001525878906,33.599998474121094,627868.0
+2015-12-20,33.099998474121094,33.599998474121094,32.5,33.31999969482422,699736.0
+2015-12-21,33.099998474121094,33.70000076293945,33.0,33.22999954223633,329785.0
+2015-12-22,34.0,34.099998474121094,33.5,33.720001220703125,582022.0
+2015-12-23,33.70000076293945,34.0,33.0,33.189998626708984,624689.0
+2015-12-24,33.29999923706055,33.5,32.900001525878906,33.470001220703125,354721.0
+2015-12-27,33.5,33.70000076293945,33.0,33.689998626708984,292078.0
+2015-12-28,33.599998474121094,34.099998474121094,33.599998474121094,33.779998779296875,440955.0
+2015-12-29,32.900001525878906,33.400001525878906,32.5,33.310001373291016,509788.0
+2015-12-30,33.5,33.599998474121094,32.900001525878906,32.970001220703125,472298.0
+2015-12-31,32.79999923706055,32.79999923706055,32.29999923706055,32.54999923706055,281821.0
+2016-01-03,32.29999923706055,32.900001525878906,32.29999923706055,32.79999923706055,280341.0
+2016-01-04,32.70000076293945,32.70000076293945,31.299999237060547,31.389999389648438,563218.0
+2016-01-05,31.600000381469727,31.899999618530273,31.100000381469727,31.229999542236328,397550.0
+2016-01-06,31.200000762939453,31.299999237060547,30.100000381469727,30.399999618530273,362442.0
+2016-01-07,29.5,29.600000381469727,27.600000381469727,28.0,579258.0
+2016-01-10,28.0,28.0,28.0,28.0,0.0
+2016-01-11,28.0,28.0,28.0,28.0,0.0
+2016-01-12,27.600000381469727,28.700000762939453,27.0,27.90999984741211,425211.0
+2016-01-13,28.100000381469727,28.799999237060547,27.799999237060547,28.270000457763672,393025.0
+2016-01-14,27.899999618530273,27.899999618530273,26.200000762939453,26.799999237060547,516085.0
+2016-01-17,25.0,25.5,24.25,25.209999084472656,576881.0
+2016-01-18,25.0,27.299999237060547,25.0,26.950000762939453,867552.0
+2016-01-19,27.700000762939453,28.600000381469727,27.299999237060547,28.469999313354492,645226.0
+2016-01-20,27.100000381469727,27.399999618530273,26.0,26.479999542236328,709616.0
+2016-01-21,27.0,28.700000762939453,26.700000762939453,28.43000030517578,936779.0
+2016-01-24,30.0,30.299999237060547,28.100000381469727,28.399999618530273,818712.0
+2016-01-25,28.0,28.200000762939453,27.399999618530273,28.020000457763672,447066.0
+2016-01-26,27.399999618530273,29.200000762939453,27.100000381469727,29.09000015258789,580315.0
+2016-01-27,29.299999237060547,29.299999237060547,28.799999237060547,28.8799991607666,335410.0
+2016-01-28,29.0,29.700000762939453,29.0,29.1299991607666,548586.0
+2016-01-31,29.799999237060547,30.200000762939453,29.299999237060547,29.389999389648438,794504.0
+2016-02-01,28.899999618530273,29.299999237060547,28.799999237060547,28.979999542236328,691351.0
+2016-02-02,28.600000381469727,28.700000762939453,27.700000762939453,27.81999969482422,478390.0
+2016-02-03,26.0,27.700000762939453,26.0,27.559999465942383,680840.0
+2016-02-04,28.200000762939453,28.399999618530273,28.0,28.149999618530273,521933.0
+2016-02-07,27.799999237060547,28.0,26.200000762939453,27.190000534057617,545860.0
+2016-02-08,27.299999237060547,27.600000381469727,26.5,26.969999313354492,494862.0
+2016-02-09,27.0,27.200000762939453,26.5,26.8799991607666,258934.0
+2016-02-10,26.5,26.799999237060547,26.299999237060547,26.6200008392334,436412.0
+2016-02-11,26.899999618530273,26.899999618530273,25.600000381469727,25.709999084472656,470543.0
+2016-02-14,26.100000381469727,26.200000762939453,24.75,24.84000015258789,533273.0
+2016-02-15,25.0,25.799999237060547,24.799999237060547,25.520000457763672,542300.0
+2016-02-16,26.0,26.200000762939453,25.299999237060547,25.75,588377.0
+2016-02-17,25.5,26.299999237060547,25.5,26.270000457763672,335145.0
+2016-02-18,26.5,26.700000762939453,25.5,26.3700008392334,545622.0
+2016-02-21,26.299999237060547,27.399999618530273,26.299999237060547,27.059999465942383,623091.0
+2016-02-22,27.399999618530273,27.700000762939453,27.200000762939453,27.610000610351562,382415.0
+2016-02-23,27.5,28.200000762939453,27.299999237060547,27.760000228881836,768513.0
+2016-02-24,27.399999618530273,27.5,26.799999237060547,26.90999984741211,474399.0
+2016-02-25,26.899999618530273,27.299999237060547,26.899999618530273,27.1299991607666,332128.0
+2016-02-28,27.399999618530273,28.200000762939453,27.200000762939453,28.09000015258789,698339.0
+2016-02-29,28.600000381469727,29.100000381469727,28.0,28.489999771118164,1555952.0
+2016-03-01,28.799999237060547,29.0,28.399999618530273,28.700000762939453,587740.0
+2016-03-02,28.899999618530273,28.899999618530273,28.0,28.170000076293945,713427.0
+2016-03-03,28.100000381469727,28.5,28.0,28.190000534057617,665922.0
+2016-03-06,28.700000762939453,29.100000381469727,28.5,28.950000762939453,1102005.0
+2016-03-07,29.0,29.100000381469727,28.5,28.65999984741211,866846.0
+2016-03-08,29.0,29.899999618530273,28.899999618530273,29.489999771118164,1352667.0
+2016-03-09,29.200000762939453,29.799999237060547,29.0,29.280000686645508,626317.0
+2016-03-10,29.399999618530273,29.399999618530273,28.700000762939453,28.75,720383.0
+2016-03-13,29.100000381469727,29.299999237060547,28.799999237060547,28.829999923706055,634592.0
+2016-03-14,28.700000762939453,28.799999237060547,28.0,28.06999969482422,330864.0
+2016-03-15,27.799999237060547,27.899999618530273,27.5,27.84000015258789,469583.0
+2016-03-16,28.0,28.5,27.799999237060547,28.40999984741211,511240.0
+2016-03-17,28.700000762939453,29.299999237060547,28.600000381469727,28.780000686645508,1308475.0
+2016-03-20,29.100000381469727,29.299999237060547,28.899999618530273,29.149999618530273,880576.0
+2016-03-21,29.299999237060547,30.399999618530273,29.200000762939453,30.100000381469727,1531354.0
+2016-03-22,30.200000762939453,30.399999618530273,29.5,29.75,762348.0
+2016-03-23,29.700000762939453,30.799999237060547,29.399999618530273,30.020000457763672,968757.0
+2016-03-24,29.799999237060547,30.0,29.5,29.739999771118164,438571.0
+2016-03-27,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0
+2016-03-28,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0
+2016-03-29,28.5,28.899999618530273,28.399999618530273,28.719999313354492,129453.0
+2016-03-30,28.899999618530273,29.0,28.600000381469727,28.889999389648438,262071.0
+2016-03-31,28.700000762939453,29.399999618530273,28.700000762939453,29.209999084472656,325579.0
+2016-04-03,28.700000762939453,29.0,28.299999237060547,28.729999542236328,215839.0
+2016-04-04,28.799999237060547,30.0,28.700000762939453,29.940000534057617,788998.0
+2016-04-05,29.600000381469727,30.399999618530273,29.600000381469727,29.940000534057617,463045.0
+2016-04-06,30.200000762939453,30.700000762939453,30.200000762939453,30.34000015258789,414385.0
+2016-04-07,30.5,30.700000762939453,30.299999237060547,30.309999465942383,336271.0
+2016-04-10,30.600000381469727,31.0,30.5,30.6200008392334,238481.0
+2016-04-11,30.799999237060547,30.799999237060547,30.399999618530273,30.559999465942383,121841.0
+2016-04-12,30.700000762939453,31.5,30.5,31.329999923706055,581117.0
+2016-04-13,31.5,31.5,31.0,31.290000915527344,162496.0
+2016-04-14,31.100000381469727,32.29999923706055,31.100000381469727,31.959999084472656,374300.0
+2016-04-17,32.0,32.0,31.299999237060547,31.600000381469727,274569.0
+2016-04-18,31.299999237060547,31.5,31.100000381469727,31.209999084472656,523357.0
+2016-04-19,31.0,32.099998474121094,30.600000381469727,31.959999084472656,960966.0
+2016-04-20,31.799999237060547,32.599998474121094,31.600000381469727,32.220001220703125,656162.0
+2016-04-21,30.899999618530273,31.399999618530273,30.700000762939453,30.860000610351562,812387.0
+2016-04-24,30.700000762939453,31.100000381469727,30.299999237060547,30.600000381469727,1040853.0
+2016-04-25,30.700000762939453,31.0,30.5,30.780000686645508,411261.0
+2016-04-26,30.799999237060547,30.899999618530273,30.399999618530273,30.540000915527344,328633.0
+2016-04-27,30.5,30.799999237060547,30.5,30.670000076293945,398422.0
+2016-04-28,30.700000762939453,31.600000381469727,30.600000381469727,30.969999313354492,1014208.0
+2016-05-01,31.100000381469727,31.5,31.0,31.110000610351562,511660.0
+2016-05-02,31.100000381469727,31.100000381469727,30.5,30.780000686645508,317523.0
+2016-05-03,30.799999237060547,31.399999618530273,30.299999237060547,30.399999618530273,687459.0
+2016-05-04,30.399999618530273,30.5,30.100000381469727,30.31999969482422,173736.0
+2016-05-05,30.5,30.700000762939453,30.299999237060547,30.350000381469727,344937.0
+2016-05-08,30.5,30.899999618530273,30.299999237060547,30.350000381469727,411909.0
+2016-05-09,30.5,30.600000381469727,30.200000762939453,30.299999237060547,350788.0
+2016-05-10,30.200000762939453,30.200000762939453,29.700000762939453,29.780000686645508,524590.0
+2016-05-11,29.899999618530273,30.0,29.700000762939453,29.8799991607666,185784.0
+2016-05-12,30.0,30.100000381469727,29.700000762939453,29.829999923706055,615386.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,28.200000762939453,28.5,27.5,28.3700008392334,391438.0
+2016-05-25,28.700000762939453,28.799999237060547,28.200000762939453,28.459999084472656,338413.0
+2016-05-26,28.700000762939453,28.700000762939453,27.899999618530273,27.959999084472656,381682.0
+2016-05-29,27.899999618530273,28.100000381469727,27.5,27.799999237060547,223308.0
+2016-05-30,27.899999618530273,27.899999618530273,27.299999237060547,27.450000762939453,151480.0
+2016-05-31,27.700000762939453,27.799999237060547,27.299999237060547,27.690000534057617,240718.0
+2016-06-01,27.799999237060547,28.100000381469727,27.5,27.959999084472656,161529.0
+2016-06-02,28.0,28.299999237060547,27.899999618530273,28.020000457763672,228019.0
+2016-06-05,28.0,28.100000381469727,27.600000381469727,27.6200008392334,103159.0
+2016-06-06,27.600000381469727,27.899999618530273,27.399999618530273,27.799999237060547,56786.0
+2016-06-07,28.0,28.399999618530273,27.700000762939453,28.280000686645508,87421.0
+2016-06-08,28.399999618530273,29.200000762939453,28.299999237060547,28.969999313354492,483382.0
+2016-06-09,29.100000381469727,29.100000381469727,28.600000381469727,28.65999984741211,187583.0
+2016-06-12,28.5,28.5,28.100000381469727,28.190000534057617,423659.0
+2016-06-13,28.100000381469727,28.399999618530273,27.799999237060547,27.899999618530273,502750.0
+2016-06-14,,,,,
+2016-06-15,28.100000381469727,28.100000381469727,27.600000381469727,27.709999084472656,283694.0
+2016-06-16,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,104007.0
+2016-06-19,27.899999618530273,28.0,27.700000762939453,27.799999237060547,162167.0
+2016-06-20,28.0,28.0,27.799999237060547,27.850000381469727,88486.0
+2016-06-21,27.899999618530273,28.100000381469727,27.799999237060547,27.899999618530273,243090.0
+2016-06-22,28.0,28.100000381469727,27.799999237060547,27.889999389648438,198697.0
+2016-06-23,27.799999237060547,27.899999618530273,27.700000762939453,27.899999618530273,128590.0
+2016-06-26,26.700000762939453,27.5,26.700000762939453,27.399999618530273,296729.0
+2016-06-27,27.5,28.100000381469727,27.5,27.600000381469727,473351.0
+2016-06-28,27.700000762939453,27.700000762939453,27.5,27.700000762939453,196922.0
+2016-06-29,27.799999237060547,28.200000762939453,27.700000762939453,28.200000762939453,229993.0
+2016-06-30,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,306907.0
+2016-07-03,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,306907.0
+2016-07-04,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2016-07-05,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2016-07-06,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2016-07-10,28.399999618530273,28.399999618530273,28.0,28.200000762939453,103284.0
+2016-07-11,28.100000381469727,28.200000762939453,28.0,28.200000762939453,101491.0
+2016-07-12,28.200000762939453,28.5,28.200000762939453,28.399999618530273,144383.0
+2016-07-14,28.700000762939453,28.700000762939453,28.5,28.600000381469727,160301.0
+2016-07-17,28.700000762939453,28.899999618530273,28.700000762939453,28.799999237060547,109205.0
+2016-07-18,28.799999237060547,28.899999618530273,28.600000381469727,28.700000762939453,121325.0
+2016-07-19,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,126741.0
+2016-07-20,28.600000381469727,28.600000381469727,28.299999237060547,28.299999237060547,177655.0
+2016-07-21,28.200000762939453,28.299999237060547,27.899999618530273,28.100000381469727,160544.0
+2016-07-24,28.0,28.100000381469727,27.5,27.5,154212.0
+2016-07-25,27.5,27.799999237060547,27.399999618530273,27.5,105714.0
+2016-07-26,27.700000762939453,27.799999237060547,27.5,27.600000381469727,96134.0
+2016-07-27,27.5,27.5,27.299999237060547,27.299999237060547,143059.0
+2016-07-28,27.600000381469727,28.100000381469727,27.299999237060547,27.600000381469727,645019.0
+2016-07-31,27.700000762939453,27.899999618530273,27.299999237060547,27.399999618530273,277948.0
+2016-08-01,26.600000381469727,26.799999237060547,26.5,26.600000381469727,376844.0
+2016-08-02,26.600000381469727,26.600000381469727,25.899999618530273,26.299999237060547,269471.0
+2016-08-03,26.200000762939453,26.299999237060547,25.899999618530273,26.0,180775.0
+2016-08-04,26.200000762939453,26.200000762939453,26.0,26.0,126431.0
+2016-08-07,26.0,26.299999237060547,26.0,26.200000762939453,97868.0
+2016-08-08,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,74822.0
+2016-08-09,26.5,26.899999618530273,26.399999618530273,26.899999618530273,205762.0
+2016-08-10,26.799999237060547,26.899999618530273,26.600000381469727,26.700000762939453,111489.0
+2016-08-11,26.600000381469727,26.600000381469727,26.0,26.0,276277.0
+2016-08-14,26.200000762939453,26.299999237060547,25.799999237060547,25.799999237060547,378634.0
+2016-08-15,26.0,26.200000762939453,25.899999618530273,26.0,181467.0
+2016-08-16,26.0,26.399999618530273,26.0,26.100000381469727,245180.0
+2016-08-17,26.200000762939453,26.299999237060547,25.899999618530273,25.899999618530273,254697.0
+2016-08-18,26.0,26.100000381469727,25.799999237060547,26.100000381469727,174109.0
+2016-08-21,26.200000762939453,26.200000762939453,25.899999618530273,26.0,84315.0
+2016-08-22,25.899999618530273,26.0,25.799999237060547,25.799999237060547,135234.0
+2016-08-23,25.799999237060547,26.0,25.799999237060547,26.0,67390.0
+2016-08-24,25.799999237060547,25.799999237060547,25.299999237060547,25.399999618530273,216854.0
+2016-08-25,25.399999618530273,25.399999618530273,25.0,25.100000381469727,142194.0
+2016-08-28,25.100000381469727,25.600000381469727,25.100000381469727,25.600000381469727,47365.0
+2016-08-29,25.5,25.600000381469727,25.5,25.600000381469727,31658.0
+2016-08-30,25.5,26.0,25.5,26.0,171681.0
+2016-08-31,26.0,26.0,25.5,25.5,28757.0
+2016-09-01,25.299999237060547,25.5,24.799999237060547,25.200000762939453,101218.0
+2016-09-04,25.100000381469727,25.299999237060547,25.0,25.100000381469727,205249.0
+2016-09-05,25.200000762939453,25.700000762939453,25.100000381469727,25.299999237060547,281661.0
+2016-09-06,25.5,25.5,24.950000762939453,24.950000762939453,146579.0
+2016-09-07,25.0,25.0,24.799999237060547,24.799999237060547,110323.0
+2016-09-08,25.0,25.5,24.899999618530273,25.5,177501.0
+2016-09-11,25.5,25.5,25.5,25.5,0.0
+2016-09-12,25.5,25.5,25.5,25.5,0.0
+2016-09-18,25.5,25.5,24.850000381469727,24.899999618530273,135669.0
+2016-09-19,24.899999618530273,24.899999618530273,24.549999237060547,24.649999618530273,174483.0
+2016-09-20,24.649999618530273,24.649999618530273,24.299999237060547,24.399999618530273,285530.0
+2016-09-21,24.549999237060547,24.799999237060547,24.5,24.600000381469727,106626.0
+2016-09-22,24.549999237060547,24.799999237060547,24.5,24.600000381469727,106626.0
+2016-09-25,24.600000381469727,24.600000381469727,24.350000381469727,24.350000381469727,207403.0
+2016-09-26,24.5,24.549999237060547,24.399999618530273,24.5,48347.0
+2016-09-27,24.200000762939453,24.200000762939453,22.899999618530273,23.299999237060547,281338.0
+2016-09-28,23.25,23.25,22.0,22.100000381469727,350275.0
+2016-09-29,22.200000762939453,22.5,22.0,22.450000762939453,146154.0
+2016-10-02,22.399999618530273,22.549999237060547,20.549999237060547,20.899999618530273,355262.0
+2016-10-03,20.649999618530273,21.200000762939453,20.399999618530273,20.700000762939453,450235.0
+2016-10-04,21.0,21.299999237060547,20.850000381469727,21.299999237060547,281687.0
+2016-10-05,21.5,21.950000762939453,21.25,21.700000762939453,139033.0
+2016-10-06,21.950000762939453,22.0,21.75,21.899999618530273,107821.0
+2016-10-09,21.899999618530273,21.899999618530273,21.399999618530273,21.600000381469727,89048.0
+2016-10-10,21.149999618530273,21.799999237060547,21.149999618530273,21.649999618530273,181205.0
+2016-10-11,21.5,22.100000381469727,21.5,22.0,631495.0
+2016-10-12,21.950000762939453,22.149999618530273,21.75,21.75,385464.0
+2016-10-13,21.799999237060547,21.850000381469727,21.200000762939453,21.5,346602.0
+2016-10-16,21.5,21.549999237060547,20.950000762939453,21.299999237060547,164164.0
+2016-10-17,21.149999618530273,21.200000762939453,20.600000381469727,20.700000762939453,123300.0
+2016-10-18,20.600000381469727,20.600000381469727,19.049999237060547,19.299999237060547,546783.0
+2016-10-19,19.399999618530273,19.899999618530273,18.899999618530273,19.899999618530273,255386.0
+2016-10-20,20.0,20.950000762939453,20.0,20.75,335401.0
+2016-10-23,20.850000381469727,21.049999237060547,20.75,20.799999237060547,331296.0
+2016-10-24,,,,,
+2016-10-25,21.299999237060547,21.700000762939453,21.299999237060547,21.649999618530273,244417.0
+2016-10-26,21.450000762939453,21.649999618530273,21.399999618530273,21.549999237060547,125716.0
+2016-10-27,21.5,21.600000381469727,21.25,21.549999237060547,149226.0
+2016-10-30,21.549999237060547,21.549999237060547,21.299999237060547,21.350000381469727,239953.0
+2016-10-31,21.299999237060547,21.450000762939453,21.200000762939453,21.299999237060547,157476.0
+2016-11-01,21.299999237060547,21.350000381469727,21.200000762939453,21.25,165684.0
+2016-11-02,21.149999618530273,21.399999618530273,21.100000381469727,21.149999618530273,157029.0
+2016-11-03,21.049999237060547,21.5,21.049999237060547,21.5,134515.0
+2016-11-06,21.450000762939453,21.649999618530273,21.450000762939453,21.549999237060547,239063.0
+2016-11-07,21.600000381469727,23.299999237060547,21.600000381469727,23.049999237060547,1125253.0
+2016-11-08,23.25,23.350000381469727,23.0,23.100000381469727,638798.0
+2016-11-09,22.0,23.950000762939453,22.0,23.950000762939453,497990.0
+2016-11-10,24.0,24.950000762939453,24.0,24.950000762939453,621088.0
+2016-11-13,24.899999618530273,25.799999237060547,24.899999618530273,25.0,723521.0
+2016-11-14,25.100000381469727,25.299999237060547,24.700000762939453,24.75,678741.0
+2016-11-15,24.649999618530273,24.75,23.549999237060547,24.0,514178.0
+2016-11-16,24.049999237060547,24.649999618530273,24.049999237060547,24.600000381469727,373743.0
+2016-11-17,24.399999618530273,24.399999618530273,24.200000762939453,24.299999237060547,127046.0
+2016-11-20,24.450000762939453,24.700000762939453,24.299999237060547,24.350000381469727,137793.0
+2016-11-21,24.450000762939453,24.600000381469727,24.049999237060547,24.100000381469727,120218.0
+2016-11-22,24.25,24.75,24.25,24.75,282458.0
+2016-11-23,24.700000762939453,25.899999618530273,24.700000762939453,25.899999618530273,743214.0
+2016-11-24,25.799999237060547,26.5,25.5,25.899999618530273,658246.0
+2016-11-27,25.899999618530273,26.600000381469727,25.700000762939453,26.600000381469727,351308.0
+2016-11-28,26.5,26.899999618530273,26.399999618530273,26.899999618530273,291307.0
+2016-11-29,26.600000381469727,27.200000762939453,25.899999618530273,26.0,675753.0
+2016-11-30,26.299999237060547,27.399999618530273,26.100000381469727,27.399999618530273,655502.0
+2016-12-01,27.5,27.899999618530273,27.100000381469727,27.700000762939453,558813.0
+2016-12-04,27.899999618530273,28.200000762939453,27.600000381469727,28.100000381469727,549697.0
+2016-12-05,28.100000381469727,28.299999237060547,27.399999618530273,28.0,372332.0
+2016-12-06,28.200000762939453,29.100000381469727,28.200000762939453,28.600000381469727,541107.0
+2016-12-07,28.799999237060547,28.899999618530273,28.399999618530273,28.600000381469727,349949.0
+2016-12-08,28.700000762939453,28.700000762939453,28.0,28.100000381469727,346747.0
+2016-12-11,28.399999618530273,29.0,28.399999618530273,29.0,298579.0
+2016-12-12,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,189385.0
+2016-12-13,28.899999618530273,28.899999618530273,28.299999237060547,28.399999618530273,161256.0
+2016-12-14,28.5,28.5,28.100000381469727,28.100000381469727,118932.0
+2016-12-15,27.799999237060547,28.0,27.299999237060547,27.5,459862.0
+2016-12-18,27.700000762939453,28.299999237060547,27.700000762939453,28.100000381469727,279127.0
+2016-12-19,28.0,29.299999237060547,27.899999618530273,28.600000381469727,968492.0
+2016-12-20,28.399999618530273,28.600000381469727,28.100000381469727,28.299999237060547,129575.0
+2016-12-21,28.5,28.899999618530273,28.5,28.799999237060547,187434.0
+2016-12-22,29.0,29.5,29.0,29.5,342034.0
+2016-12-25,29.700000762939453,30.399999618530273,29.700000762939453,30.100000381469727,367471.0
+2016-12-26,,,,,
+2016-12-27,31.0,31.200000762939453,30.600000381469727,31.200000762939453,414387.0
+2016-12-28,31.100000381469727,31.100000381469727,30.799999237060547,31.0,101525.0
+2016-12-29,30.700000762939453,31.100000381469727,30.600000381469727,31.100000381469727,67216.0
+2017-01-01,31.0,31.100000381469727,30.899999618530273,31.0,27376.0
+2017-01-02,31.0,32.20000076293945,31.0,31.299999237060547,114180.0
+2017-01-03,31.299999237060547,31.299999237060547,30.899999618530273,30.899999618530273,69883.0
+2017-01-04,31.100000381469727,31.200000762939453,30.899999618530273,31.0,81552.0
+2017-01-05,30.899999618530273,31.200000762939453,30.899999618530273,31.0,96286.0
+2017-01-08,31.100000381469727,31.100000381469727,30.399999618530273,30.399999618530273,141695.0
+2017-01-09,30.5,30.899999618530273,29.799999237060547,29.799999237060547,78604.0
+2017-01-10,29.600000381469727,29.700000762939453,29.100000381469727,29.399999618530273,48279.0
+2017-01-11,29.299999237060547,29.299999237060547,28.5,28.5,20629.0
+2017-01-12,28.700000762939453,28.899999618530273,28.5,28.899999618530273,45643.0
+2017-01-15,28.799999237060547,28.799999237060547,28.299999237060547,28.5,47313.0
+2017-01-16,28.600000381469727,28.600000381469727,27.799999237060547,27.799999237060547,41445.0
+2017-01-17,27.700000762939453,28.5,27.0,28.5,199400.0
+2017-01-18,28.0,28.600000381469727,28.0,28.600000381469727,29616.0
+2017-01-19,30.0,30.5,29.700000762939453,30.100000381469727,255196.0
+2017-01-22,30.200000762939453,31.0,29.899999618530273,30.5,180939.0
+2017-01-23,31.0,31.100000381469727,30.600000381469727,31.0,234561.0
+2017-01-24,31.100000381469727,31.100000381469727,30.899999618530273,30.899999618530273,72701.0
+2017-01-25,31.0,31.700000762939453,30.899999618530273,31.100000381469727,421295.0
+2017-01-26,31.200000762939453,31.399999618530273,30.700000762939453,30.899999618530273,105052.0
+2017-01-29,31.100000381469727,31.100000381469727,30.600000381469727,30.799999237060547,99315.0
+2017-01-30,30.799999237060547,31.0,30.600000381469727,30.600000381469727,73333.0
+2017-01-31,30.5,30.700000762939453,30.399999618530273,30.700000762939453,29722.0
+2017-02-01,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,87198.0
+2017-02-02,31.0,31.299999237060547,31.0,31.299999237060547,52297.0
+2017-02-05,31.299999237060547,31.399999618530273,30.799999237060547,30.799999237060547,128204.0
+2017-02-06,30.799999237060547,30.899999618530273,30.600000381469727,30.899999618530273,27367.0
+2017-02-07,30.700000762939453,30.799999237060547,30.5,30.700000762939453,43880.0
+2017-02-08,30.600000381469727,30.600000381469727,30.0,30.0,100721.0
+2017-02-09,30.100000381469727,30.100000381469727,29.600000381469727,29.899999618530273,98876.0
+2017-02-12,29.700000762939453,30.200000762939453,29.700000762939453,30.0,128133.0
+2017-02-13,29.799999237060547,30.100000381469727,29.700000762939453,29.700000762939453,50067.0
+2017-02-14,29.700000762939453,30.0,29.5,29.899999618530273,46292.0
+2017-02-15,29.899999618530273,30.100000381469727,29.700000762939453,30.0,29321.0
+2017-02-16,29.799999237060547,30.399999618530273,29.799999237060547,30.0,71521.0
+2017-02-19,30.399999618530273,30.5,30.200000762939453,30.200000762939453,35702.0
+2017-02-20,30.200000762939453,30.5,30.0,30.200000762939453,108486.0
+2017-02-21,30.0,30.200000762939453,29.799999237060547,30.200000762939453,44795.0
+2017-02-22,30.299999237060547,30.5,30.100000381469727,30.100000381469727,29849.0
+2017-02-23,30.100000381469727,30.100000381469727,30.0,30.0,29367.0
+2017-02-26,30.0,30.100000381469727,30.0,30.0,52255.0
+2017-02-27,30.0,30.399999618530273,29.799999237060547,30.200000762939453,49376.0
+2017-02-28,29.899999618530273,29.899999618530273,29.700000762939453,29.899999618530273,75633.0
+2017-03-01,29.799999237060547,30.0,29.600000381469727,30.0,29525.0
+2017-03-02,29.899999618530273,30.299999237060547,29.899999618530273,30.200000762939453,30516.0
+2017-03-05,30.200000762939453,30.200000762939453,30.0,30.100000381469727,11929.0
+2017-03-06,30.0,30.200000762939453,29.899999618530273,30.200000762939453,52585.0
+2017-03-07,30.100000381469727,30.200000762939453,29.799999237060547,30.0,17993.0
+2017-03-08,29.899999618530273,30.0,29.799999237060547,30.0,47782.0
+2017-03-09,29.299999237060547,30.0,29.299999237060547,29.799999237060547,32657.0
+2017-03-12,29.200000762939453,29.200000762939453,28.899999618530273,28.899999618530273,27103.0
+2017-03-13,29.100000381469727,29.100000381469727,28.299999237060547,28.799999237060547,26614.0
+2017-03-14,28.299999237060547,28.299999237060547,27.5,27.700000762939453,151518.0
+2017-03-15,27.899999618530273,28.399999618530273,27.799999237060547,28.299999237060547,78226.0
+2017-03-16,28.299999237060547,29.200000762939453,28.299999237060547,29.100000381469727,64494.0
+2017-03-19,29.0,29.200000762939453,28.700000762939453,29.200000762939453,53221.0
+2017-03-20,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,27730.0
+2017-03-21,28.899999618530273,29.100000381469727,28.899999618530273,28.899999618530273,28491.0
+2017-03-22,28.299999237060547,28.600000381469727,28.200000762939453,28.5,28778.0
+2017-03-23,29.200000762939453,29.399999618530273,28.600000381469727,28.700000762939453,49849.0
+2017-03-26,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,63979.0
+2017-03-27,28.700000762939453,30.0,28.600000381469727,28.899999618530273,167912.0
+2017-03-28,28.799999237060547,29.5,28.700000762939453,29.100000381469727,72930.0
+2017-03-29,29.100000381469727,29.799999237060547,29.0,29.799999237060547,89853.0
+2017-03-30,29.700000762939453,30.0,29.600000381469727,29.799999237060547,867881.0
+2017-04-02,,,,,
+2017-04-03,29.200000762939453,29.399999618530273,29.0,29.100000381469727,31205.0
+2017-04-04,,,,,
+2017-04-05,29.399999618530273,29.700000762939453,29.399999618530273,29.5,44112.0
+2017-04-06,29.600000381469727,29.600000381469727,29.5,29.600000381469727,46703.0
+2017-04-09,29.700000762939453,29.700000762939453,29.0,29.100000381469727,910121.0
+2017-04-10,29.200000762939453,29.600000381469727,28.899999618530273,29.600000381469727,85969.0
+2017-04-11,29.600000381469727,29.600000381469727,29.299999237060547,29.299999237060547,32765.0
+2017-04-12,29.299999237060547,30.299999237060547,29.200000762939453,30.100000381469727,230980.0
+2017-04-13,30.0,30.700000762939453,29.799999237060547,30.700000762939453,503762.0
+2017-04-16,30.600000381469727,30.700000762939453,29.799999237060547,29.799999237060547,227842.0
+2017-04-17,29.899999618530273,29.899999618530273,29.0,29.0,322577.0
+2017-04-18,29.0,29.200000762939453,28.899999618530273,29.0,108442.0
+2017-04-19,29.0,29.100000381469727,28.899999618530273,29.0,69678.0
+2017-04-20,28.899999618530273,29.299999237060547,28.799999237060547,29.299999237060547,1718330.0
+2017-04-23,29.700000762939453,30.200000762939453,29.5,29.899999618530273,197037.0
+2017-04-24,29.899999618530273,30.100000381469727,29.799999237060547,29.899999618530273,50776.0
+2017-04-25,30.100000381469727,30.100000381469727,29.5,29.899999618530273,77294.0
+2017-04-26,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,18521.0
+2017-04-27,29.799999237060547,30.200000762939453,29.799999237060547,30.0,69537.0
+2017-04-30,30.0,30.399999618530273,30.0,30.399999618530273,63967.0
+2017-05-01,30.399999618530273,30.5,30.200000762939453,30.200000762939453,1350697.0
+2017-05-02,,,,,
+2017-05-03,30.200000762939453,30.399999618530273,30.200000762939453,30.200000762939453,81742.0
+2017-05-04,30.200000762939453,30.299999237060547,29.899999618530273,30.299999237060547,127408.0
+2017-05-07,29.200000762939453,29.299999237060547,28.799999237060547,28.899999618530273,130814.0
+2017-05-08,28.899999618530273,29.200000762939453,28.799999237060547,28.899999618530273,78575.0
+2017-05-09,,,,,
+2017-05-10,28.600000381469727,28.600000381469727,28.5,28.600000381469727,31418.0
+2017-05-11,28.299999237060547,28.399999618530273,28.0,28.100000381469727,144689.0
+2017-05-14,27.899999618530273,27.899999618530273,27.5,27.700000762939453,35388.0
+2017-05-15,27.600000381469727,28.0,27.600000381469727,27.899999618530273,48836.0
+2017-05-16,27.899999618530273,28.399999618530273,27.700000762939453,28.299999237060547,64196.0
+2017-05-17,28.100000381469727,28.200000762939453,28.100000381469727,28.200000762939453,25460.0
+2017-05-18,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,21938.0
+2017-05-21,28.299999237060547,28.299999237060547,28.0,28.200000762939453,18566.0
+2017-05-22,28.299999237060547,28.299999237060547,27.799999237060547,27.899999618530273,66735.0
+2017-05-23,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,99014.0
+2017-05-24,27.600000381469727,27.899999618530273,27.5,27.5,50735.0
+2017-05-25,27.799999237060547,27.899999618530273,27.600000381469727,27.700000762939453,68874.0
+2017-05-28,27.299999237060547,27.299999237060547,27.0,27.100000381469727,38301.0
+2017-05-29,27.0,27.299999237060547,27.0,27.299999237060547,11129.0
+2017-05-30,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,39912.0
+2017-05-31,27.5,27.5,27.399999618530273,27.399999618530273,43140.0
+2017-06-01,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,13664.0
+2017-06-04,27.5,27.600000381469727,27.5,27.600000381469727,29905.0
+2017-06-05,27.399999618530273,27.399999618530273,27.25,27.25,109191.0
+2017-06-06,27.25,27.25,27.25,27.25,3861.0
+2017-06-07,27.399999618530273,27.5,27.25,27.450000762939453,31651.0
+2017-06-08,27.299999237060547,27.350000381469727,27.100000381469727,27.299999237060547,48327.0
+2017-06-11,27.25,27.25,27.0,27.0,38178.0
+2017-06-12,27.0,27.100000381469727,27.0,27.100000381469727,8655.0
+2017-06-13,27.100000381469727,27.100000381469727,27.049999237060547,27.049999237060547,9761.0
+2017-06-14,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,3287.0
+2017-06-15,27.0,27.200000762939453,26.950000762939453,27.0,1662607.0
+2017-06-18,27.0,27.0,26.899999618530273,27.0,9866.0
+2017-06-19,27.149999618530273,27.399999618530273,27.100000381469727,27.399999618530273,35207.0
+2017-06-20,27.600000381469727,27.649999618530273,27.299999237060547,27.5,47740.0
+2017-06-21,27.700000762939453,28.149999618530273,27.600000381469727,28.0,126163.0
+2017-06-22,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0
+2017-06-25,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2017-06-26,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0
+2017-06-27,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0
+2017-06-28,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0
+2017-06-29,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0
+2017-07-02,28.25,28.5,27.950000762939453,28.399999618530273,42168.0
+2017-07-03,28.200000762939453,28.299999237060547,28.100000381469727,28.149999618530273,38800.0
+2017-07-04,28.200000762939453,28.5,27.899999618530273,28.100000381469727,57391.0
+2017-07-05,28.0,28.200000762939453,27.950000762939453,28.100000381469727,18834.0
+2017-07-06,28.100000381469727,28.5,28.0,28.200000762939453,37683.0
+2017-07-09,28.149999618530273,28.25,28.049999237060547,28.200000762939453,27452.0
+2017-07-10,28.100000381469727,28.200000762939453,28.049999237060547,28.100000381469727,39490.0
+2017-07-11,28.100000381469727,28.149999618530273,28.049999237060547,28.100000381469727,21393.0
+2017-07-12,28.100000381469727,28.299999237060547,28.100000381469727,28.149999618530273,66013.0
+2017-07-13,28.25,28.350000381469727,28.200000762939453,28.25,27634.0
+2017-07-16,28.350000381469727,28.850000381469727,28.350000381469727,28.850000381469727,184530.0
+2017-07-17,28.850000381469727,28.850000381469727,28.5,28.600000381469727,37876.0
+2017-07-18,28.600000381469727,28.600000381469727,28.5,28.5,10904.0
+2017-07-19,28.600000381469727,28.799999237060547,28.549999237060547,28.549999237060547,23408.0
+2017-07-20,29.200000762939453,29.200000762939453,28.700000762939453,28.899999618530273,72210.0
+2017-07-23,28.850000381469727,28.899999618530273,28.75,28.75,20612.0
+2017-07-24,28.75,28.75,28.5,28.549999237060547,32247.0
+2017-07-25,28.399999618530273,28.5,28.100000381469727,28.100000381469727,89354.0
+2017-07-26,28.149999618530273,28.149999618530273,28.049999237060547,28.049999237060547,27136.0
+2017-07-27,28.049999237060547,28.149999618530273,27.600000381469727,27.600000381469727,36026.0
+2017-07-30,27.299999237060547,27.399999618530273,27.299999237060547,27.399999618530273,10038.0
+2017-07-31,27.25,27.399999618530273,27.100000381469727,27.399999618530273,19807.0
+2017-08-01,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,55690.0
+2017-08-02,27.399999618530273,28.5,27.399999618530273,27.950000762939453,362100.0
+2017-08-03,28.100000381469727,28.350000381469727,28.0,28.100000381469727,97421.0
+2017-08-06,28.299999237060547,28.450000762939453,28.0,28.100000381469727,289244.0
+2017-08-07,28.100000381469727,28.149999618530273,27.899999618530273,28.149999618530273,133087.0
+2017-08-08,27.299999237060547,27.299999237060547,26.850000381469727,27.149999618530273,256164.0
+2017-08-09,27.149999618530273,27.350000381469727,27.100000381469727,27.200000762939453,184051.0
+2017-08-10,27.299999237060547,27.450000762939453,27.25,27.299999237060547,61628.0
+2017-08-13,27.399999618530273,27.5,27.25,27.350000381469727,92094.0
+2017-08-14,27.350000381469727,27.350000381469727,27.149999618530273,27.149999618530273,83679.0
+2017-08-15,27.100000381469727,27.25,27.0,27.0,119626.0
+2017-08-16,27.0,27.149999618530273,27.0,27.149999618530273,3898.0
+2017-08-17,27.100000381469727,27.149999618530273,27.0,27.100000381469727,24766.0
+2017-08-20,27.200000762939453,27.25,27.200000762939453,27.200000762939453,28542.0
+2017-08-21,27.200000762939453,27.350000381469727,27.200000762939453,27.350000381469727,102860.0
+2017-08-22,27.299999237060547,27.399999618530273,27.299999237060547,27.350000381469727,33818.0
+2017-08-23,27.350000381469727,27.399999618530273,26.899999618530273,27.0,252686.0
+2017-08-24,27.049999237060547,27.100000381469727,26.799999237060547,26.850000381469727,110354.0
+2017-08-27,26.600000381469727,26.75,26.5,26.649999618530273,90645.0
+2017-08-28,26.649999618530273,26.649999618530273,26.450000762939453,26.450000762939453,125648.0
+2017-08-29,26.5,26.5,25.950000762939453,26.149999618530273,239171.0
+2017-08-30,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-08-31,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-09-03,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-09-04,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-09-05,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-09-06,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2017-09-07,26.25,26.25,26.200000762939453,26.200000762939453,76809.0
+2017-09-10,26.25,26.25,26.100000381469727,26.25,58474.0
+2017-09-11,26.25,26.25,26.149999618530273,26.25,194655.0
+2017-09-12,26.299999237060547,26.700000762939453,26.299999237060547,26.600000381469727,210944.0
+2017-09-13,26.649999618530273,26.649999618530273,26.350000381469727,26.549999237060547,83310.0
+2017-09-14,26.350000381469727,26.5,26.299999237060547,26.5,35761.0
+2017-09-17,26.5,26.5,26.399999618530273,26.5,166534.0
+2017-09-18,26.549999237060547,26.799999237060547,26.549999237060547,26.549999237060547,193141.0
+2017-09-19,26.600000381469727,26.649999618530273,26.350000381469727,26.350000381469727,80159.0
+2017-09-20,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2017-09-21,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2017-09-24,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2017-09-25,26.200000762939453,26.299999237060547,26.200000762939453,26.200000762939453,38253.0
+2017-09-26,26.299999237060547,26.299999237060547,26.25,26.299999237060547,59457.0
+2017-09-27,26.299999237060547,26.299999237060547,26.200000762939453,26.25,36310.0
+2017-09-28,26.25,26.5,26.25,26.450000762939453,54837.0
+2017-10-01,26.149999618530273,26.450000762939453,26.149999618530273,26.450000762939453,31214.0
+2017-10-02,26.350000381469727,26.450000762939453,26.350000381469727,26.450000762939453,18381.0
+2017-10-03,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0.0
+2017-10-04,26.399999618530273,26.5,26.350000381469727,26.399999618530273,24496.0
+2017-10-05,26.450000762939453,26.450000762939453,26.299999237060547,26.350000381469727,34413.0
+2017-10-08,26.399999618530273,26.399999618530273,26.200000762939453,26.25,26373.0
+2017-10-09,26.350000381469727,26.350000381469727,26.100000381469727,26.100000381469727,18398.0
+2017-10-10,26.25,26.25,25.75,25.75,98421.0
+2017-10-11,25.950000762939453,26.149999618530273,25.549999237060547,25.549999237060547,100030.0
+2017-10-12,25.5,25.899999618530273,25.299999237060547,25.799999237060547,31753.0
+2017-10-15,25.850000381469727,25.950000762939453,25.799999237060547,25.899999618530273,31182.0
+2017-10-16,25.799999237060547,25.799999237060547,25.75,25.75,30267.0
+2017-10-17,25.700000762939453,25.799999237060547,25.700000762939453,25.799999237060547,101655.0
+2017-10-18,25.600000381469727,25.649999618530273,25.5,25.649999618530273,8314.0
+2017-10-19,25.600000381469727,25.75,25.600000381469727,25.600000381469727,21963.0
+2017-10-22,25.5,25.600000381469727,25.5,25.600000381469727,7028.0
+2017-10-23,25.549999237060547,25.549999237060547,25.0,25.25,28283.0
+2017-10-24,25.100000381469727,25.100000381469727,24.899999618530273,24.899999618530273,15281.0
+2017-10-25,25.399999618530273,26.0,25.399999618530273,25.799999237060547,55056.0
+2017-10-26,26.0,26.0,25.799999237060547,25.799999237060547,35337.0
+2017-10-29,25.600000381469727,25.600000381469727,24.799999237060547,25.0,122318.0
+2017-10-30,24.920000076293945,25.25,24.899999618530273,25.049999237060547,40952.0
+2017-10-31,25.0,25.0,24.920000076293945,24.940000534057617,19752.0
+2017-11-01,24.959999084472656,25.049999237060547,24.899999618530273,25.049999237060547,18202.0
+2017-11-02,25.049999237060547,25.25,24.940000534057617,25.25,24511.0
+2017-11-05,25.0,25.100000381469727,24.799999237060547,24.8799991607666,64213.0
+2017-11-06,25.0,25.0,24.799999237060547,24.799999237060547,40377.0
+2017-11-07,24.799999237060547,24.799999237060547,23.5,24.299999237060547,119015.0
+2017-11-08,23.899999618530273,24.100000381469727,23.899999618530273,24.100000381469727,23948.0
+2017-11-09,24.34000015258789,24.459999084472656,24.299999237060547,24.459999084472656,36526.0
+2017-11-12,24.5,24.65999984741211,24.399999618530273,24.65999984741211,15596.0
+2017-11-13,24.020000457763672,25.0,24.020000457763672,25.0,48000.0
+2017-11-14,25.100000381469727,25.100000381469727,24.799999237060547,25.0,75403.0
+2017-11-15,25.0,25.0,24.860000610351562,24.899999618530273,17437.0
+2017-11-16,24.600000381469727,24.600000381469727,24.420000076293945,24.420000076293945,75250.0
+2017-11-19,24.3799991607666,24.459999084472656,24.0,24.0,29593.0
+2017-11-20,24.020000457763672,24.360000610351562,23.5,23.799999237060547,294148.0
+2017-11-21,23.600000381469727,23.84000015258789,23.540000915527344,23.84000015258789,26175.0
+2017-11-22,23.8799991607666,23.899999618530273,23.84000015258789,23.899999618530273,17863.0
+2017-11-23,23.920000076293945,24.0,23.81999969482422,24.0,104248.0
+2017-11-26,24.239999771118164,24.239999771118164,24.020000457763672,24.1200008392334,30106.0
+2017-11-27,24.18000030517578,24.219999313354492,24.100000381469727,24.100000381469727,71396.0
+2017-11-28,24.1200008392334,24.1200008392334,24.079999923706055,24.079999923706055,32341.0
+2017-11-29,24.15999984741211,24.15999984741211,24.079999923706055,24.100000381469727,48271.0
+2017-11-30,24.1200008392334,24.15999984741211,24.100000381469727,24.1200008392334,27443.0
+2017-12-03,24.299999237060547,25.600000381469727,24.299999237060547,25.399999618530273,160617.0
+2017-12-04,25.100000381469727,25.399999618530273,25.100000381469727,25.399999618530273,63365.0
+2017-12-05,25.0,25.299999237060547,25.0,25.200000762939453,40376.0
+2017-12-06,25.450000762939453,25.5,25.25,25.25,60185.0
+2017-12-07,25.25,25.25,25.100000381469727,25.149999618530273,45875.0
+2017-12-10,25.200000762939453,26.049999237060547,25.200000762939453,25.850000381469727,104415.0
+2017-12-11,25.899999618530273,26.049999237060547,25.799999237060547,26.0,68842.0
+2017-12-12,25.899999618530273,26.200000762939453,25.850000381469727,25.899999618530273,54210.0
+2017-12-13,25.799999237060547,25.950000762939453,25.799999237060547,25.850000381469727,9226.0
+2017-12-14,25.899999618530273,26.350000381469727,25.899999618530273,26.100000381469727,22321.0
+2017-12-17,26.149999618530273,26.450000762939453,26.149999618530273,26.450000762939453,34717.0
+2017-12-18,26.399999618530273,26.5,26.200000762939453,26.25,168542.0
+2017-12-19,26.299999237060547,26.700000762939453,26.299999237060547,26.649999618530273,137056.0
+2017-12-20,26.75,26.75,26.399999618530273,26.450000762939453,98572.0
+2017-12-21,26.549999237060547,26.799999237060547,26.149999618530273,26.25,147221.0
+2017-12-24,26.399999618530273,26.649999618530273,26.25,26.649999618530273,58637.0
+2017-12-25,26.399999618530273,26.600000381469727,26.399999618530273,26.600000381469727,61898.0
+2017-12-26,26.450000762939453,26.600000381469727,26.399999618530273,26.600000381469727,21841.0
+2017-12-27,26.649999618530273,26.75,26.649999618530273,26.700000762939453,47650.0
+2017-12-28,26.700000762939453,26.700000762939453,26.5,26.549999237060547,33727.0
+2017-12-31,26.700000762939453,26.899999618530273,26.5,26.899999618530273,114883.0
+2018-01-01,26.799999237060547,27.700000762939453,26.700000762939453,27.200000762939453,273631.0
+2018-01-02,27.25,27.25,27.100000381469727,27.200000762939453,56906.0
+2018-01-03,27.149999618530273,27.399999618530273,26.850000381469727,26.850000381469727,110535.0
+2018-01-04,26.899999618530273,27.049999237060547,26.899999618530273,26.950000762939453,52666.0
+2018-01-07,26.899999618530273,27.049999237060547,26.899999618530273,26.899999618530273,29409.0
+2018-01-08,26.899999618530273,26.950000762939453,26.75,26.799999237060547,33837.0
+2018-01-09,26.75,26.799999237060547,26.700000762939453,26.75,43590.0
+2018-01-10,26.700000762939453,26.950000762939453,26.700000762939453,26.950000762939453,25037.0
+2018-01-11,26.75,26.899999618530273,26.75,26.899999618530273,6094.0
+2018-01-14,26.799999237060547,27.100000381469727,26.700000762939453,27.0,122152.0
+2018-01-15,27.0,27.0,26.75,26.899999618530273,138127.0
+2018-01-16,26.950000762939453,27.0,26.899999618530273,26.899999618530273,35039.0
+2018-01-17,26.950000762939453,26.950000762939453,26.850000381469727,26.850000381469727,22940.0
+2018-01-18,26.799999237060547,26.799999237060547,26.75,26.799999237060547,58310.0
+2018-01-21,26.75,26.75,26.700000762939453,26.700000762939453,6279.0
+2018-01-22,26.799999237060547,26.799999237060547,26.700000762939453,26.700000762939453,40505.0
+2018-01-23,26.700000762939453,26.799999237060547,26.700000762939453,26.700000762939453,33111.0
+2018-01-24,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,10926.0
+2018-01-25,26.799999237060547,26.799999237060547,26.649999618530273,26.649999618530273,28272.0
+2018-01-28,26.799999237060547,27.0,26.600000381469727,26.899999618530273,104190.0
+2018-01-29,27.0,27.0,26.649999618530273,26.75,38970.0
+2018-01-30,26.799999237060547,26.799999237060547,26.649999618530273,26.700000762939453,33189.0
+2018-01-31,26.700000762939453,26.799999237060547,26.649999618530273,26.700000762939453,45770.0
+2018-02-01,26.799999237060547,27.049999237060547,26.799999237060547,26.850000381469727,90718.0
+2018-02-04,26.899999618530273,26.950000762939453,26.200000762939453,26.549999237060547,59430.0
+2018-02-05,26.5,26.5,26.299999237060547,26.450000762939453,41668.0
+2018-02-06,26.049999237060547,26.600000381469727,26.049999237060547,26.299999237060547,80750.0
+2018-02-07,26.25,26.649999618530273,26.25,26.299999237060547,256491.0
+2018-02-08,26.25,26.25,26.149999618530273,26.149999618530273,12871.0
+2018-02-11,26.149999618530273,26.149999618530273,25.600000381469727,25.899999618530273,38498.0
+2018-02-12,26.0,26.0,25.850000381469727,25.899999618530273,23265.0
+2018-02-13,25.899999618530273,26.100000381469727,25.799999237060547,25.950000762939453,53042.0
+2018-02-14,25.850000381469727,26.0,25.850000381469727,26.0,25374.0
+2018-02-15,26.0,26.049999237060547,25.950000762939453,26.0,104002.0
+2018-02-18,25.899999618530273,26.0,25.850000381469727,25.899999618530273,40128.0
+2018-02-19,25.899999618530273,26.149999618530273,25.899999618530273,25.950000762939453,72701.0
+2018-02-20,26.0,26.0,25.899999618530273,25.899999618530273,33566.0
+2018-02-21,25.75,25.950000762939453,25.75,25.950000762939453,16553.0
+2018-02-22,26.0,26.0,25.899999618530273,25.950000762939453,8091.0
+2018-02-25,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,12538.0
+2018-02-26,25.899999618530273,25.899999618530273,25.799999237060547,25.799999237060547,9797.0
+2018-02-27,25.950000762939453,25.950000762939453,25.799999237060547,25.899999618530273,15645.0
+2018-02-28,25.549999237060547,25.799999237060547,25.549999237060547,25.649999618530273,36201.0
+2018-03-01,25.5,25.549999237060547,25.5,25.5,17119.0
+2018-03-04,25.399999618530273,25.399999618530273,25.299999237060547,25.350000381469727,33053.0
+2018-03-05,25.549999237060547,25.549999237060547,25.25,25.299999237060547,70375.0
+2018-03-06,25.299999237060547,25.350000381469727,25.25,25.350000381469727,73554.0
+2018-03-07,25.350000381469727,25.450000762939453,25.299999237060547,25.299999237060547,19537.0
+2018-03-08,25.5,25.600000381469727,25.399999618530273,25.5,82352.0
+2018-03-11,25.600000381469727,25.899999618530273,25.600000381469727,25.700000762939453,70202.0
+2018-03-12,25.649999618530273,25.700000762939453,25.549999237060547,25.549999237060547,94819.0
+2018-03-13,25.600000381469727,25.649999618530273,25.549999237060547,25.600000381469727,29501.0
+2018-03-14,25.600000381469727,25.700000762939453,25.5,25.649999618530273,68402.0
+2018-03-15,25.700000762939453,25.75,25.549999237060547,25.600000381469727,33321.0
+2018-03-18,25.549999237060547,25.649999618530273,25.549999237060547,25.600000381469727,24137.0
+2018-03-19,25.600000381469727,25.600000381469727,25.350000381469727,25.350000381469727,54740.0
+2018-03-20,25.399999618530273,25.549999237060547,25.399999618530273,25.549999237060547,19420.0
+2018-03-21,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2018-03-22,25.600000381469727,25.950000762939453,25.450000762939453,25.549999237060547,132900.0
+2018-03-25,25.549999237060547,25.549999237060547,25.350000381469727,25.350000381469727,80352.0
+2018-03-26,25.350000381469727,25.399999618530273,25.25,25.299999237060547,105892.0
+2018-03-27,25.299999237060547,25.75,25.299999237060547,25.649999618530273,395501.0
+2018-03-28,25.700000762939453,25.700000762939453,25.399999618530273,25.5,118911.0
+2018-03-29,25.75,25.75,25.399999618530273,25.5,124519.0
+2018-04-01,25.600000381469727,25.649999618530273,25.5,25.5,99525.0
+2018-04-02,25.549999237060547,25.549999237060547,25.399999618530273,25.549999237060547,84408.0
+2018-04-03,25.700000762939453,26.0,25.450000762939453,25.850000381469727,304832.0
+2018-04-04,26.0,26.149999618530273,25.850000381469727,25.950000762939453,173857.0
+2018-04-05,26.100000381469727,26.299999237060547,25.950000762939453,26.200000762939453,225709.0
+2018-04-08,26.299999237060547,26.450000762939453,26.200000762939453,26.25,329031.0
+2018-04-09,26.25,26.700000762939453,26.25,26.450000762939453,270529.0
+2018-04-10,26.450000762939453,26.450000762939453,26.25,26.450000762939453,82275.0
+2018-04-11,26.350000381469727,26.350000381469727,25.700000762939453,25.850000381469727,250065.0
+2018-04-12,25.600000381469727,26.100000381469727,25.549999237060547,26.100000381469727,236185.0
+2018-04-15,26.200000762939453,26.600000381469727,26.200000762939453,26.549999237060547,282743.0
+2018-04-16,26.649999618530273,26.950000762939453,26.649999618530273,26.850000381469727,509642.0
+2018-04-17,25.950000762939453,26.049999237060547,25.75,26.0,432402.0
+2018-04-18,26.0,26.049999237060547,25.799999237060547,25.950000762939453,149736.0
+2018-04-19,26.049999237060547,26.100000381469727,25.799999237060547,25.899999618530273,201198.0
+2018-04-22,25.950000762939453,26.0,25.850000381469727,25.899999618530273,77588.0
+2018-04-23,25.899999618530273,26.100000381469727,25.850000381469727,26.100000381469727,165174.0
+2018-04-24,26.149999618530273,26.299999237060547,25.899999618530273,26.049999237060547,281942.0
+2018-04-25,26.0,26.25,25.850000381469727,26.100000381469727,117374.0
+2018-04-26,25.75,25.799999237060547,24.899999618530273,25.200000762939453,553066.0
+2018-04-29,25.25,25.25,24.860000610351562,24.860000610351562,248057.0
+2018-04-30,24.899999618530273,24.959999084472656,24.579999923706055,24.899999618530273,214378.0
+2018-05-01,25.0,25.0,24.700000762939453,24.899999618530273,97420.0
+2018-05-02,24.860000610351562,24.959999084472656,24.700000762939453,24.700000762939453,67712.0
+2018-05-03,24.700000762939453,24.780000686645508,24.6200008392334,24.700000762939453,45251.0
+2018-05-06,25.0,25.0,24.799999237060547,24.799999237060547,110272.0
+2018-05-07,24.799999237060547,24.799999237060547,24.459999084472656,24.479999542236328,93055.0
+2018-05-08,24.5,24.600000381469727,24.34000015258789,24.559999465942383,47369.0
+2018-05-09,24.5,24.600000381469727,24.219999313354492,24.559999465942383,50720.0
+2018-05-10,24.5,24.5,24.459999084472656,24.479999542236328,64929.0
+2018-05-13,24.639999389648438,24.65999984741211,24.399999618530273,24.5,62553.0
+2018-05-14,24.5,24.5,24.31999969482422,24.31999969482422,119570.0
+2018-05-15,24.399999618530273,24.399999618530273,24.100000381469727,24.1200008392334,52217.0
+2018-05-16,24.040000915527344,24.040000915527344,23.920000076293945,23.920000076293945,74065.0
+2018-05-17,24.079999923706055,24.18000030517578,24.020000457763672,24.1200008392334,31058.0
+2018-05-20,24.139999389648438,24.139999389648438,24.040000915527344,24.040000915527344,25259.0
+2018-05-21,24.219999313354492,24.219999313354492,24.0,24.100000381469727,33442.0
+2018-05-22,24.31999969482422,24.31999969482422,24.1200008392334,24.280000686645508,30384.0
+2018-05-23,24.200000762939453,24.200000762939453,24.079999923706055,24.1200008392334,33655.0
+2018-05-24,24.260000228881836,24.440000534057617,24.200000762939453,24.200000762939453,81163.0
+2018-05-27,24.399999618530273,24.440000534057617,24.15999984741211,24.15999984741211,38746.0
+2018-05-28,24.1200008392334,24.1200008392334,24.059999465942383,24.100000381469727,20376.0
+2018-05-29,24.059999465942383,24.18000030517578,24.059999465942383,24.18000030517578,41505.0
+2018-05-30,24.079999923706055,24.079999923706055,24.0,24.0,105528.0
+2018-05-31,24.0,24.139999389648438,24.0,24.139999389648438,112506.0
+2018-06-03,24.15999984741211,24.280000686645508,24.15999984741211,24.239999771118164,26507.0
+2018-06-04,24.299999237060547,24.399999618530273,24.100000381469727,24.100000381469727,54235.0
+2018-06-05,24.299999237060547,24.299999237060547,24.139999389648438,24.200000762939453,27652.0
+2018-06-06,24.200000762939453,24.299999237060547,24.15999984741211,24.15999984741211,46657.0
+2018-06-07,24.139999389648438,24.280000686645508,24.139999389648438,24.280000686645508,11971.0
+2018-06-10,24.260000228881836,24.260000228881836,24.15999984741211,24.18000030517578,38314.0
+2018-06-11,24.219999313354492,24.239999771118164,24.15999984741211,24.15999984741211,25196.0
+2018-06-12,24.219999313354492,24.299999237060547,24.18000030517578,24.260000228881836,39405.0
+2018-06-13,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2018-06-14,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2018-06-17,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2018-06-18,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2018-06-19,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2018-06-20,24.15999984741211,24.18000030517578,23.899999618530273,23.899999618530273,97657.0
+2018-06-21,24.100000381469727,24.100000381469727,24.020000457763672,24.020000457763672,6887.0
+2018-06-24,24.020000457763672,24.280000686645508,24.020000457763672,24.040000915527344,37847.0
+2018-06-25,24.079999923706055,24.15999984741211,24.040000915527344,24.139999389648438,38924.0
+2018-06-26,24.239999771118164,24.239999771118164,24.059999465942383,24.059999465942383,36899.0
+2018-06-27,24.15999984741211,24.260000228881836,24.059999465942383,24.079999923706055,109234.0
+2018-06-28,24.15999984741211,24.299999237060547,24.1200008392334,24.200000762939453,118640.0
+2018-07-01,24.200000762939453,24.299999237060547,24.079999923706055,24.239999771118164,120751.0
+2018-07-02,24.100000381469727,24.15999984741211,24.079999923706055,24.079999923706055,67574.0
+2018-07-03,24.139999389648438,24.139999389648438,24.059999465942383,24.059999465942383,78346.0
+2018-07-04,24.15999984741211,24.15999984741211,24.059999465942383,24.059999465942383,54619.0
+2018-07-05,24.059999465942383,24.200000762939453,23.979999542236328,24.0,89901.0
+2018-07-08,24.0,24.0,23.959999084472656,23.959999084472656,48811.0
+2018-07-09,23.959999084472656,24.15999984741211,23.940000534057617,23.959999084472656,317094.0
+2018-07-10,23.979999542236328,24.0,23.8799991607666,23.899999618530273,111093.0
+2018-07-11,23.8799991607666,23.959999084472656,23.760000228881836,23.799999237060547,73501.0
+2018-07-12,23.84000015258789,23.959999084472656,23.719999313354492,23.899999618530273,96802.0
+2018-07-15,23.899999618530273,23.979999542236328,23.799999237060547,23.799999237060547,60690.0
+2018-07-16,23.940000534057617,23.940000534057617,23.84000015258789,23.899999618530273,48422.0
+2018-07-17,23.899999618530273,23.899999618530273,23.719999313354492,23.799999237060547,120159.0
+2018-07-18,23.760000228881836,23.760000228881836,23.68000030517578,23.700000762939453,35938.0
+2018-07-19,23.799999237060547,23.81999969482422,23.700000762939453,23.700000762939453,48268.0
+2018-07-22,23.84000015258789,23.8799991607666,23.700000762939453,23.700000762939453,73074.0
+2018-07-23,23.700000762939453,23.799999237060547,23.5,23.5,83294.0
+2018-07-24,23.600000381469727,23.600000381469727,23.520000457763672,23.520000457763672,18423.0
+2018-07-25,23.5,23.639999389648438,23.5,23.639999389648438,44404.0
+2018-07-26,23.65999984741211,23.700000762939453,23.600000381469727,23.600000381469727,33247.0
+2018-07-29,21.31999969482422,21.65999984741211,21.239999771118164,21.399999618530273,1041889.0
+2018-07-30,21.399999618530273,21.5,21.0,21.5,165833.0
+2018-07-31,21.5,21.959999084472656,21.440000534057617,21.899999618530273,223115.0
+2018-08-01,21.959999084472656,21.959999084472656,21.600000381469727,21.65999984741211,46290.0
+2018-08-02,21.579999923706055,21.579999923706055,21.5,21.5,55704.0
+2018-08-05,21.5,21.700000762939453,21.399999618530273,21.65999984741211,25585.0
+2018-08-06,21.6200008392334,21.860000610351562,21.579999923706055,21.760000228881836,62134.0
+2018-08-07,21.600000381469727,21.600000381469727,21.479999542236328,21.5,40615.0
+2018-08-08,21.540000915527344,21.639999389648438,21.540000915527344,21.540000915527344,33821.0
+2018-08-09,21.5,21.520000457763672,21.1200008392334,21.459999084472656,76520.0
+2018-08-12,21.219999313354492,21.219999313354492,21.100000381469727,21.1200008392334,45610.0
+2018-08-13,21.139999389648438,21.139999389648438,20.040000915527344,20.31999969482422,139042.0
+2018-08-14,20.979999542236328,20.979999542236328,20.299999237060547,20.5,48578.0
+2018-08-15,20.399999618530273,21.239999771118164,20.399999618530273,20.899999618530273,120212.0
+2018-08-16,20.899999618530273,20.920000076293945,20.65999984741211,20.860000610351562,32217.0
+2018-08-19,20.899999618530273,20.920000076293945,20.65999984741211,20.860000610351562,32217.0
+2018-08-20,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2018-08-21,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2018-08-22,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2018-08-23,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2018-08-26,20.799999237060547,20.920000076293945,20.719999313354492,20.920000076293945,24701.0
+2018-08-27,20.940000534057617,20.959999084472656,20.739999771118164,20.8799991607666,28951.0
+2018-08-28,20.860000610351562,21.719999313354492,20.81999969482422,21.399999618530273,55202.0
+2018-08-29,21.440000534057617,21.440000534057617,21.0,21.0,34679.0
+2018-08-30,21.020000457763672,21.079999923706055,20.799999237060547,21.079999923706055,34235.0
+2018-09-02,21.0,21.0,20.799999237060547,20.899999618530273,29721.0
+2018-09-03,20.799999237060547,20.8799991607666,20.799999237060547,20.8799991607666,11410.0
+2018-09-04,20.799999237060547,20.959999084472656,20.780000686645508,20.799999237060547,32619.0
+2018-09-05,20.920000076293945,21.0,20.0,20.040000915527344,69074.0
+2018-09-06,20.100000381469727,20.100000381469727,19.979999542236328,20.059999465942383,31754.0
+2018-09-09,20.100000381469727,20.100000381469727,20.0,20.0,11178.0
+2018-09-10,20.0,20.059999465942383,20.0,20.059999465942383,18698.0
+2018-09-11,20.040000915527344,20.5,20.040000915527344,20.200000762939453,102525.0
+2018-09-12,20.200000762939453,20.5,20.200000762939453,20.200000762939453,73442.0
+2018-09-13,20.200000762939453,20.200000762939453,19.899999618530273,19.979999542236328,48303.0
+2018-09-16,20.200000762939453,20.200000762939453,19.979999542236328,20.0,27064.0
+2018-09-17,19.899999618530273,20.15999984741211,19.700000762939453,20.15999984741211,53919.0
+2018-09-18,19.799999237060547,20.1200008392334,19.799999237060547,20.0,90531.0
+2018-09-19,19.860000610351562,20.0,19.860000610351562,19.899999618530273,62481.0
+2018-09-20,19.940000534057617,19.940000534057617,19.799999237060547,19.8799991607666,39443.0
+2018-09-23,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0
+2018-09-24,19.940000534057617,19.940000534057617,19.799999237060547,19.8799991607666,39443.0
+2018-09-25,19.940000534057617,20.0,19.940000534057617,19.979999542236328,56721.0
+2018-09-26,19.920000076293945,19.920000076293945,19.899999618530273,19.899999618530273,11808.0
+2018-09-27,20.0,20.100000381469727,19.719999313354492,20.100000381469727,292958.0
+2018-09-30,20.200000762939453,20.8799991607666,20.0,20.100000381469727,155923.0
+2018-10-01,20.079999923706055,20.079999923706055,19.899999618530273,20.0,61608.0
+2018-10-02,19.979999542236328,19.979999542236328,19.5,19.600000381469727,175900.0
+2018-10-03,19.84000015258789,19.84000015258789,19.440000534057617,19.459999084472656,139315.0
+2018-10-04,19.459999084472656,19.459999084472656,19.299999237060547,19.299999237060547,91656.0
+2018-10-07,19.34000015258789,19.34000015258789,18.799999237060547,18.799999237060547,147951.0
+2018-10-08,18.799999237060547,18.799999237060547,18.700000762939453,18.799999237060547,47372.0
+2018-10-09,18.899999618530273,18.899999618530273,18.3799991607666,18.3799991607666,402004.0
+2018-10-10,18.399999618530273,18.5,18.059999465942383,18.100000381469727,234811.0
+2018-10-11,18.0,18.0,17.0,17.399999618530273,564878.0
+2018-10-14,,,,,
+2018-10-15,16.020000457763672,16.700000762939453,16.020000457763672,16.420000076293945,468874.0
+2018-10-16,16.440000534057617,16.700000762939453,16.0,16.65999984741211,629841.0
+2018-10-17,16.799999237060547,16.8799991607666,16.34000015258789,16.459999084472656,559771.0
+2018-10-18,16.420000076293945,16.479999542236328,16.299999237060547,16.399999618530273,297017.0
+2018-10-21,16.040000915527344,16.360000610351562,16.040000915527344,16.299999237060547,347822.0
+2018-10-22,16.299999237060547,16.299999237060547,16.040000915527344,16.079999923706055,207478.0
+2018-10-23,16.079999923706055,16.760000228881836,16.040000915527344,16.600000381469727,340992.0
+2018-10-24,16.600000381469727,16.799999237060547,16.5,16.639999389648438,165940.0
+2018-10-25,16.600000381469727,17.020000457763672,16.399999618530273,16.860000610351562,487755.0
+2018-10-28,16.700000762939453,17.34000015258789,16.700000762939453,17.299999237060547,228563.0
+2018-10-29,17.399999618530273,17.799999237060547,17.34000015258789,17.6200008392334,303871.0
+2018-10-30,17.579999923706055,17.65999984741211,17.540000915527344,17.6200008392334,96351.0
+2018-10-31,17.739999771118164,17.8799991607666,17.719999313354492,17.780000686645508,281694.0
+2018-11-01,17.84000015258789,17.84000015258789,17.600000381469727,17.600000381469727,114190.0
+2018-11-04,17.1200008392334,17.299999237060547,17.1200008392334,17.200000762939453,258918.0
+2018-11-05,17.139999389648438,17.260000228881836,17.139999389648438,17.18000030517578,113921.0
+2018-11-06,17.18000030517578,17.440000534057617,17.18000030517578,17.440000534057617,119513.0
+2018-11-07,17.459999084472656,17.579999923706055,17.360000610351562,17.459999084472656,130819.0
+2018-11-08,17.440000534057617,17.600000381469727,17.399999618530273,17.440000534057617,174798.0
+2018-11-11,17.399999618530273,17.479999542236328,17.260000228881836,17.479999542236328,105665.0
+2018-11-12,17.5,17.600000381469727,17.479999542236328,17.520000457763672,61090.0
+2018-11-13,17.5,17.760000228881836,17.5,17.68000030517578,131399.0
+2018-11-14,17.5,18.399999618530273,17.5,18.15999984741211,492165.0
+2018-11-15,18.18000030517578,18.18000030517578,17.940000534057617,18.1200008392334,161105.0
+2018-11-18,17.8799991607666,17.899999618530273,17.799999237060547,17.799999237060547,43208.0
+2018-11-19,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,82052.0
+2018-11-20,17.600000381469727,17.600000381469727,17.399999618530273,17.5,102798.0
+2018-11-21,17.420000076293945,17.639999389648438,17.420000076293945,17.6200008392334,51389.0
+2018-11-22,17.6200008392334,17.799999237060547,17.559999465942383,17.739999771118164,41818.0
+2018-11-25,17.639999389648438,17.65999984741211,17.639999389648438,17.639999389648438,23194.0
+2018-11-26,17.639999389648438,17.65999984741211,17.6200008392334,17.65999984741211,11932.0
+2018-11-27,17.65999984741211,17.700000762939453,17.540000915527344,17.579999923706055,59906.0
+2018-11-28,17.600000381469727,17.639999389648438,17.5,17.639999389648438,76572.0
+2018-11-29,17.600000381469727,17.760000228881836,17.0,17.0,89442.0
+2018-12-02,17.260000228881836,17.6200008392334,17.260000228881836,17.600000381469727,66552.0
+2018-12-03,17.700000762939453,18.040000915527344,17.600000381469727,18.0,166199.0
+2018-12-04,18.020000457763672,18.059999465942383,17.8799991607666,17.899999618530273,69157.0
+2018-12-05,17.84000015258789,18.299999237060547,17.799999237060547,18.100000381469727,155685.0
+2018-12-06,18.200000762939453,18.200000762939453,17.920000076293945,17.920000076293945,34305.0
+2018-12-09,18.0,18.020000457763672,17.920000076293945,17.920000076293945,37456.0
+2018-12-10,17.920000076293945,18.059999465942383,17.899999618530273,18.059999465942383,18902.0
+2018-12-11,18.100000381469727,18.1200008392334,18.0,18.1200008392334,25945.0
+2018-12-12,18.0,18.559999465942383,17.959999084472656,18.459999084472656,227878.0
+2018-12-13,18.5,18.5,18.18000030517578,18.219999313354492,139321.0
+2018-12-16,18.219999313354492,18.299999237060547,18.0,18.15999984741211,85691.0
+2018-12-17,18.0,18.139999389648438,17.979999542236328,18.0,104301.0
+2018-12-18,18.0,18.079999923706055,17.899999618530273,17.959999084472656,74576.0
+2018-12-19,17.899999618530273,17.940000534057617,17.799999237060547,17.899999618530273,45250.0
+2018-12-20,17.760000228881836,17.799999237060547,17.5,17.5,55479.0
+2018-12-23,17.399999618530273,17.479999542236328,17.299999237060547,17.399999618530273,60628.0
+2018-12-24,17.399999618530273,17.399999618530273,17.200000762939453,17.299999237060547,44742.0
+2018-12-25,17.239999771118164,17.239999771118164,16.799999237060547,17.059999465942383,125052.0
+2018-12-26,17.100000381469727,17.100000381469727,17.0,17.079999923706055,12213.0
+2018-12-27,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,5922.0
+2018-12-30,17.100000381469727,17.200000762939453,17.100000381469727,17.200000762939453,16079.0
+2018-12-31,17.260000228881836,17.979999542236328,17.219999313354492,17.399999618530273,65654.0
+2019-01-01,17.5,17.899999618530273,17.440000534057617,17.760000228881836,87465.0
+2019-01-02,17.799999237060547,17.799999237060547,17.5,17.799999237060547,49169.0
+2019-01-03,17.739999771118164,17.799999237060547,17.5,17.6200008392334,88919.0
+2019-01-06,17.540000915527344,17.760000228881836,17.520000457763672,17.600000381469727,41458.0
+2019-01-07,17.600000381469727,17.780000686645508,17.520000457763672,17.639999389648438,50113.0
+2019-01-08,17.65999984741211,17.700000762939453,17.6200008392334,17.700000762939453,29203.0
+2019-01-09,17.760000228881836,17.760000228881836,17.65999984741211,17.739999771118164,14954.0
+2019-01-10,17.719999313354492,17.799999237060547,17.639999389648438,17.799999237060547,55629.0
+2019-01-13,17.760000228881836,18.0,17.700000762939453,17.920000076293945,67169.0
+2019-01-14,17.68000030517578,17.799999237060547,17.600000381469727,17.700000762939453,52123.0
+2019-01-15,17.739999771118164,17.739999771118164,17.68000030517578,17.700000762939453,27725.0
+2019-01-16,17.700000762939453,17.700000762939453,17.6200008392334,17.700000762939453,61573.0
+2019-01-17,17.700000762939453,17.700000762939453,17.6200008392334,17.700000762939453,61106.0
+2019-01-20,17.700000762939453,17.700000762939453,17.639999389648438,17.700000762939453,72386.0
+2019-01-21,17.600000381469727,17.65999984741211,17.520000457763672,17.65999984741211,20208.0
+2019-01-22,17.639999389648438,17.639999389648438,17.540000915527344,17.639999389648438,28968.0
+2019-01-23,17.68000030517578,17.700000762939453,17.68000030517578,17.68000030517578,86030.0
+2019-01-24,17.700000762939453,17.799999237060547,17.700000762939453,17.760000228881836,61484.0
+2019-01-27,17.81999969482422,18.0,17.81999969482422,18.0,96047.0
+2019-01-28,18.079999923706055,18.440000534057617,18.079999923706055,18.420000076293945,200116.0
+2019-01-29,18.5,18.600000381469727,18.3799991607666,18.479999542236328,113993.0
+2019-01-30,18.459999084472656,18.479999542236328,18.239999771118164,18.31999969482422,65986.0
+2019-01-31,18.459999084472656,18.479999542236328,18.239999771118164,18.34000015258789,59714.0
+2019-02-03,18.299999237060547,18.5,18.040000915527344,18.5,183638.0
+2019-02-04,18.5,18.920000076293945,18.5,18.84000015258789,304101.0
+2019-02-05,18.979999542236328,19.299999237060547,18.959999084472656,19.100000381469727,322692.0
+2019-02-06,19.020000457763672,19.360000610351562,18.700000762939453,18.739999771118164,215156.0
+2019-02-07,18.68000030517578,18.700000762939453,18.399999618530273,18.459999084472656,74106.0
+2019-02-10,18.399999618530273,18.420000076293945,18.200000762939453,18.420000076293945,65720.0
+2019-02-11,18.440000534057617,18.700000762939453,18.399999618530273,18.600000381469727,128319.0
+2019-02-12,18.520000457763672,18.540000915527344,18.5,18.540000915527344,19258.0
+2019-02-13,18.639999389648438,18.639999389648438,18.420000076293945,18.5,35521.0
+2019-02-14,18.420000076293945,18.899999618530273,18.420000076293945,18.899999618530273,45481.0
+2019-02-17,18.899999618530273,18.940000534057617,18.559999465942383,18.559999465942383,49920.0
+2019-02-18,18.579999923706055,18.700000762939453,18.420000076293945,18.420000076293945,36553.0
+2019-02-19,18.420000076293945,18.420000076293945,18.020000457763672,18.139999389648438,104566.0
+2019-02-20,18.040000915527344,18.1200008392334,18.020000457763672,18.040000915527344,62288.0
+2019-02-21,18.18000030517578,18.200000762939453,18.0,18.020000457763672,37369.0
+2019-02-24,18.059999465942383,18.059999465942383,17.799999237060547,17.979999542236328,44234.0
+2019-02-25,17.81999969482422,17.899999618530273,17.420000076293945,17.420000076293945,34139.0
+2019-02-26,17.860000610351562,18.100000381469727,17.860000610351562,18.020000457763672,44474.0
+2019-02-27,18.020000457763672,18.079999923706055,17.899999618530273,18.079999923706055,17062.0
+2019-02-28,18.040000915527344,18.219999313354492,18.040000915527344,18.219999313354492,34236.0
+2019-03-03,18.399999618530273,18.5,18.399999618530273,18.5,16365.0
+2019-03-04,18.440000534057617,18.440000534057617,18.280000686645508,18.34000015258789,29810.0
+2019-03-05,18.399999618530273,18.399999618530273,18.34000015258789,18.399999618530273,32335.0
+2019-03-06,18.399999618530273,18.399999618530273,18.34000015258789,18.399999618530273,39984.0
+2019-03-07,18.399999618530273,18.440000534057617,18.360000610351562,18.399999618530273,66614.0
+2019-03-10,18.440000534057617,18.899999618530273,18.440000534057617,18.799999237060547,213029.0
+2019-03-11,18.719999313354492,19.139999389648438,18.719999313354492,18.81999969482422,152190.0
+2019-03-12,19.0,19.040000915527344,18.799999237060547,19.040000915527344,130907.0
+2019-03-13,18.81999969482422,19.020000457763672,18.81999969482422,18.979999542236328,34693.0
+2019-03-14,18.920000076293945,19.020000457763672,18.739999771118164,18.739999771118164,73111.0
+2019-03-17,19.0,19.479999542236328,19.0,19.420000076293945,224023.0
+2019-03-18,19.420000076293945,19.700000762939453,19.399999618530273,19.68000030517578,173920.0
+2019-03-19,19.6200008392334,19.65999984741211,19.299999237060547,19.600000381469727,93723.0
+2019-03-20,19.5,19.5,19.299999237060547,19.360000610351562,48487.0
+2019-03-21,19.5,19.5,19.200000762939453,19.280000686645508,52972.0
+2019-03-24,19.0,19.0,18.399999618530273,18.5,513608.0
+2019-03-25,18.5,18.5,18.079999923706055,18.15999984741211,111855.0
+2019-03-26,18.18000030517578,18.280000686645508,18.0,18.020000457763672,82807.0
+2019-03-27,18.040000915527344,18.18000030517578,18.040000915527344,18.100000381469727,66622.0
+2019-03-28,18.079999923706055,18.079999923706055,17.979999542236328,18.0,134634.0
+2019-03-31,18.0,18.0,18.0,18.0,0.0
+2019-04-01,17.940000534057617,17.940000534057617,17.700000762939453,17.780000686645508,77866.0
+2019-04-02,17.760000228881836,17.899999618530273,17.700000762939453,17.780000686645508,39798.0
+2019-04-03,17.760000228881836,17.760000228881836,17.639999389648438,17.68000030517578,58644.0
+2019-04-04,17.700000762939453,17.700000762939453,17.399999618530273,17.459999084472656,341301.0
+2019-04-07,17.5,17.6200008392334,17.459999084472656,17.479999542236328,195254.0
+2019-04-08,17.600000381469727,17.68000030517578,17.540000915527344,17.639999389648438,67027.0
+2019-04-09,17.700000762939453,17.739999771118164,17.540000915527344,17.700000762939453,77259.0
+2019-04-10,17.739999771118164,17.739999771118164,17.479999542236328,17.479999542236328,136671.0
+2019-04-11,17.479999542236328,17.639999389648438,17.440000534057617,17.440000534057617,67068.0
+2019-04-14,17.600000381469727,17.68000030517578,17.5,17.600000381469727,56516.0
+2019-04-15,17.600000381469727,17.700000762939453,17.540000915527344,17.639999389648438,73948.0
+2019-04-16,17.700000762939453,17.899999618530273,17.639999389648438,17.739999771118164,102772.0
+2019-04-17,17.81999969482422,17.84000015258789,17.639999389648438,17.719999313354492,62859.0
+2019-04-18,17.639999389648438,17.84000015258789,17.6200008392334,17.65999984741211,46670.0
+2019-04-21,17.65999984741211,17.68000030517578,17.6200008392334,17.68000030517578,161683.0
+2019-04-22,17.700000762939453,17.700000762939453,17.6200008392334,17.6200008392334,46490.0
+2019-04-23,17.65999984741211,17.65999984741211,17.579999923706055,17.579999923706055,22178.0
+2019-04-24,17.700000762939453,17.700000762939453,17.5,17.6200008392334,25453.0
+2019-04-25,17.6200008392334,17.6200008392334,17.579999923706055,17.579999923706055,21084.0
+2019-04-28,17.3799991607666,17.459999084472656,17.299999237060547,17.399999618530273,111325.0
+2019-04-29,17.219999313354492,17.34000015258789,17.219999313354492,17.299999237060547,51476.0
+2019-04-30,17.3799991607666,17.68000030517578,17.3799991607666,17.68000030517578,186791.0
+2019-05-01,17.780000686645508,17.780000686645508,17.520000457763672,17.559999465942383,23334.0
+2019-05-02,17.520000457763672,17.520000457763672,17.479999542236328,17.5,79551.0
+2019-05-05,17.5,17.540000915527344,17.239999771118164,17.299999237060547,77851.0
+2019-05-06,17.260000228881836,17.260000228881836,17.020000457763672,17.239999771118164,26284.0
+2019-05-07,17.020000457763672,17.079999923706055,17.020000457763672,17.079999923706055,47653.0
+2019-05-08,17.0,17.100000381469727,16.920000076293945,17.100000381469727,44785.0
+2019-05-09,17.100000381469727,17.100000381469727,16.940000534057617,16.959999084472656,83332.0
+2019-05-12,16.940000534057617,16.940000534057617,16.520000457763672,16.68000030517578,72377.0
+2019-05-13,16.100000381469727,16.18000030517578,15.5,15.800000190734863,120898.0
+2019-05-14,16.0,16.15999984741211,15.5,16.0,58980.0
+2019-05-15,16.079999923706055,16.3799991607666,16.079999923706055,16.200000762939453,39152.0
+2019-05-16,16.200000762939453,16.420000076293945,16.200000762939453,16.399999618530273,40993.0
+2019-05-19,16.299999237060547,16.399999618530273,16.0,16.399999618530273,17765.0
+2019-05-20,16.3799991607666,16.3799991607666,15.699999809265137,15.800000190734863,95395.0
+2019-05-21,15.819999694824219,16.059999465942383,15.819999694824219,16.059999465942383,57414.0
+2019-05-22,16.15999984741211,16.15999984741211,16.0,16.020000457763672,52054.0
+2019-05-23,16.020000457763672,16.079999923706055,15.84000015258789,15.84000015258789,50016.0
+2019-05-26,15.899999618530273,15.979999542236328,15.600000381469727,15.640000343322754,16032.0
+2019-05-27,15.680000305175781,15.699999809265137,15.640000343322754,15.640000343322754,21667.0
+2019-05-28,15.600000381469727,15.720000267028809,15.600000381469727,15.699999809265137,40226.0
+2019-05-29,15.9399995803833,16.079999923706055,15.800000190734863,15.880000114440918,14026.0
+2019-05-30,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0
+2019-06-02,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0
+2019-06-03,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0
+2019-06-04,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-06-05,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-06-06,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-06-09,16.200000762939453,16.31999969482422,16.200000762939453,16.299999237060547,36588.0
+2019-06-10,16.360000610351562,16.700000762939453,16.360000610351562,16.700000762939453,100193.0
+2019-06-11,16.799999237060547,17.0,16.700000762939453,17.0,129569.0
+2019-06-12,16.799999237060547,17.040000915527344,16.799999237060547,16.940000534057617,91671.0
+2019-06-13,16.780000686645508,16.899999618530273,16.760000228881836,16.899999618530273,48406.0
+2019-06-16,16.700000762939453,16.860000610351562,16.700000762939453,16.860000610351562,32705.0
+2019-06-17,17.0,17.219999313354492,16.920000076293945,16.920000076293945,98891.0
+2019-06-18,17.0,17.100000381469727,16.959999084472656,17.0,50137.0
+2019-06-19,17.059999465942383,17.139999389648438,17.059999465942383,17.100000381469727,66265.0
+2019-06-20,17.0,17.260000228881836,16.979999542236328,17.260000228881836,237394.0
+2019-06-23,17.260000228881836,17.360000610351562,16.940000534057617,17.0,63938.0
+2019-06-24,17.020000457763672,17.020000457763672,16.6200008392334,16.65999984741211,70201.0
+2019-06-25,16.700000762939453,17.100000381469727,16.700000762939453,17.0,50905.0
+2019-06-26,17.0,17.100000381469727,16.860000610351562,17.100000381469727,33171.0
+2019-06-27,17.100000381469727,17.200000762939453,16.920000076293945,17.100000381469727,82250.0
+2019-06-30,17.200000762939453,17.200000762939453,17.020000457763672,17.040000915527344,323962.0
+2019-07-01,16.979999542236328,17.100000381469727,16.979999542236328,17.100000381469727,37763.0
+2019-07-02,17.100000381469727,17.100000381469727,17.0,17.100000381469727,34664.0
+2019-07-03,17.079999923706055,17.299999237060547,17.079999923706055,17.239999771118164,36905.0
+2019-07-04,17.18000030517578,17.299999237060547,17.040000915527344,17.299999237060547,31582.0
+2019-07-07,17.260000228881836,17.280000686645508,17.059999465942383,17.280000686645508,26206.0
+2019-07-08,17.200000762939453,17.200000762939453,17.059999465942383,17.200000762939453,21141.0
+2019-07-09,17.15999984741211,17.299999237060547,17.15999984741211,17.299999237060547,28394.0
+2019-07-10,17.299999237060547,17.5,17.299999237060547,17.479999542236328,72912.0
+2019-07-11,17.5,17.6200008392334,17.3799991607666,17.540000915527344,101213.0
+2019-07-14,17.420000076293945,17.68000030517578,17.420000076293945,17.579999923706055,69933.0
+2019-07-15,17.700000762939453,17.700000762939453,17.479999542236328,17.639999389648438,20284.0
+2019-07-16,17.5,17.600000381469727,17.5,17.600000381469727,10705.0
+2019-07-17,17.600000381469727,17.639999389648438,17.420000076293945,17.540000915527344,31469.0
+2019-07-18,17.459999084472656,17.459999084472656,17.399999618530273,17.459999084472656,34250.0
+2019-07-21,17.15999984741211,17.299999237060547,17.1200008392334,17.200000762939453,25294.0
+2019-07-22,17.18000030517578,17.200000762939453,17.18000030517578,17.200000762939453,16423.0
+2019-07-23,17.100000381469727,17.100000381469727,16.959999084472656,16.959999084472656,50856.0
+2019-07-24,16.84000015258789,16.920000076293945,16.700000762939453,16.739999771118164,42799.0
+2019-07-25,16.719999313354492,16.799999237060547,16.700000762939453,16.799999237060547,27630.0
+2019-07-28,16.600000381469727,16.6200008392334,16.479999542236328,16.559999465942383,123726.0
+2019-07-29,16.520000457763672,16.559999465942383,16.420000076293945,16.459999084472656,50750.0
+2019-07-30,16.399999618530273,16.440000534057617,16.3799991607666,16.420000076293945,22669.0
+2019-07-31,16.399999618530273,16.479999542236328,16.399999618530273,16.440000534057617,22886.0
+2019-08-01,16.440000534057617,16.440000534057617,16.3799991607666,16.3799991607666,22730.0
+2019-08-04,16.299999237060547,16.299999237060547,16.260000228881836,16.260000228881836,30155.0
+2019-08-05,16.219999313354492,16.219999313354492,16.139999389648438,16.139999389648438,30053.0
+2019-08-06,16.139999389648438,16.139999389648438,16.0,16.0,13600.0
+2019-08-07,16.040000915527344,16.280000686645508,16.040000915527344,16.1200008392334,12542.0
+2019-08-08,16.1200008392334,16.1200008392334,16.0,16.0,52461.0
+2019-08-11,16.0,16.0,16.0,16.0,0.0
+2019-08-12,16.0,16.0,16.0,16.0,0.0
+2019-08-13,16.0,16.0,16.0,16.0,0.0
+2019-08-14,16.0,16.0,16.0,16.0,0.0
+2019-08-15,16.0,16.0,16.0,16.0,0.0
+2019-08-18,16.0,16.0,15.899999618530273,15.899999618530273,25799.0
+2019-08-19,16.0,16.0,15.760000228881836,15.760000228881836,68662.0
+2019-08-20,15.800000190734863,15.800000190734863,15.739999771118164,15.760000228881836,70562.0
+2019-08-21,15.800000190734863,15.800000190734863,15.699999809265137,15.760000228881836,98498.0
+2019-08-22,15.760000228881836,16.0,15.739999771118164,15.760000228881836,220169.0
+2019-08-25,15.760000228881836,15.760000228881836,15.5,15.5,116722.0
+2019-08-26,15.5,15.520000457763672,15.380000114440918,15.399999618530273,137120.0
+2019-08-27,15.34000015258789,15.34000015258789,15.319999694824219,15.34000015258789,29751.0
+2019-08-28,15.300000190734863,15.300000190734863,15.119999885559082,15.119999885559082,112033.0
+2019-08-29,15.0,15.140000343322754,14.9399995803833,15.140000343322754,76912.0
+2019-09-01,14.979999542236328,14.979999542236328,14.9399995803833,14.9399995803833,101439.0
+2019-09-02,14.9399995803833,15.0600004196167,14.899999618530273,15.0600004196167,57495.0
+2019-09-03,15.0,15.0600004196167,15.0,15.0,41475.0
+2019-09-04,15.039999961853027,15.079999923706055,15.039999961853027,15.079999923706055,26663.0
+2019-09-05,15.0600004196167,15.220000267028809,15.020000457763672,15.039999961853027,60377.0
+2019-09-08,15.220000267028809,15.680000305175781,15.100000381469727,15.680000305175781,107469.0
+2019-09-09,15.420000076293945,16.520000457763672,15.420000076293945,16.34000015258789,315071.0
+2019-09-10,16.479999542236328,16.799999237060547,16.399999618530273,16.600000381469727,185943.0
+2019-09-11,16.420000076293945,16.420000076293945,15.920000076293945,16.0,131970.0
+2019-09-12,15.800000190734863,16.100000381469727,15.800000190734863,15.979999542236328,55332.0
+2019-09-15,15.899999618530273,16.0,15.699999809265137,15.819999694824219,62709.0
+2019-09-16,15.899999618530273,16.3799991607666,15.899999618530273,16.100000381469727,52598.0
+2019-09-17,16.0,16.239999771118164,15.84000015258789,15.84000015258789,36392.0
+2019-09-18,15.9399995803833,16.020000457763672,15.899999618530273,16.020000457763672,28564.0
+2019-09-19,16.1200008392334,16.31999969482422,16.079999923706055,16.280000686645508,257932.0
+2019-09-22,16.299999237060547,16.8799991607666,16.299999237060547,16.780000686645508,167989.0
+2019-09-24,16.780000686645508,17.040000915527344,16.780000686645508,17.0,244662.0
+2019-09-25,17.020000457763672,18.219999313354492,17.020000457763672,17.940000534057617,542743.0
+2019-09-26,18.219999313354492,18.299999237060547,17.700000762939453,18.15999984741211,583521.0
+2019-09-29,18.040000915527344,18.15999984741211,17.979999542236328,18.0,152006.0
+2019-09-30,17.940000534057617,17.959999084472656,17.899999618530273,17.940000534057617,41693.0
+2019-10-01,18.1200008392334,18.1200008392334,18.0,18.0,95925.0
+2019-10-02,17.920000076293945,18.0,17.780000686645508,17.860000610351562,47509.0
+2019-10-03,17.700000762939453,17.760000228881836,17.520000457763672,17.559999465942383,101878.0
+2019-10-06,17.559999465942383,18.0,17.559999465942383,17.799999237060547,41306.0
+2019-10-07,17.84000015258789,17.84000015258789,17.31999969482422,17.600000381469727,48337.0
+2019-10-08,17.299999237060547,17.299999237060547,16.780000686645508,16.780000686645508,166291.0
+2019-10-09,16.700000762939453,16.739999771118164,16.6200008392334,16.6200008392334,30872.0
+2019-10-10,16.5,16.5,16.1200008392334,16.1200008392334,126900.0
+2019-10-13,16.100000381469727,17.0,16.100000381469727,16.34000015258789,56410.0
+2019-10-14,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,11907.0
+2019-10-15,16.100000381469727,16.100000381469727,15.760000228881836,15.880000114440918,92814.0
+2019-10-16,15.819999694824219,16.0,15.5,15.979999542236328,28208.0
+2019-10-17,16.0,16.100000381469727,15.979999542236328,16.0,70079.0
+2019-10-20,16.799999237060547,16.799999237060547,16.139999389648438,16.34000015258789,74876.0
+2019-10-21,16.219999313354492,16.440000534057617,16.219999313354492,16.440000534057617,12447.0
+2019-10-22,16.260000228881836,16.420000076293945,16.200000762939453,16.399999618530273,64681.0
+2019-10-23,16.299999237060547,16.760000228881836,16.299999237060547,16.559999465942383,54687.0
+2019-10-24,16.559999465942383,16.760000228881836,16.559999465942383,16.739999771118164,36080.0
+2019-10-27,16.700000762939453,16.700000762939453,16.579999923706055,16.579999923706055,25084.0
+2019-10-28,16.399999618530273,16.420000076293945,16.020000457763672,16.34000015258789,28357.0
+2019-10-29,16.079999923706055,16.299999237060547,16.0,16.100000381469727,28445.0
+2019-10-30,16.200000762939453,16.600000381469727,16.200000762939453,16.459999084472656,46549.0
+2019-10-31,16.459999084472656,16.600000381469727,16.200000762939453,16.200000762939453,44537.0
+2019-11-03,16.200000762939453,16.299999237060547,16.040000915527344,16.200000762939453,38474.0
+2019-11-04,16.219999313354492,16.459999084472656,16.219999313354492,16.459999084472656,44977.0
+2019-11-05,16.440000534057617,17.31999969482422,16.440000534057617,17.0,194214.0
+2019-11-06,17.0,17.0,16.799999237060547,16.860000610351562,56231.0
+2019-11-07,16.979999542236328,17.0,16.799999237060547,16.899999618530273,32473.0
+2019-11-10,16.899999618530273,16.899999618530273,16.739999771118164,16.739999771118164,21858.0
+2019-11-11,16.520000457763672,16.940000534057617,16.520000457763672,16.899999618530273,26440.0
+2019-11-12,17.0,17.0,16.700000762939453,16.700000762939453,42098.0
+2019-11-13,16.579999923706055,16.579999923706055,16.559999465942383,16.559999465942383,93722.0
+2019-11-14,16.600000381469727,16.600000381469727,16.5,16.600000381469727,39673.0
+2019-11-17,16.5,16.5,16.399999618530273,16.399999618530273,20469.0
+2019-11-18,16.579999923706055,16.600000381469727,16.399999618530273,16.479999542236328,73080.0
+2019-11-19,16.459999084472656,16.5,16.440000534057617,16.440000534057617,18333.0
+2019-11-20,16.639999389648438,16.799999237060547,16.540000915527344,16.799999237060547,67192.0
+2019-11-21,16.799999237060547,16.799999237060547,16.600000381469727,16.600000381469727,53491.0
+2019-11-24,16.799999237060547,16.799999237060547,16.520000457763672,16.520000457763672,16773.0
+2019-11-25,16.479999542236328,16.799999237060547,16.399999618530273,16.700000762939453,94416.0
+2019-11-26,16.559999465942383,16.68000030517578,16.559999465942383,16.579999923706055,24966.0
+2019-11-27,16.559999465942383,16.979999542236328,16.559999465942383,16.899999618530273,52573.0
+2019-11-28,16.920000076293945,17.280000686645508,16.799999237060547,16.799999237060547,189472.0
+2019-12-01,16.700000762939453,17.5,16.700000762939453,17.299999237060547,137320.0
+2019-12-02,17.260000228881836,17.299999237060547,17.200000762939453,17.299999237060547,33345.0
+2019-12-03,17.1200008392334,17.1200008392334,17.0,17.0,40542.0
+2019-12-04,17.0,17.0,16.899999618530273,16.899999618530273,58019.0
+2019-12-05,17.139999389648438,17.3799991607666,17.0,17.299999237060547,43174.0
+2019-12-08,17.5,17.780000686645508,17.399999618530273,17.579999923706055,122920.0
+2019-12-09,17.799999237060547,17.799999237060547,17.5,17.559999465942383,170617.0
+2019-12-10,17.5,17.5,17.299999237060547,17.360000610351562,55752.0
+2019-12-11,17.399999618530273,17.68000030517578,17.299999237060547,17.68000030517578,109022.0
+2019-12-12,17.5,17.520000457763672,17.399999618530273,17.5,52355.0
+2019-12-15,17.5,17.600000381469727,17.399999618530273,17.600000381469727,81081.0
+2019-12-16,17.65999984741211,17.65999984741211,17.399999618530273,17.579999923706055,177901.0
+2019-12-17,17.540000915527344,18.100000381469727,17.479999542236328,17.899999618530273,242066.0
+2019-12-18,17.81999969482422,18.459999084472656,17.81999969482422,18.280000686645508,478122.0
+2019-12-19,18.139999389648438,18.299999237060547,18.0,18.0,212968.0
+2019-12-22,17.899999618530273,18.280000686645508,17.899999618530273,18.219999313354492,280507.0
+2019-12-23,18.280000686645508,18.399999618530273,18.15999984741211,18.360000610351562,280604.0
+2019-12-24,18.3799991607666,18.3799991607666,18.15999984741211,18.200000762939453,131808.0
+2019-12-25,18.299999237060547,18.299999237060547,18.079999923706055,18.15999984741211,158613.0
+2019-12-26,18.15999984741211,18.239999771118164,18.059999465942383,18.219999313354492,107472.0
+2019-12-29,18.219999313354492,18.3799991607666,18.200000762939453,18.219999313354492,100192.0
+2019-12-30,18.239999771118164,18.31999969482422,18.100000381469727,18.239999771118164,119809.0
+2019-12-31,18.15999984741211,18.219999313354492,18.1200008392334,18.15999984741211,65867.0
+2020-01-01,18.15999984741211,18.700000762939453,18.100000381469727,18.440000534057617,572516.0
+2020-01-02,18.600000381469727,18.81999969482422,18.479999542236328,18.600000381469727,239627.0
+2020-01-05,18.399999618530273,18.399999618530273,18.0,18.0,296888.0
+2020-01-06,17.979999542236328,18.0,17.600000381469727,17.700000762939453,242637.0
+2020-01-07,17.81999969482422,17.920000076293945,17.700000762939453,17.700000762939453,69834.0
+2020-01-08,17.520000457763672,17.68000030517578,17.5,17.5,179959.0
+2020-01-09,17.979999542236328,18.079999923706055,17.719999313354492,18.079999923706055,212895.0
+2020-01-12,18.1200008392334,18.219999313354492,18.079999923706055,18.219999313354492,130268.0
+2020-01-13,18.219999313354492,18.459999084472656,18.219999313354492,18.3799991607666,233978.0
+2020-01-14,18.479999542236328,18.65999984741211,18.399999618530273,18.5,195759.0
+2020-01-15,18.600000381469727,18.700000762939453,18.479999542236328,18.559999465942383,251766.0
+2020-01-16,18.520000457763672,19.3799991607666,18.5,19.299999237060547,715533.0
+2020-01-19,19.479999542236328,20.059999465942383,19.34000015258789,19.920000076293945,876814.0
+2020-01-20,20.079999923706055,20.600000381469727,19.920000076293945,20.239999771118164,1186062.0
+2020-01-21,20.260000228881836,21.0,20.100000381469727,20.940000534057617,483320.0
+2020-01-22,21.0,21.600000381469727,21.0,21.5,885604.0
+2020-01-23,21.65999984741211,21.65999984741211,20.799999237060547,21.100000381469727,534127.0
+2020-01-26,21.040000915527344,21.399999618530273,20.979999542236328,21.260000228881836,334036.0
+2020-01-27,21.34000015258789,21.479999542236328,21.040000915527344,21.360000610351562,424282.0
+2020-01-28,21.360000610351562,21.899999618530273,21.299999237060547,21.739999771118164,344156.0
+2020-01-29,21.760000228881836,21.860000610351562,21.479999542236328,21.479999542236328,122404.0
+2020-01-30,21.399999618530273,21.399999618530273,20.5,20.68000030517578,439455.0
+2020-02-02,20.5,21.200000762939453,20.0,21.200000762939453,234893.0
+2020-02-03,21.200000762939453,21.459999084472656,21.0,21.040000915527344,169195.0
+2020-02-04,21.040000915527344,21.5,21.040000915527344,21.059999465942383,144982.0
+2020-02-05,21.239999771118164,21.780000686645508,21.239999771118164,21.700000762939453,393931.0
+2020-02-06,21.780000686645508,22.100000381469727,21.299999237060547,21.600000381469727,446277.0
+2020-02-09,21.540000915527344,21.540000915527344,20.799999237060547,21.0,269361.0
+2020-02-10,21.0,21.3799991607666,20.920000076293945,21.299999237060547,73248.0
+2020-02-11,21.280000686645508,21.280000686645508,20.899999618530273,21.0,26676.0
+2020-02-12,21.100000381469727,21.459999084472656,21.0,21.360000610351562,250366.0
+2020-02-13,21.459999084472656,21.479999542236328,20.940000534057617,20.940000534057617,56025.0
+2020-02-16,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
+2020-02-17,20.0,20.34000015258789,20.0,20.34000015258789,85726.0
+2020-02-18,20.280000686645508,20.3799991607666,20.100000381469727,20.31999969482422,114091.0
+2020-02-19,20.299999237060547,20.5,20.280000686645508,20.479999542236328,57966.0
+2020-02-20,20.5,20.68000030517578,20.399999618530273,20.639999389648438,88438.0
+2020-02-23,20.700000762939453,20.700000762939453,20.399999618530273,20.399999618530273,70694.0
+2020-02-24,20.219999313354492,20.239999771118164,19.940000534057617,19.959999084472656,90785.0
+2020-02-25,19.700000762939453,19.739999771118164,19.299999237060547,19.700000762939453,109715.0
+2020-02-26,19.200000762939453,20.100000381469727,19.040000915527344,19.799999237060547,408140.0
+2020-02-27,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2020-03-01,18.799999237060547,19.100000381469727,18.399999618530273,18.399999618530273,59363.0
+2020-03-02,18.420000076293945,19.0,18.399999618530273,18.399999618530273,39411.0
+2020-03-03,18.700000762939453,19.0,18.639999389648438,18.979999542236328,89763.0
+2020-03-04,18.5,19.079999923706055,18.5,19.079999923706055,80611.0
+2020-03-05,19.100000381469727,19.399999618530273,19.0,19.079999923706055,52216.0
+2020-03-08,18.399999618530273,18.399999618530273,17.18000030517578,17.18000030517578,189721.0
+2020-03-09,15.479999542236328,16.0,15.479999542236328,15.779999732971191,208433.0
+2020-03-10,16.440000534057617,17.0,15.5,16.899999618530273,245034.0
+2020-03-11,17.0,17.0,15.800000190734863,15.920000076293945,164629.0
+2020-03-12,15.399999618530273,15.84000015258789,15.0,15.199999809265137,181745.0
+2020-03-15,15.199999809265137,15.300000190734863,14.399999618530273,14.4399995803833,236117.0
+2020-03-16,14.399999618530273,14.399999618530273,13.039999961853027,13.039999961853027,393196.0
+2020-03-17,12.979999542236328,13.380000114440918,12.979999542236328,13.100000381469727,241931.0
+2020-03-18,13.0,13.359999656677246,12.899999618530273,13.140000343322754,220735.0
+2020-03-19,13.180000305175781,13.359999656677246,13.15999984741211,13.199999809265137,516093.0
+2020-03-22,12.899999618530273,12.979999542236328,12.720000267028809,12.9399995803833,221947.0
+2020-03-23,12.920000076293945,12.920000076293945,12.399999618530273,12.520000457763672,196358.0
+2020-03-24,12.720000267028809,12.920000076293945,12.699999809265137,12.800000190734863,242846.0
+2020-03-25,12.960000038146973,13.199999809265137,12.640000343322754,12.760000228881836,390617.0
+2020-03-26,12.899999618530273,12.9399995803833,12.800000190734863,12.9399995803833,43661.0
+2020-03-29,13.260000228881836,14.0,13.260000228881836,13.720000267028809,736880.0
+2020-03-30,13.84000015258789,13.920000076293945,13.619999885559082,13.699999809265137,162749.0
+2020-03-31,14.0,14.0,13.760000228881836,13.779999732971191,492031.0
+2020-04-01,13.699999809265137,13.84000015258789,13.699999809265137,13.800000190734863,157475.0
+2020-04-02,13.84000015258789,13.979999542236328,13.800000190734863,13.899999618530273,264741.0
+2020-04-05,14.100000381469727,14.399999618530273,13.899999618530273,14.15999984741211,421037.0
+2020-04-06,14.300000190734863,14.5,14.300000190734863,14.300000190734863,333508.0
+2020-04-07,14.319999694824219,14.5,14.260000228881836,14.5,563898.0
+2020-04-08,14.539999961853027,14.5600004196167,14.020000457763672,14.100000381469727,864062.0
+2020-04-09,14.15999984741211,14.220000267028809,13.899999618530273,14.0600004196167,648918.0
+2020-04-12,14.0,14.0600004196167,13.899999618530273,14.0,359184.0
+2020-04-13,14.0,14.140000343322754,13.800000190734863,13.9399995803833,147220.0
+2020-04-14,13.9399995803833,13.9399995803833,13.779999732971191,13.9399995803833,167501.0
+2020-04-15,14.0,14.119999885559082,13.899999618530273,13.960000038146973,414214.0
+2020-04-16,13.899999618530273,13.899999618530273,13.640000343322754,13.779999732971191,178299.0
+2020-04-19,13.819999694824219,13.960000038146973,13.680000305175781,13.819999694824219,133576.0
+2020-04-20,13.619999885559082,13.640000343322754,13.5,13.520000457763672,203281.0
+2020-04-21,13.300000190734863,13.319999694824219,13.0,13.15999984741211,401836.0
+2020-04-22,13.180000305175781,14.079999923706055,13.15999984741211,14.039999961853027,462463.0
+2020-04-23,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,325668.0
+2020-04-26,14.279999732971191,14.319999694824219,14.100000381469727,14.279999732971191,388108.0
+2020-04-27,14.279999732971191,14.460000038146973,14.220000267028809,14.220000267028809,260976.0
+2020-04-28,14.260000228881836,14.600000381469727,14.260000228881836,14.600000381469727,291442.0
+2020-04-29,14.680000305175781,14.819999694824219,14.399999618530273,14.460000038146973,437376.0
+2020-04-30,14.720000267028809,15.039999961853027,14.680000305175781,15.039999961853027,640798.0
+2020-05-03,14.239999771118164,14.800000190734863,13.539999961853027,13.899999618530273,687115.0
+2020-05-04,13.800000190734863,14.800000190734863,13.800000190734863,14.699999809265137,793838.0
+2020-05-05,15.5,16.15999984741211,15.0600004196167,15.300000190734863,2179754.0
+2020-05-06,15.899999618530273,15.899999618530273,15.460000038146973,15.5600004196167,993911.0
+2020-05-07,15.579999923706055,15.800000190734863,15.520000457763672,15.699999809265137,580263.0
+2020-05-10,15.899999618530273,15.9399995803833,15.0,15.180000305175781,813906.0
+2020-05-11,14.5,14.920000076293945,14.0,14.880000114440918,434065.0
+2020-05-12,15.0,15.0,14.520000457763672,14.539999961853027,604257.0
+2020-05-13,14.600000381469727,14.880000114440918,14.600000381469727,14.619999885559082,318676.0
+2020-05-14,14.65999984741211,14.9399995803833,14.600000381469727,14.899999618530273,374001.0
+2020-05-17,15.0,15.300000190734863,14.699999809265137,14.779999732971191,815004.0
+2020-05-18,14.899999618530273,15.0,14.699999809265137,14.739999771118164,388430.0
+2020-05-19,14.899999618530273,14.899999618530273,14.720000267028809,14.739999771118164,323300.0
+2020-05-20,14.739999771118164,14.779999732971191,14.600000381469727,14.619999885559082,178008.0
+2020-05-21,14.600000381469727,14.960000038146973,14.600000381469727,14.65999984741211,432599.0
+2020-05-31,15.0,15.0,14.84000015258789,14.9399995803833,405256.0
+2020-06-01,14.960000038146973,15.420000076293945,14.9399995803833,15.300000190734863,1256791.0
+2020-06-02,15.479999542236328,15.579999923706055,15.15999984741211,15.199999809265137,764329.0
+2020-06-03,15.279999732971191,15.319999694824219,15.100000381469727,15.119999885559082,471726.0
+2020-06-04,15.100000381469727,15.180000305175781,14.960000038146973,15.15999984741211,270900.0
+2020-06-07,15.15999984741211,15.600000381469727,15.119999885559082,15.34000015258789,1085226.0
+2020-06-08,15.4399995803833,15.699999809265137,15.359999656677246,15.520000457763672,748707.0
+2020-06-09,15.5,15.899999618530273,15.5,15.899999618530273,1115013.0
+2020-06-10,16.0,16.700000762939453,15.979999542236328,16.399999618530273,2088913.0
+2020-06-11,16.399999618530273,16.600000381469727,16.299999237060547,16.299999237060547,615841.0
+2020-06-14,16.18000030517578,16.540000915527344,16.15999984741211,16.5,638207.0
+2020-06-15,16.5,16.5,16.040000915527344,16.18000030517578,450890.0
+2020-06-16,16.200000762939453,16.31999969482422,16.18000030517578,16.219999313354492,467180.0
+2020-06-17,16.34000015258789,16.34000015258789,15.640000343322754,15.859999656677246,532842.0
+2020-06-18,15.899999618530273,16.1200008392334,15.739999771118164,16.100000381469727,381972.0
+2020-06-21,16.18000030517578,16.18000030517578,15.800000190734863,15.819999694824219,383077.0
+2020-06-22,15.779999732971191,15.779999732971191,15.15999984741211,15.279999732971191,511710.0
+2020-06-23,15.319999694824219,15.520000457763672,15.199999809265137,15.5,379835.0
+2020-06-24,15.539999961853027,15.539999961853027,15.119999885559082,15.239999771118164,260530.0
+2020-06-25,15.0600004196167,15.180000305175781,14.979999542236328,15.140000343322754,320807.0
+2020-06-28,15.140000343322754,15.359999656677246,15.140000343322754,15.359999656677246,211902.0
+2020-06-29,15.359999656677246,15.619999885559082,15.260000228881836,15.600000381469727,605020.0
+2020-06-30,15.619999885559082,15.819999694824219,15.359999656677246,15.359999656677246,440185.0
+2020-07-01,15.279999732971191,15.699999809265137,15.260000228881836,15.520000457763672,255464.0
+2020-07-02,15.5600004196167,15.680000305175781,15.539999961853027,15.539999961853027,144827.0
+2020-07-05,15.5600004196167,15.779999732971191,15.479999542236328,15.739999771118164,374304.0
+2020-07-06,15.899999618530273,16.0,15.779999732971191,15.800000190734863,558964.0
+2020-07-07,15.880000114440918,16.0,15.800000190734863,15.84000015258789,431638.0
+2020-07-08,15.899999618530273,16.020000457763672,15.699999809265137,15.960000038146973,755798.0
+2020-07-09,16.100000381469727,16.18000030517578,15.859999656677246,15.920000076293945,624141.0
+2020-07-12,15.979999542236328,16.260000228881836,15.960000038146973,16.0,627675.0
+2020-07-13,16.100000381469727,16.100000381469727,15.960000038146973,16.0,287010.0
+2020-07-14,16.020000457763672,16.5,16.020000457763672,16.1200008392334,1505038.0
+2020-07-15,16.18000030517578,16.360000610351562,16.18000030517578,16.260000228881836,489899.0
+2020-07-16,16.299999237060547,16.420000076293945,16.200000762939453,16.31999969482422,468062.0
+2020-07-19,16.420000076293945,16.440000534057617,16.260000228881836,16.34000015258789,311920.0
+2020-07-20,16.239999771118164,16.239999771118164,15.479999542236328,16.079999923706055,489157.0
+2020-07-21,16.15999984741211,16.799999237060547,16.100000381469727,16.600000381469727,1634519.0
+2020-07-22,16.799999237060547,17.299999237060547,16.719999313354492,16.979999542236328,1580419.0
+2020-07-23,17.040000915527344,17.079999923706055,16.65999984741211,16.700000762939453,346303.0
+2020-07-26,16.700000762939453,16.760000228881836,16.399999618530273,16.440000534057617,396935.0
+2020-07-27,16.479999542236328,17.079999923706055,16.479999542236328,16.68000030517578,665292.0
+2020-07-28,16.399999618530273,16.479999542236328,16.239999771118164,16.260000228881836,387131.0
+2020-08-05,16.280000686645508,16.5,16.280000686645508,16.5,269355.0
+2020-08-06,16.5,16.65999984741211,16.420000076293945,16.5,390025.0
+2020-08-09,16.68000030517578,16.899999618530273,16.559999465942383,16.899999618530273,525752.0
+2020-08-10,16.860000610351562,17.0,16.739999771118164,16.81999969482422,527097.0
+2020-08-11,16.8799991607666,17.18000030517578,16.8799991607666,17.059999465942383,1168988.0
+2020-08-12,17.059999465942383,17.15999984741211,16.8799991607666,17.020000457763672,427378.0
+2020-08-13,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0
+2020-08-16,17.020000457763672,17.420000076293945,17.0,17.18000030517578,1055866.0
+2020-08-17,17.200000762939453,17.280000686645508,16.540000915527344,17.0,586338.0
+2020-08-18,17.040000915527344,17.280000686645508,17.0,17.18000030517578,470471.0
+2020-08-19,17.15999984741211,17.799999237060547,17.15999984741211,17.65999984741211,2136681.0
+2020-08-20,17.65999984741211,17.700000762939453,17.440000534057617,17.540000915527344,451688.0
+2020-08-23,17.5,17.899999618530273,17.5,17.799999237060547,592886.0
+2020-08-24,17.84000015258789,17.940000534057617,17.579999923706055,17.639999389648438,448863.0
+2020-08-25,17.700000762939453,17.700000762939453,17.459999084472656,17.540000915527344,347960.0
+2020-08-26,17.420000076293945,17.8799991607666,17.399999618530273,17.780000686645508,1069824.0
+2020-08-27,17.84000015258789,18.280000686645508,17.799999237060547,17.899999618530273,1772530.0
+2020-08-30,18.0,18.5,18.0,18.34000015258789,1218592.0
+2020-08-31,18.3799991607666,18.65999984741211,18.200000762939453,18.3799991607666,865516.0
+2020-09-01,18.299999237060547,18.5,18.100000381469727,18.34000015258789,706725.0
+2020-09-02,18.299999237060547,18.31999969482422,17.799999237060547,18.280000686645508,565721.0
+2020-09-03,18.299999237060547,18.440000534057617,18.200000762939453,18.239999771118164,430598.0
+2020-09-06,17.940000534057617,18.260000228881836,17.940000534057617,18.15999984741211,507012.0
+2020-09-07,18.15999984741211,18.399999618530273,18.100000381469727,18.280000686645508,579776.0
+2020-09-08,18.299999237060547,19.059999465942383,18.139999389648438,19.0,2725318.0
+2020-09-09,18.399999618530273,19.940000534057617,18.399999618530273,19.8799991607666,2175385.0
+2020-09-10,20.0,20.8799991607666,19.899999618530273,19.959999084472656,2308450.0
+2020-09-13,19.959999084472656,20.579999923706055,19.959999084472656,20.360000610351562,1138561.0
+2020-09-14,20.399999618530273,20.5,19.5,19.920000076293945,1497777.0
+2020-09-15,19.920000076293945,20.299999237060547,19.700000762939453,19.860000610351562,1466508.0
+2020-09-16,19.8799991607666,20.1200008392334,19.65999984741211,19.700000762939453,892541.0
+2020-09-17,19.520000457763672,19.780000686645508,19.3799991607666,19.700000762939453,419241.0
+2020-09-20,19.68000030517578,20.280000686645508,19.68000030517578,20.200000762939453,1232715.0
+2020-09-21,20.239999771118164,20.239999771118164,19.520000457763672,19.520000457763672,951451.0
+2020-09-22,19.5,19.579999923706055,19.299999237060547,19.3799991607666,641902.0
+2020-09-24,19.440000534057617,19.459999084472656,19.079999923706055,19.260000228881836,454251.0
+2020-09-27,19.260000228881836,19.540000915527344,19.260000228881836,19.5,472430.0
+2020-09-28,19.540000915527344,20.0,19.540000915527344,19.6200008392334,981597.0
+2020-09-29,19.8799991607666,19.899999618530273,19.399999618530273,19.639999389648438,586865.0
+2020-09-30,19.600000381469727,19.799999237060547,19.479999542236328,19.68000030517578,519688.0
+2020-10-01,19.899999618530273,20.100000381469727,19.540000915527344,19.799999237060547,1695364.0
+2020-10-04,19.799999237060547,19.940000534057617,19.299999237060547,19.299999237060547,545109.0
+2020-10-05,19.18000030517578,19.459999084472656,18.31999969482422,19.239999771118164,583100.0
+2020-10-06,19.639999389648438,19.700000762939453,19.040000915527344,19.600000381469727,446674.0
+2020-10-07,19.639999389648438,20.799999237060547,19.579999923706055,20.799999237060547,3207747.0
+2020-10-08,21.5,22.559999465942383,21.5,21.540000915527344,10174724.0
+2020-10-11,21.940000534057617,23.68000030517578,21.84000015258789,23.68000030517578,6017458.0
+2020-10-12,24.0,24.479999542236328,23.0,23.5,4135322.0
+2020-10-13,23.5,24.15999984741211,23.079999923706055,23.6200008392334,3877929.0
+2020-10-14,23.5,23.65999984741211,23.200000762939453,23.239999771118164,1350992.0
+2020-10-15,23.219999313354492,23.260000228881836,22.5,22.65999984741211,1684870.0
+2020-10-18,22.68000030517578,23.440000534057617,22.68000030517578,22.81999969482422,1300738.0
+2020-10-19,23.0,23.079999923706055,22.540000915527344,22.600000381469727,788249.0
+2020-10-20,22.440000534057617,22.579999923706055,21.799999237060547,22.399999618530273,956844.0
+2020-10-21,22.5,22.899999618530273,22.299999237060547,22.299999237060547,670917.0
+2020-10-22,22.0,22.360000610351562,21.920000076293945,21.940000534057617,543922.0
+2020-10-25,21.799999237060547,22.079999923706055,19.760000228881836,19.760000228881836,1001335.0
+2020-10-26,19.5,20.0,17.799999237060547,18.899999618530273,1592636.0
+2020-10-27,18.920000076293945,19.0,18.280000686645508,18.760000228881836,693434.0
+2020-10-28,19.0,20.6200008392334,18.799999237060547,20.6200008392334,3108990.0
+2020-10-29,20.6200008392334,21.600000381469727,19.5,20.479999542236328,5698325.0
+2020-11-01,20.100000381469727,20.799999237060547,19.3799991607666,19.5,1528560.0
+2020-11-02,19.5,19.979999542236328,19.34000015258789,19.68000030517578,1911629.0
+2020-11-03,19.68000030517578,19.780000686645508,19.0,19.18000030517578,1321838.0
+2020-11-04,19.3799991607666,19.899999618530273,19.040000915527344,19.540000915527344,2332491.0
+2020-11-05,19.600000381469727,19.600000381469727,18.899999618530273,19.0,766423.0
+2020-11-08,19.040000915527344,19.440000534057617,19.040000915527344,19.440000534057617,835312.0
+2020-11-09,19.520000457763672,21.100000381469727,19.520000457763672,20.979999542236328,3810206.0
+2020-11-10,21.079999923706055,21.399999618530273,19.700000762939453,20.719999313354492,2896893.0
+2020-11-11,20.700000762939453,21.059999465942383,20.299999237060547,20.739999771118164,1344515.0
+2020-11-12,20.600000381469727,21.719999313354492,20.5,21.34000015258789,3689767.0
+2020-11-15,21.68000030517578,21.68000030517578,21.079999923706055,21.360000610351562,1745261.0
+2020-11-16,21.399999618530273,21.479999542236328,21.100000381469727,21.200000762939453,1488534.0
+2020-11-17,21.299999237060547,22.079999923706055,21.15999984741211,21.719999313354492,3117277.0
+2020-11-18,21.81999969482422,21.959999084472656,21.399999618530273,21.540000915527344,1206663.0
+2020-11-19,21.399999618530273,21.6200008392334,21.1200008392334,21.31999969482422,818156.0
+2020-11-22,21.34000015258789,21.979999542236328,21.34000015258789,21.600000381469727,1637413.0
+2020-11-23,21.579999923706055,21.84000015258789,21.299999237060547,21.65999984741211,1301721.0
+2020-11-24,21.799999237060547,22.260000228881836,21.739999771118164,22.079999923706055,2797634.0
+2020-11-25,22.5,23.139999389648438,22.459999084472656,22.5,3869420.0
+2020-11-26,21.899999618530273,22.3799991607666,21.799999237060547,22.0,1350103.0
+2020-11-29,22.100000381469727,22.700000762939453,22.100000381469727,22.15999984741211,938408.0
+2020-11-30,22.34000015258789,22.459999084472656,22.0,22.31999969482422,1103809.0
+2020-12-01,22.299999237060547,22.739999771118164,22.15999984741211,22.6200008392334,1589046.0
+2020-12-02,22.719999313354492,22.959999084472656,22.399999618530273,22.5,2164574.0
+2020-12-03,22.5,22.760000228881836,22.219999313354492,22.299999237060547,857388.0
+2020-12-06,22.420000076293945,22.5,21.0,21.0,1063960.0
+2020-12-07,21.0,21.68000030517578,20.799999237060547,21.68000030517578,889329.0
+2020-12-08,21.600000381469727,21.719999313354492,21.139999389648438,21.399999618530273,692025.0
+2020-12-09,21.440000534057617,21.8799991607666,21.280000686645508,21.579999923706055,967439.0
+2020-12-10,21.639999389648438,21.860000610351562,21.399999618530273,21.559999465942383,917789.0
+2020-12-13,21.700000762939453,21.760000228881836,21.420000076293945,21.5,673387.0
+2020-12-14,21.5,21.540000915527344,21.18000030517578,21.260000228881836,690208.0
+2020-12-15,21.219999313354492,21.600000381469727,21.18000030517578,21.3799991607666,891495.0
+2020-12-16,21.459999084472656,21.700000762939453,21.3799991607666,21.540000915527344,943558.0
+2020-12-17,21.639999389648438,22.5,21.639999389648438,22.5,3300317.0
+2020-12-20,22.0,22.280000686645508,21.5,21.600000381469727,2040590.0
+2020-12-21,21.0,21.0,19.799999237060547,20.0,1554296.0
+2020-12-22,20.18000030517578,20.979999542236328,20.139999389648438,20.979999542236328,896071.0
+2020-12-23,21.0,21.34000015258789,20.719999313354492,21.34000015258789,861571.0
+2020-12-24,21.219999313354492,21.3799991607666,20.860000610351562,21.200000762939453,653089.0
+2020-12-27,21.200000762939453,21.459999084472656,21.139999389648438,21.200000762939453,478785.0
+2020-12-28,21.200000762939453,21.299999237060547,21.040000915527344,21.239999771118164,325519.0
+2020-12-29,21.260000228881836,21.280000686645508,20.81999969482422,21.0,572152.0
+2020-12-30,21.040000915527344,21.139999389648438,20.920000076293945,20.940000534057617,282834.0
+2020-12-31,20.899999618530273,20.940000534057617,20.760000228881836,20.760000228881836,312152.0
+2021-01-03,20.799999237060547,20.799999237060547,20.020000457763672,20.200000762939453,316664.0
+2021-01-04,20.34000015258789,20.5,20.200000762939453,20.299999237060547,270048.0
+2021-01-05,20.479999542236328,20.479999542236328,19.899999618530273,19.899999618530273,354262.0
+2021-01-06,20.0,21.15999984741211,20.0,20.5,1524509.0
+2021-01-07,20.479999542236328,20.639999389648438,20.399999618530273,20.540000915527344,370631.0
+2021-01-10,20.600000381469727,21.0,20.600000381469727,20.899999618530273,619266.0
+2021-01-11,20.920000076293945,21.059999465942383,20.799999237060547,20.899999618530273,499578.0
+2021-01-12,20.799999237060547,20.979999542236328,20.719999313354492,20.799999237060547,303236.0
+2021-01-13,20.8799991607666,21.239999771118164,20.8799991607666,20.940000534057617,823469.0
+2021-01-14,20.940000534057617,20.940000534057617,20.739999771118164,20.780000686645508,260104.0
+2021-01-17,20.780000686645508,20.780000686645508,20.559999465942383,20.639999389648438,240605.0
+2021-01-18,20.700000762939453,20.959999084472656,20.399999618530273,20.639999389648438,423153.0
+2021-01-19,20.700000762939453,20.780000686645508,20.540000915527344,20.65999984741211,224443.0
+2021-01-20,20.65999984741211,20.760000228881836,20.600000381469727,20.6200008392334,133368.0
+2021-01-21,20.700000762939453,21.100000381469727,20.520000457763672,20.700000762939453,539507.0
+2021-01-24,20.8799991607666,22.0,20.799999237060547,21.459999084472656,4321513.0
+2021-01-25,21.600000381469727,21.860000610351562,21.18000030517578,21.280000686645508,1442115.0
+2021-01-26,21.280000686645508,21.479999542236328,20.940000534057617,21.100000381469727,635742.0
+2021-01-27,21.1200008392334,21.200000762939453,20.8799991607666,20.899999618530273,350549.0
+2021-01-28,20.860000610351562,21.15999984741211,20.700000762939453,20.940000534057617,413112.0
+2021-01-31,20.940000534057617,21.280000686645508,20.739999771118164,21.100000381469727,962233.0
+2021-02-01,21.100000381469727,21.239999771118164,20.81999969482422,20.84000015258789,457694.0
+2021-02-02,20.899999618530273,20.920000076293945,20.280000686645508,20.520000457763672,508240.0
+2021-02-03,20.280000686645508,20.299999237060547,19.719999313354492,19.719999313354492,605219.0
+2021-02-04,19.200000762939453,19.440000534057617,18.899999618530273,19.34000015258789,435602.0
+2021-02-07,19.399999618530273,20.059999465942383,19.399999618530273,19.899999618530273,547790.0
+2021-02-08,20.0,20.600000381469727,20.0,20.5,432262.0
+2021-02-09,20.600000381469727,20.799999237060547,20.420000076293945,20.540000915527344,390637.0
+2021-02-10,20.68000030517578,21.100000381469727,20.520000457763672,20.700000762939453,1066350.0
+2021-02-11,20.639999389648438,20.899999618530273,20.239999771118164,20.239999771118164,807909.0
+2021-02-14,20.299999237060547,20.899999618530273,20.299999237060547,20.68000030517578,817583.0
+2021-02-15,20.68000030517578,21.15999984741211,20.65999984741211,20.940000534057617,1454200.0
+2021-02-16,21.18000030517578,21.3799991607666,20.739999771118164,21.100000381469727,1134803.0
+2021-02-17,21.139999389648438,21.479999542236328,21.040000915527344,21.15999984741211,890776.0
+2021-02-18,21.280000686645508,22.200000762939453,21.200000762939453,21.600000381469727,3408319.0
+2021-02-21,21.639999389648438,21.959999084472656,21.5,21.520000457763672,1003641.0
+2021-02-22,21.84000015258789,21.8799991607666,21.540000915527344,21.739999771118164,863006.0
+2021-02-23,21.760000228881836,22.600000381469727,21.760000228881836,22.079999923706055,3592576.0
+2021-02-24,22.299999237060547,22.479999542236328,21.700000762939453,22.15999984741211,2340385.0
+2021-02-25,22.239999771118164,22.600000381469727,22.0,22.1200008392334,1889016.0
+2021-02-28,21.719999313354492,22.100000381469727,21.540000915527344,21.84000015258789,843041.0
+2021-03-01,21.920000076293945,22.799999237060547,21.920000076293945,22.479999542236328,3269367.0
+2021-03-02,22.799999237060547,24.420000076293945,22.799999237060547,23.899999618530273,7476086.0
+2021-03-03,24.0,24.0,23.0,23.3799991607666,1609738.0
+2021-03-04,23.639999389648438,23.639999389648438,23.100000381469727,23.139999389648438,1484676.0
+2021-03-07,23.540000915527344,23.860000610351562,23.34000015258789,23.5,1972348.0
+2021-03-08,23.5,25.0,23.239999771118164,23.979999542236328,6357096.0
+2021-03-09,24.040000915527344,24.5,23.520000457763672,23.6200008392334,2070327.0
+2021-03-10,23.81999969482422,24.18000030517578,23.420000076293945,23.760000228881836,2190781.0
+2021-03-11,23.81999969482422,24.059999465942383,23.440000534057617,23.81999969482422,997972.0
+2021-03-14,23.920000076293945,24.299999237060547,23.700000762939453,24.040000915527344,1918876.0
+2021-03-15,24.299999237060547,24.299999237060547,23.760000228881836,23.899999618530273,1112709.0
+2021-03-16,23.899999618530273,23.979999542236328,22.700000762939453,23.479999542236328,1444656.0
+2021-03-17,23.399999618530273,23.399999618530273,22.979999542236328,23.18000030517578,675480.0
+2021-03-18,23.18000030517578,23.68000030517578,23.040000915527344,23.579999923706055,824342.0
+2021-03-21,23.18000030517578,23.239999771118164,22.860000610351562,22.940000534057617,1109848.0
+2021-03-22,22.940000534057617,23.34000015258789,22.940000534057617,23.040000915527344,1087345.0
+2021-03-23,23.299999237060547,23.799999237060547,23.0,23.459999084472656,1389712.0
+2021-03-24,23.459999084472656,23.639999389648438,23.260000228881836,23.399999618530273,614752.0
+2021-03-25,23.479999542236328,23.520000457763672,23.100000381469727,23.399999618530273,662449.0
+2021-03-28,23.239999771118164,23.559999465942383,23.079999923706055,23.239999771118164,386240.0
+2021-03-29,23.260000228881836,23.700000762939453,23.18000030517578,23.600000381469727,661775.0
+2021-03-30,23.600000381469727,23.899999618530273,23.399999618530273,23.6200008392334,624509.0
+2021-03-31,23.8799991607666,23.8799991607666,23.440000534057617,23.440000534057617,455447.0
+2021-04-01,23.559999465942383,23.600000381469727,23.299999237060547,23.479999542236328,304702.0
+2021-04-04,23.459999084472656,23.81999969482422,23.31999969482422,23.540000915527344,665692.0
+2021-04-05,23.6200008392334,24.719999313354492,23.579999923706055,24.3799991607666,2704206.0
+2021-04-06,24.760000228881836,25.100000381469727,24.299999237060547,24.440000534057617,3057776.0
+2021-04-07,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0
+2021-04-08,24.200000762939453,24.479999542236328,23.8799991607666,23.979999542236328,913649.0
+2021-04-11,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2021-04-12,25.200000762939453,25.75,25.0,25.200000762939453,3149789.0
+2021-04-13,25.200000762939453,25.399999618530273,24.399999618530273,24.399999618530273,746897.0
+2021-04-14,24.3799991607666,25.799999237060547,24.3799991607666,25.450000762939453,2523676.0
+2021-04-15,25.649999618530273,25.850000381469727,25.149999618530273,25.450000762939453,806295.0
+2021-04-18,25.700000762939453,26.049999237060547,25.5,25.850000381469727,895430.0
+2021-04-19,25.850000381469727,26.600000381469727,25.700000762939453,26.600000381469727,1529143.0
+2021-04-20,26.700000762939453,26.700000762939453,26.0,26.25,713163.0
+2021-04-21,26.25,26.399999618530273,25.850000381469727,25.899999618530273,466590.0
+2021-04-22,25.850000381469727,26.299999237060547,25.75,26.25,419850.0
+2021-04-25,26.600000381469727,26.649999618530273,25.799999237060547,25.850000381469727,479583.0
+2021-04-26,25.799999237060547,26.149999618530273,25.399999618530273,25.600000381469727,454334.0
+2021-04-27,25.649999618530273,26.350000381469727,25.399999618530273,26.0,1006000.0
+2021-04-28,26.25,27.0,25.950000762939453,26.899999618530273,1384645.0
+2021-04-29,26.899999618530273,27.200000762939453,26.450000762939453,26.5,1151935.0
+2021-05-02,26.799999237060547,26.899999618530273,26.149999618530273,26.399999618530273,567401.0
+2021-05-03,26.399999618530273,26.399999618530273,25.549999237060547,25.75,623374.0
+2021-05-04,25.75,26.100000381469727,25.700000762939453,25.950000762939453,380222.0
+2021-05-05,25.950000762939453,26.0,25.549999237060547,25.799999237060547,212624.0
+2021-05-06,25.700000762939453,25.799999237060547,25.399999618530273,25.700000762939453,205083.0
+2021-05-09,25.600000381469727,26.899999618530273,25.350000381469727,26.299999237060547,835066.0
+2021-05-10,26.299999237060547,28.100000381469727,26.299999237060547,27.299999237060547,1948541.0
+2021-05-17,27.350000381469727,28.350000381469727,27.350000381469727,28.0,1089930.0
+2021-05-18,28.200000762939453,28.200000762939453,27.399999618530273,27.450000762939453,760330.0
+2021-05-19,27.549999237060547,27.899999618530273,27.350000381469727,27.799999237060547,386263.0
+2021-05-20,27.649999618530273,30.549999237060547,27.549999237060547,30.549999237060547,5001281.0
+2021-05-23,31.25,32.099998474121094,29.0,30.0,4528779.0
+2021-05-24,30.0,30.0,28.450000762939453,28.799999237060547,1473561.0
+2021-05-25,28.700000762939453,29.100000381469727,28.5,28.549999237060547,632096.0
+2021-05-26,28.700000762939453,29.700000762939453,28.600000381469727,29.149999618530273,1171327.0
+2021-05-27,29.149999618530273,30.700000762939453,29.149999618530273,30.100000381469727,2512339.0
+2021-05-30,30.5,30.799999237060547,29.950000762939453,30.350000381469727,1313230.0
+2021-05-31,30.299999237060547,30.299999237060547,29.799999237060547,29.850000381469727,654505.0
+2021-06-01,29.850000381469727,30.5,29.450000762939453,29.700000762939453,738205.0
+2021-06-02,29.850000381469727,30.049999237060547,29.700000762939453,29.700000762939453,162192.0
+2021-06-03,29.700000762939453,30.649999618530273,29.700000762939453,30.149999618530273,1076643.0
+2021-06-06,30.299999237060547,30.350000381469727,29.549999237060547,29.75,724681.0
+2021-06-07,29.75,30.350000381469727,29.600000381469727,30.100000381469727,1120577.0
+2021-06-08,30.299999237060547,31.75,28.75,30.600000381469727,3263656.0
+2021-06-09,31.649999618530273,31.700000762939453,30.299999237060547,31.0,1697283.0
+2021-06-10,31.149999618530273,31.700000762939453,30.549999237060547,30.799999237060547,1231731.0
+2021-06-13,30.799999237060547,31.399999618530273,30.799999237060547,30.950000762939453,863314.0
+2021-06-14,30.950000762939453,31.049999237060547,30.0,30.700000762939453,640835.0
+2021-06-15,30.950000762939453,30.950000762939453,30.25,30.5,424992.0
+2021-06-16,30.5,33.54999923706055,30.450000762939453,33.54999923706055,7562245.0
+2021-06-17,33.54999923706055,35.0,33.0,34.20000076293945,5190392.0
+2021-06-20,33.75,34.5,33.349998474121094,33.75,1445300.0
+2021-06-21,33.349998474121094,34.349998474121094,33.099998474121094,33.25,1413445.0
+2021-06-22,33.5,33.900001525878906,33.400001525878906,33.54999923706055,897014.0
+2021-06-23,33.70000076293945,33.79999923706055,33.150001525878906,33.150001525878906,389374.0
+2021-06-24,33.20000076293945,36.150001525878906,32.70000076293945,35.29999923706055,5962180.0
+2021-06-27,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2021-06-28,35.849998474121094,36.900001525878906,35.599998474121094,36.20000076293945,2171793.0
+2021-06-29,36.20000076293945,39.79999923706055,36.099998474121094,39.0,3519490.0
+2021-06-30,39.0,40.599998474121094,38.45000076293945,39.0,3825940.0
+2021-07-01,39.0,41.45000076293945,38.599998474121094,40.25,4007573.0
+2021-07-04,40.849998474121094,42.95000076293945,40.25,41.5,4011794.0
+2021-07-05,41.20000076293945,42.79999923706055,41.04999923706055,42.20000076293945,2299241.0
+2021-07-06,42.349998474121094,43.400001525878906,41.849998474121094,42.70000076293945,2822062.0
+2021-07-07,42.75,43.54999923706055,42.75,42.900001525878906,1703545.0
+2021-07-08,42.79999923706055,42.849998474121094,41.400001525878906,41.70000076293945,1450684.0
+2021-07-11,41.75,42.25,40.70000076293945,41.79999923706055,1374673.0
+2021-07-12,41.79999923706055,42.400001525878906,41.099998474121094,42.400001525878906,1195919.0
+2021-07-13,42.599998474121094,43.0,42.20000076293945,42.5,1286781.0
+2021-07-14,42.5,42.599998474121094,41.79999923706055,42.04999923706055,863068.0
+2021-07-15,42.099998474121094,42.75,41.599998474121094,42.29999923706055,1879547.0
+2021-07-25,42.29999923706055,42.70000076293945,42.0,42.25,897721.0
+2021-07-26,42.25,42.25,41.20000076293945,41.400001525878906,674933.0
+2021-07-27,41.20000076293945,41.29999923706055,40.75,41.25,652766.0
+2021-07-28,41.20000076293945,41.20000076293945,40.400001525878906,40.599998474121094,444338.0
+2021-07-29,40.400001525878906,41.400001525878906,40.349998474121094,41.0,729562.0
+2021-08-01,41.0,41.099998474121094,40.45000076293945,40.5,535257.0
+2021-08-02,40.5,40.70000076293945,40.099998474121094,40.400001525878906,454366.0
+2021-08-03,40.45000076293945,41.0,40.29999923706055,40.45000076293945,594237.0
+2021-08-04,40.599998474121094,40.900001525878906,40.29999923706055,40.54999923706055,403012.0
+2021-08-05,40.5,40.70000076293945,39.79999923706055,40.25,398397.0
+2021-08-08,40.29999923706055,41.0,40.0,40.599998474121094,727896.0
+2021-08-09,40.599998474121094,40.75,39.900001525878906,40.0,666058.0
+2021-08-10,40.0,40.150001525878906,39.79999923706055,39.849998474121094,342185.0
+2021-08-11,39.650001525878906,39.79999923706055,38.79999923706055,38.95000076293945,635728.0
+2021-08-12,38.849998474121094,38.849998474121094,37.29999923706055,38.25,1068767.0
+2021-08-15,38.400001525878906,39.0,38.25,38.79999923706055,688098.0
+2021-08-16,38.75,38.849998474121094,38.29999923706055,38.29999923706055,454005.0
+2021-08-17,38.54999923706055,38.54999923706055,37.400001525878906,38.0,366215.0
+2021-08-18,38.0,38.20000076293945,36.900001525878906,36.95000076293945,454322.0
+2021-08-19,36.79999923706055,36.79999923706055,35.099998474121094,35.150001525878906,1043500.0
+2021-08-22,35.45000076293945,36.0,34.79999923706055,36.0,1312879.0
+2021-08-23,36.20000076293945,38.79999923706055,36.099998474121094,37.849998474121094,3614384.0
+2021-08-24,38.849998474121094,39.150001525878906,37.45000076293945,37.70000076293945,1609537.0
+2021-08-25,38.0,38.0,36.400001525878906,36.599998474121094,1457962.0
+2021-08-26,36.599998474121094,37.29999923706055,36.54999923706055,36.599998474121094,820552.0
+2021-08-29,36.79999923706055,37.099998474121094,36.0,36.70000076293945,476315.0
+2021-08-30,37.099998474121094,38.099998474121094,37.0,37.54999923706055,1239170.0
+2021-08-31,37.75,37.75,37.20000076293945,37.54999923706055,457865.0
+2021-09-01,37.599998474121094,37.599998474121094,37.20000076293945,37.45000076293945,415525.0
+2021-09-02,37.45000076293945,38.900001525878906,37.150001525878906,38.849998474121094,2147940.0
+2021-09-05,39.0,39.25,38.25,38.54999923706055,2019946.0
+2021-09-06,38.79999923706055,40.5,38.349998474121094,40.25,4331794.0
+2021-09-07,40.5,41.849998474121094,39.54999923706055,40.70000076293945,4791320.0
+2021-09-08,40.5,41.54999923706055,40.25,40.5,1556298.0
+2021-09-09,40.5,40.849998474121094,39.79999923706055,40.0,1263249.0
+2021-09-12,39.900001525878906,40.29999923706055,38.75,39.650001525878906,1190608.0
+2021-09-13,39.650001525878906,40.29999923706055,39.20000076293945,40.099998474121094,838139.0
+2021-09-14,40.150001525878906,40.150001525878906,39.70000076293945,39.70000076293945,560866.0
+2021-09-15,39.599998474121094,40.29999923706055,39.54999923706055,39.70000076293945,675314.0
+2021-09-16,39.79999923706055,39.95000076293945,39.25,39.349998474121094,589579.0
+2021-09-19,39.349998474121094,39.70000076293945,39.099998474121094,39.20000076293945,480982.0
+2021-09-20,39.099998474121094,39.29999923706055,38.25,38.5,684277.0
+2021-09-21,38.0,39.5,37.70000076293945,39.20000076293945,789263.0
+2021-09-22,39.400001525878906,39.45000076293945,38.54999923706055,38.54999923706055,436104.0
+2021-09-26,38.650001525878906,39.0,38.599998474121094,38.79999923706055,420619.0
+2021-09-27,39.0,39.04999923706055,38.349998474121094,38.54999923706055,440934.0
+2021-09-28,38.54999923706055,39.95000076293945,38.5,39.400001525878906,1583039.0
+2021-09-29,39.400001525878906,40.0,38.95000076293945,39.150001525878906,727261.0
+2021-09-30,39.0,39.599998474121094,38.900001525878906,39.45000076293945,363029.0
+2021-10-03,39.45000076293945,39.75,39.099998474121094,39.20000076293945,443440.0
+2021-10-04,39.099998474121094,39.5,38.79999923706055,39.20000076293945,455096.0
+2021-10-05,39.20000076293945,39.20000076293945,38.45000076293945,38.45000076293945,391602.0
+2021-10-06,38.400001525878906,38.70000076293945,37.29999923706055,37.400001525878906,708483.0
+2021-10-07,37.45000076293945,37.849998474121094,36.79999923706055,36.95000076293945,493399.0
+2021-10-10,36.70000076293945,37.20000076293945,35.099998474121094,35.75,590304.0
+2021-10-11,35.75,35.75,35.75,35.75,0.0
+2021-10-12,36.5,37.0,36.0,36.25,555519.0
+2021-10-13,36.20000076293945,37.849998474121094,36.20000076293945,37.70000076293945,803276.0
+2021-10-14,37.75,38.45000076293945,37.45000076293945,38.29999923706055,725677.0
+2021-10-17,38.29999923706055,39.20000076293945,38.0,38.70000076293945,834350.0
+2021-10-18,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,440484.0
+2021-10-19,38.25,38.25,37.20000076293945,37.599998474121094,613027.0
+2021-10-20,37.349998474121094,37.849998474121094,36.5,36.70000076293945,588615.0
+2021-10-21,36.70000076293945,37.20000076293945,36.29999923706055,36.400001525878906,633046.0
+2021-10-24,36.5,36.5,35.900001525878906,36.099998474121094,473651.0
+2021-10-25,36.150001525878906,36.79999923706055,35.79999923706055,36.349998474121094,363037.0
+2021-10-26,36.29999923706055,36.95000076293945,36.25,36.5,230069.0
+2021-10-27,36.25,36.5,35.400001525878906,35.849998474121094,403090.0
+2021-10-28,35.5,36.0,35.349998474121094,35.349998474121094,356213.0
+2021-10-31,35.29999923706055,35.45000076293945,34.900001525878906,35.349998474121094,354400.0
+2021-11-01,35.04999923706055,35.5,35.04999923706055,35.04999923706055,157934.0
+2021-11-02,34.79999923706055,35.04999923706055,34.04999923706055,34.150001525878906,513266.0
+2021-11-03,34.0,34.099998474121094,32.79999923706055,33.099998474121094,811605.0
+2021-11-04,33.650001525878906,34.29999923706055,33.20000076293945,34.29999923706055,401763.0
+2021-11-07,34.29999923706055,34.5,33.70000076293945,34.349998474121094,329588.0
+2021-11-08,34.45000076293945,34.45000076293945,33.20000076293945,33.29999923706055,346867.0
+2021-11-09,33.099998474121094,33.099998474121094,31.350000381469727,31.649999618530273,1216022.0
+2021-11-10,31.600000381469727,32.099998474121094,30.899999618530273,30.899999618530273,1076340.0
+2021-11-11,30.899999618530273,31.600000381469727,30.600000381469727,31.100000381469727,655292.0
+2021-11-14,31.100000381469727,32.04999923706055,31.100000381469727,31.649999618530273,674267.0
+2021-11-15,31.75,31.950000762939453,31.0,31.0,473191.0
+2021-11-16,30.850000381469727,30.899999618530273,30.25,30.600000381469727,482558.0
+2021-11-17,30.649999618530273,31.549999237060547,30.399999618530273,30.899999618530273,488257.0
+2021-11-18,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
+2021-11-21,30.049999237060547,30.100000381469727,29.200000762939453,29.399999618530273,465339.0
+2021-11-22,29.350000381469727,29.549999237060547,27.450000762939453,27.450000762939453,748257.0
+2021-11-23,27.5,28.5,27.100000381469727,27.799999237060547,1483017.0
+2021-11-24,27.950000762939453,28.5,27.649999618530273,28.0,1046479.0
+2021-11-25,28.0,29.600000381469727,27.950000762939453,29.0,947073.0
+2021-11-28,29.0,29.0,29.0,29.0,0.0
+2021-11-29,27.25,27.450000762939453,26.100000381469727,26.299999237060547,727191.0
+2021-11-30,26.5,28.200000762939453,26.149999618530273,27.700000762939453,1291581.0
+2021-12-01,27.899999618530273,28.5,27.399999618530273,27.700000762939453,1385933.0
+2021-12-02,27.950000762939453,28.5,27.799999237060547,28.100000381469727,810626.0
+2021-12-05,28.25,29.25,28.25,29.25,1136548.0
+2021-12-06,29.600000381469727,30.25,29.299999237060547,29.600000381469727,1547006.0
+2021-12-07,29.899999618530273,30.200000762939453,29.75,30.200000762939453,1141107.0
+2021-12-08,30.399999618530273,30.850000381469727,30.200000762939453,30.549999237060547,1350228.0
+2021-12-09,30.600000381469727,30.850000381469727,29.799999237060547,30.25,1044174.0
+2021-12-12,29.899999618530273,31.149999618530273,29.899999618530273,31.0,1366585.0
+2021-12-13,31.600000381469727,32.900001525878906,31.049999237060547,32.0,2782390.0
+2021-12-14,32.20000076293945,32.20000076293945,31.049999237060547,31.5,1198946.0
+2021-12-15,31.450000762939453,31.75,31.149999618530273,31.200000762939453,932747.0
+2021-12-16,31.299999237060547,31.649999618530273,31.100000381469727,31.100000381469727,862200.0
+2021-12-19,30.75,31.0,29.799999237060547,29.899999618530273,1199089.0
+2021-12-20,29.899999618530273,29.899999618530273,29.25,29.799999237060547,959680.0
+2021-12-21,29.899999618530273,30.25,29.75,29.950000762939453,943666.0
+2021-12-22,30.100000381469727,30.200000762939453,29.149999618530273,29.149999618530273,1050462.0
+2021-12-23,29.149999618530273,29.399999618530273,28.299999237060547,28.350000381469727,790131.0
+2021-12-26,28.25,28.700000762939453,28.100000381469727,28.299999237060547,475794.0
+2021-12-27,28.299999237060547,28.899999618530273,27.950000762939453,28.649999618530273,578274.0
+2021-12-28,28.899999618530273,29.100000381469727,28.649999618530273,28.899999618530273,611514.0
+2021-12-29,29.100000381469727,29.299999237060547,27.700000762939453,28.299999237060547,1457459.0
+2021-12-30,28.200000762939453,28.399999618530273,27.649999618530273,27.75,838717.0
+2022-01-02,27.899999618530273,28.149999618530273,27.649999618530273,27.75,465164.0
+2022-01-03,27.700000762939453,27.950000762939453,26.950000762939453,27.149999618530273,686193.0
+2022-01-04,27.399999618530273,27.850000381469727,27.350000381469727,27.850000381469727,635252.0
+2022-01-05,28.049999237060547,28.799999237060547,27.950000762939453,28.5,865413.0
+2022-01-06,28.549999237060547,29.149999618530273,28.450000762939453,28.600000381469727,1141305.0
+2022-01-09,28.799999237060547,29.299999237060547,28.799999237060547,29.25,916664.0
+2022-01-10,29.299999237060547,29.850000381469727,29.149999618530273,29.299999237060547,1095859.0
+2022-01-11,29.299999237060547,29.700000762939453,28.899999618530273,29.299999237060547,818819.0
+2022-01-12,29.600000381469727,29.899999618530273,29.25,29.299999237060547,695572.0
+2022-01-13,29.299999237060547,29.700000762939453,29.25,29.399999618530273,525927.0
+2022-01-16,29.5,30.25,29.25,30.100000381469727,1935314.0
+2022-01-17,30.399999618530273,30.600000381469727,30.0,30.100000381469727,1192211.0
+2022-01-18,30.25,30.299999237060547,29.75,29.899999618530273,739149.0
+2022-01-19,29.899999618530273,30.149999618530273,29.700000762939453,30.100000381469727,687792.0
+2022-01-20,30.100000381469727,30.100000381469727,29.600000381469727,29.600000381469727,506634.0
+2022-01-23,29.5,29.549999237060547,29.0,29.200000762939453,416634.0
+2022-01-24,29.100000381469727,29.399999618530273,29.0,29.200000762939453,258637.0
+2022-01-25,29.200000762939453,29.350000381469727,28.950000762939453,29.0,252388.0
+2022-01-26,29.0,29.299999237060547,29.0,29.049999237060547,259390.0
+2022-01-27,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0
+2022-01-30,30.0,30.850000381469727,29.950000762939453,30.850000381469727,1522418.0
+2022-01-31,31.0,31.350000381469727,30.100000381469727,30.149999618530273,1313267.0
+2022-02-01,30.100000381469727,30.25,29.850000381469727,29.950000762939453,465219.0
+2022-02-02,30.0,30.649999618530273,29.850000381469727,30.049999237060547,845818.0
+2022-02-03,30.049999237060547,30.299999237060547,29.899999618530273,29.950000762939453,341834.0
+2022-02-06,30.149999618530273,30.5,29.799999237060547,30.399999618530273,525127.0
+2022-02-07,30.5,30.799999237060547,30.299999237060547,30.700000762939453,758330.0
+2022-02-08,30.700000762939453,30.700000762939453,30.100000381469727,30.149999618530273,461925.0
+2022-02-09,30.25,30.299999237060547,30.0,30.049999237060547,284226.0
+2022-02-10,30.200000762939453,30.25,29.899999618530273,29.950000762939453,347417.0
+2022-02-13,29.600000381469727,29.600000381469727,28.049999237060547,28.5,851812.0
+2022-02-14,28.600000381469727,29.0,28.0,29.0,535252.0
+2022-02-15,28.950000762939453,29.25,28.700000762939453,29.0,618135.0
+2022-02-16,29.049999237060547,29.450000762939453,28.899999618530273,28.950000762939453,773196.0
+2022-02-17,29.100000381469727,29.200000762939453,28.700000762939453,28.850000381469727,497620.0
+2022-02-20,28.600000381469727,28.649999618530273,27.399999618530273,27.5,541077.0
+2022-02-21,27.299999237060547,27.899999618530273,27.200000762939453,27.350000381469727,672357.0
+2022-02-23,27.149999618530273,27.649999618530273,27.0,27.399999618530273,459895.0
+2022-02-24,26.600000381469727,28.0,26.450000762939453,27.100000381469727,1725898.0
+2022-02-27,28.25,28.350000381469727,27.600000381469727,28.350000381469727,903558.0
+2022-02-28,28.399999618530273,28.850000381469727,28.0,28.0,1069082.0
+2022-03-01,28.200000762939453,28.350000381469727,28.0,28.0,630595.0
+2022-03-02,28.049999237060547,28.100000381469727,27.149999618530273,27.399999618530273,701794.0
+2022-03-03,27.649999618530273,27.649999618530273,27.100000381469727,27.5,524353.0
+2022-03-06,27.75,27.899999618530273,27.5,27.649999618530273,486995.0
+2022-03-07,27.649999618530273,27.700000762939453,27.399999618530273,27.600000381469727,620725.0
+2022-03-08,27.600000381469727,28.100000381469727,27.350000381469727,28.100000381469727,764940.0
+2022-03-09,28.299999237060547,28.399999618530273,27.649999618530273,27.700000762939453,687004.0
+2022-03-10,27.700000762939453,27.850000381469727,27.600000381469727,27.799999237060547,282176.0
+2022-03-13,27.700000762939453,27.799999237060547,27.200000762939453,27.200000762939453,388229.0
+2022-03-14,27.399999618530273,27.399999618530273,26.950000762939453,27.149999618530273,251497.0
+2022-03-15,27.100000381469727,27.25,26.700000762939453,26.950000762939453,343802.0
+2022-03-16,27.100000381469727,27.450000762939453,26.850000381469727,27.399999618530273,456255.0
+2022-03-17,27.399999618530273,27.399999618530273,27.0,27.100000381469727,385191.0
+2022-03-20,27.200000762939453,27.600000381469727,27.100000381469727,27.450000762939453,503182.0
+2022-03-21,27.350000381469727,27.350000381469727,26.850000381469727,26.950000762939453,341636.0
+2022-03-22,26.950000762939453,27.350000381469727,26.5,26.5,373756.0
+2022-03-23,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,316600.0
+2022-03-24,26.700000762939453,26.700000762939453,26.450000762939453,26.549999237060547,299457.0
+2022-03-27,25.299999237060547,25.850000381469727,25.100000381469727,25.799999237060547,1237193.0
+2022-03-28,25.899999618530273,26.299999237060547,25.850000381469727,26.0,539461.0
+2022-03-29,26.149999618530273,26.25,25.950000762939453,25.950000762939453,380551.0
+2022-03-30,25.950000762939453,26.25,25.799999237060547,25.850000381469727,469456.0
+2022-03-31,25.850000381469727,26.0,25.75,25.75,227786.0
+2022-04-03,25.799999237060547,25.950000762939453,25.700000762939453,25.850000381469727,186262.0
+2022-04-04,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0
+2022-04-05,25.649999618530273,25.649999618530273,25.100000381469727,25.100000381469727,541813.0
+2022-04-06,25.399999618530273,25.399999618530273,24.200000762939453,24.579999923706055,947573.0
+2022-04-07,24.579999923706055,24.739999771118164,24.31999969482422,24.579999923706055,302503.0
+2022-04-10,24.700000762939453,24.739999771118164,24.360000610351562,24.360000610351562,340714.0
+2022-04-11,24.360000610351562,24.540000915527344,24.31999969482422,24.360000610351562,304897.0
+2022-04-12,24.479999542236328,24.479999542236328,23.8799991607666,23.8799991607666,510570.0
+2022-04-13,23.8799991607666,23.979999542236328,23.399999618530273,23.600000381469727,388290.0
+2022-04-14,23.520000457763672,24.200000762939453,23.520000457763672,24.200000762939453,431894.0
+2022-04-17,24.299999237060547,24.799999237060547,24.299999237060547,24.799999237060547,475164.0
+2022-04-18,24.940000534057617,24.979999542236328,24.600000381469727,24.639999389648438,380662.0
+2022-04-19,24.81999969482422,24.84000015258789,24.200000762939453,24.34000015258789,304631.0
+2022-04-20,24.479999542236328,24.479999542236328,24.059999465942383,24.139999389648438,261040.0
+2022-04-21,24.200000762939453,24.299999237060547,23.84000015258789,23.84000015258789,388290.0
+2022-04-24,23.899999618530273,23.899999618530273,23.200000762939453,23.260000228881836,269834.0
+2022-04-25,23.139999389648438,23.139999389648438,22.219999313354492,22.360000610351562,458717.0
+2022-04-26,22.65999984741211,23.15999984741211,22.399999618530273,22.8799991607666,461492.0
+2022-04-27,23.079999923706055,23.15999984741211,22.899999618530273,22.979999542236328,297958.0
+2022-04-28,23.100000381469727,23.239999771118164,22.959999084472656,23.200000762939453,222635.0
+2022-05-08,23.200000762939453,23.399999618530273,23.0,23.1200008392334,273786.0
+2022-05-09,23.15999984741211,23.739999771118164,23.0,23.18000030517578,773871.0
+2022-05-10,23.079999923706055,23.079999923706055,22.700000762939453,22.780000686645508,445348.0
+2022-05-11,22.81999969482422,23.020000457763672,22.719999313354492,22.719999313354492,266089.0
+2022-05-12,22.739999771118164,22.739999771118164,22.420000076293945,22.459999084472656,234588.0
+2022-05-15,22.5,22.600000381469727,22.360000610351562,22.360000610351562,228677.0
+2022-05-16,22.360000610351562,22.440000534057617,21.219999313354492,21.219999313354492,315184.0
+2022-05-17,21.219999313354492,21.799999237060547,21.0,21.639999389648438,306783.0
+2022-05-18,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,0.0
+2022-05-19,21.200000762939453,21.280000686645508,20.81999969482422,20.979999542236328,401796.0
+2022-05-22,20.8799991607666,20.8799991607666,20.100000381469727,20.200000762939453,408425.0
+2022-05-23,20.020000457763672,20.5,20.020000457763672,20.15999984741211,236219.0
+2022-05-24,20.399999618530273,20.399999618530273,20.139999389648438,20.139999389648438,195022.0
+2022-05-25,20.15999984741211,20.639999389648438,20.1200008392334,20.479999542236328,308917.0
+2022-05-26,20.600000381469727,20.780000686645508,20.520000457763672,20.719999313354492,245918.0
+2022-05-29,20.899999618530273,21.399999618530273,20.760000228881836,21.3799991607666,374324.0
+2022-05-30,21.3799991607666,21.479999542236328,21.1200008392334,21.15999984741211,468829.0
+2022-05-31,21.15999984741211,21.200000762939453,20.780000686645508,20.799999237060547,312978.0
+2022-06-01,20.860000610351562,21.1200008392334,20.860000610351562,21.0,212569.0
+2022-06-02,21.100000381469727,21.100000381469727,20.81999969482422,21.0,228545.0
+2022-06-05,20.8799991607666,22.020000457763672,20.860000610351562,21.899999618530273,846942.0
+2022-06-06,22.079999923706055,22.100000381469727,21.799999237060547,21.84000015258789,517071.0
+2022-06-07,21.979999542236328,22.0,21.559999465942383,21.600000381469727,262055.0
+2022-06-08,21.6200008392334,21.799999237060547,21.31999969482422,21.399999618530273,297983.0
+2022-06-09,21.479999542236328,21.6200008392334,21.059999465942383,21.18000030517578,211622.0
+2022-06-12,21.100000381469727,21.100000381469727,20.200000762939453,20.219999313354492,430035.0
+2022-06-13,20.219999313354492,20.219999313354492,19.520000457763672,19.700000762939453,323084.0
+2022-06-14,19.760000228881836,19.760000228881836,18.31999969482422,19.0,397344.0
+2022-06-15,19.0,19.0,18.65999984741211,18.799999237060547,180960.0
+2022-06-16,18.899999618530273,18.899999618530273,17.799999237060547,17.940000534057617,282867.0
+2022-06-19,17.940000534057617,18.0,17.200000762939453,17.5,298023.0
+2022-06-20,17.780000686645508,17.8799991607666,17.579999923706055,17.799999237060547,162104.0
+2022-06-21,17.940000534057617,18.360000610351562,17.899999618530273,18.31999969482422,384463.0
+2022-06-22,18.299999237060547,18.299999237060547,17.719999313354492,17.799999237060547,239468.0
+2022-06-23,17.559999465942383,17.719999313354492,17.399999618530273,17.639999389648438,212165.0
+2022-06-26,18.0,18.399999618530273,18.0,18.299999237060547,261815.0
+2022-06-27,18.3799991607666,18.8799991607666,17.719999313354492,17.719999313354492,522947.0
+2022-06-28,17.68000030517578,18.260000228881836,17.68000030517578,18.200000762939453,233874.0
+2022-06-29,18.1200008392334,18.81999969482422,18.100000381469727,18.399999618530273,484926.0
+2022-06-30,18.440000534057617,18.459999084472656,18.15999984741211,18.15999984741211,158846.0
+2022-07-03,18.219999313354492,18.5,17.700000762939453,17.8799991607666,355796.0
+2022-07-04,17.860000610351562,17.8799991607666,17.600000381469727,17.719999313354492,167581.0
+2022-07-05,17.719999313354492,18.200000762939453,17.719999313354492,17.81999969482422,163251.0
+2022-07-06,17.959999084472656,18.18000030517578,17.700000762939453,17.940000534057617,390312.0
+2022-07-13,17.799999237060547,18.139999389648438,17.799999237060547,17.860000610351562,127994.0
+2022-07-14,17.799999237060547,17.81999969482422,17.100000381469727,17.459999084472656,185151.0
+2022-07-17,17.860000610351562,17.860000610351562,17.5,17.5,118035.0
+2022-07-18,17.579999923706055,18.280000686645508,17.399999618530273,17.940000534057617,441847.0
+2022-07-19,18.0,18.420000076293945,17.920000076293945,18.299999237060547,760181.0
+2022-07-20,18.5,19.0,18.399999618530273,18.5,814384.0
+2022-07-21,18.5,18.979999542236328,18.5,18.760000228881836,450350.0
+2022-07-24,18.799999237060547,19.799999237060547,18.799999237060547,19.34000015258789,1050600.0
+2022-07-25,19.34000015258789,19.399999618530273,18.899999618530273,19.0,274270.0
+2022-07-26,19.15999984741211,19.299999237060547,18.920000076293945,19.0,257636.0
+2022-07-27,19.18000030517578,19.200000762939453,18.84000015258789,18.84000015258789,175113.0
+2022-07-28,18.84000015258789,19.15999984741211,18.84000015258789,19.0,394566.0
+2022-07-31,19.219999313354492,19.719999313354492,19.219999313354492,19.559999465942383,672850.0
+2022-08-01,19.6200008392334,19.700000762939453,19.399999618530273,19.540000915527344,628207.0
+2022-08-02,19.540000915527344,19.940000534057617,19.3799991607666,19.81999969482422,794768.0
+2022-08-03,19.81999969482422,20.5,19.81999969482422,20.020000457763672,1132127.0
+2022-08-04,20.100000381469727,21.0,20.0,20.920000076293945,1194732.0
+2022-08-07,20.959999084472656,21.200000762939453,20.420000076293945,20.5,842749.0
+2022-08-08,20.520000457763672,20.6200008392334,20.15999984741211,20.420000076293945,366949.0
+2022-08-09,20.399999618530273,22.0,20.299999237060547,21.8799991607666,1669701.0
+2022-08-10,21.8799991607666,23.68000030517578,21.600000381469727,22.84000015258789,3978137.0
+2022-08-11,22.860000610351562,23.15999984741211,22.68000030517578,22.68000030517578,1588307.0
+2022-08-14,22.479999542236328,22.479999542236328,21.5,22.200000762939453,1131893.0
+2022-08-15,22.299999237060547,23.280000686645508,22.200000762939453,23.0,1991762.0
+2022-08-16,23.040000915527344,23.1200008392334,22.68000030517578,22.84000015258789,907280.0
+2022-08-17,23.0,23.079999923706055,22.65999984741211,22.81999969482422,893140.0
+2022-08-18,23.0,23.31999969482422,22.799999237060547,22.84000015258789,800658.0
+2022-08-21,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0
+2022-08-22,22.459999084472656,22.559999465942383,22.18000030517578,22.399999618530273,442527.0
+2022-08-23,22.3799991607666,22.700000762939453,21.579999923706055,21.579999923706055,947567.0
+2022-08-24,21.700000762939453,21.700000762939453,20.68000030517578,20.940000534057617,689506.0
+2022-08-25,21.100000381469727,21.5,20.979999542236328,21.440000534057617,377623.0
+2022-08-28,21.0,22.040000915527344,20.899999618530273,21.700000762939453,582149.0
+2022-08-29,21.799999237060547,22.020000457763672,21.719999313354492,21.799999237060547,299505.0
+2022-08-30,21.940000534057617,22.299999237060547,21.81999969482422,21.84000015258789,882091.0
+2022-08-31,21.84000015258789,21.860000610351562,21.100000381469727,21.219999313354492,389524.0
+2022-09-01,21.18000030517578,21.399999618530273,20.920000076293945,20.920000076293945,366239.0
+2022-09-04,20.899999618530273,21.200000762939453,20.860000610351562,21.100000381469727,168996.0
+2022-09-05,21.040000915527344,21.239999771118164,20.920000076293945,20.940000534057617,169254.0
+2022-09-06,20.920000076293945,21.059999465942383,20.260000228881836,20.260000228881836,198412.0
+2022-09-07,20.15999984741211,20.239999771118164,19.440000534057617,19.520000457763672,416790.0
+2022-09-08,19.479999542236328,19.68000030517578,18.899999618530273,19.1200008392334,508906.0
+2022-09-11,19.399999618530273,19.68000030517578,19.34000015258789,19.459999084472656,310224.0
+2022-09-12,19.5,19.899999618530273,19.479999542236328,19.520000457763672,242177.0
+2022-09-13,19.540000915527344,19.899999618530273,19.540000915527344,19.780000686645508,241512.0
+2022-09-14,19.420000076293945,19.5,19.239999771118164,19.280000686645508,296417.0
+2022-09-15,19.260000228881836,19.440000534057617,18.700000762939453,18.700000762939453,306052.0
+2022-09-18,18.700000762939453,18.700000762939453,17.799999237060547,18.0,392324.0
+2022-09-19,18.0,18.219999313354492,17.6200008392334,17.799999237060547,261690.0
+2022-09-20,18.100000381469727,18.15999984741211,17.68000030517578,17.959999084472656,231624.0
+2022-09-21,17.8799991607666,17.979999542236328,17.719999313354492,17.979999542236328,216094.0
+2022-09-25,17.520000457763672,17.520000457763672,17.219999313354492,17.299999237060547,169037.0
+2022-09-26,17.479999542236328,17.639999389648438,17.18000030517578,17.31999969482422,332559.0
+2022-09-27,17.479999542236328,17.899999618530273,17.3799991607666,17.899999618530273,361546.0
+2022-09-28,18.020000457763672,18.31999969482422,17.84000015258789,18.200000762939453,360980.0
+2022-09-29,18.219999313354492,18.399999618530273,18.059999465942383,18.139999389648438,404667.0
+2022-10-02,18.079999923706055,18.579999923706055,18.0,18.579999923706055,352861.0
+2022-10-03,18.600000381469727,18.940000534057617,18.600000381469727,18.799999237060547,600725.0
+2022-10-04,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2022-10-05,19.079999923706055,19.420000076293945,18.81999969482422,19.100000381469727,879468.0
+2022-10-06,19.18000030517578,19.200000762939453,18.940000534057617,18.979999542236328,337104.0
+2022-10-09,18.899999618530273,18.920000076293945,18.299999237060547,18.299999237060547,305037.0
+2022-10-10,18.420000076293945,18.65999984741211,18.18000030517578,18.399999618530273,291082.0
+2022-10-11,18.200000762939453,18.360000610351562,18.15999984741211,18.15999984741211,328792.0
+2022-10-12,18.299999237060547,18.399999618530273,18.139999389648438,18.239999771118164,305160.0
+2022-10-13,18.219999313354492,18.219999313354492,17.84000015258789,17.84000015258789,221677.0
+2022-10-16,17.920000076293945,18.18000030517578,17.799999237060547,17.979999542236328,173278.0
+2022-10-17,18.020000457763672,18.31999969482422,18.020000457763672,18.299999237060547,233179.0
+2022-10-18,18.3799991607666,19.0,18.239999771118164,19.0,502969.0
+2022-10-19,19.18000030517578,19.219999313354492,18.799999237060547,18.799999237060547,621198.0
+2022-10-20,18.700000762939453,19.0,18.700000762939453,18.719999313354492,263096.0
+2022-10-23,18.899999618530273,19.020000457763672,18.600000381469727,18.760000228881836,313354.0
+2022-10-24,18.719999313354492,18.719999313354492,18.459999084472656,18.5,300752.0
+2022-10-25,18.399999618530273,18.6200008392334,18.260000228881836,18.260000228881836,293752.0
+2022-10-26,18.399999618530273,18.399999618530273,17.899999618530273,18.3799991607666,301795.0
+2022-10-27,18.299999237060547,18.299999237060547,17.979999542236328,17.979999542236328,178808.0
+2022-10-30,17.899999618530273,18.100000381469727,17.899999618530273,17.899999618530273,123624.0
+2022-10-31,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2022-11-01,17.940000534057617,18.020000457763672,17.479999542236328,17.639999389648438,166565.0
+2022-11-02,17.540000915527344,17.700000762939453,17.100000381469727,17.5,221089.0
+2022-11-03,17.5,17.8799991607666,17.5,17.799999237060547,137130.0
+2022-11-06,18.200000762939453,18.239999771118164,18.0,18.139999389648438,187723.0
+2022-11-07,18.040000915527344,18.040000915527344,17.81999969482422,17.81999969482422,204757.0
+2022-11-08,17.81999969482422,17.860000610351562,17.399999618530273,17.799999237060547,104880.0
+2022-11-09,17.799999237060547,17.81999969482422,17.600000381469727,17.600000381469727,79905.0
+2022-11-10,17.600000381469727,17.600000381469727,17.100000381469727,17.100000381469727,108384.0
+2022-11-13,17.280000686645508,17.600000381469727,17.200000762939453,17.34000015258789,157068.0
+2022-11-14,17.399999618530273,17.700000762939453,17.399999618530273,17.420000076293945,284209.0
+2022-11-15,17.65999984741211,18.34000015258789,17.65999984741211,17.979999542236328,1139104.0
+2022-11-16,18.0,18.100000381469727,17.65999984741211,17.920000076293945,278076.0
+2022-11-17,17.940000534057617,18.0,17.700000762939453,17.780000686645508,222505.0
+2022-11-20,17.84000015258789,17.899999618530273,17.479999542236328,17.479999542236328,167039.0
+2022-11-21,17.540000915527344,17.540000915527344,17.0,17.059999465942383,254848.0
+2022-11-22,17.459999084472656,17.540000915527344,17.1200008392334,17.200000762939453,158596.0
+2022-11-24,17.299999237060547,17.360000610351562,17.0,17.0,163426.0
+2022-11-27,17.0,17.0,16.100000381469727,16.239999771118164,136145.0
+2022-11-28,16.260000228881836,16.5,16.020000457763672,16.399999618530273,108315.0
+2022-11-29,16.5,16.540000915527344,16.299999237060547,16.540000915527344,101369.0
+2022-11-30,16.559999465942383,16.700000762939453,16.559999465942383,16.639999389648438,53599.0
+2022-12-01,16.799999237060547,16.899999618530273,16.700000762939453,16.719999313354492,150856.0
+2022-12-04,16.719999313354492,16.8799991607666,16.5,16.540000915527344,97323.0
+2022-12-05,16.540000915527344,16.540000915527344,16.100000381469727,16.100000381469727,140632.0
+2022-12-06,16.040000915527344,16.31999969482422,15.800000190734863,16.31999969482422,131394.0
+2022-12-07,16.31999969482422,16.31999969482422,16.200000762939453,16.200000762939453,44465.0
+2022-12-08,16.200000762939453,16.5,16.100000381469727,16.420000076293945,100089.0
+2022-12-11,16.399999618530273,16.399999618530273,16.020000457763672,16.020000457763672,67739.0
+2022-12-12,16.0,16.0,15.300000190734863,15.600000381469727,174626.0
+2022-12-13,15.699999809265137,15.84000015258789,15.65999984741211,15.65999984741211,154955.0
+2022-12-14,15.699999809265137,16.0,15.65999984741211,15.65999984741211,139835.0
+2022-12-15,15.920000076293945,15.9399995803833,15.779999732971191,15.9399995803833,77665.0
+2022-12-18,15.899999618530273,16.1200008392334,15.899999618530273,16.0,97680.0
+2022-12-19,16.059999465942383,16.059999465942383,15.5,15.5,119039.0
+2022-12-20,15.5,15.800000190734863,15.420000076293945,15.739999771118164,72485.0
+2022-12-21,15.880000114440918,16.100000381469727,15.640000343322754,16.100000381469727,274831.0
+2022-12-22,16.219999313354492,16.360000610351562,16.040000915527344,16.079999923706055,387251.0
+2022-12-25,16.040000915527344,16.139999389648438,15.960000038146973,15.960000038146973,98707.0
+2022-12-26,15.899999618530273,15.899999618530273,15.699999809265137,15.739999771118164,67670.0
+2022-12-27,15.859999656677246,16.040000915527344,15.859999656677246,16.040000915527344,92274.0
+2022-12-28,15.899999618530273,16.040000915527344,15.899999618530273,15.960000038146973,106611.0
+2022-12-29,16.0,16.059999465942383,15.819999694824219,15.899999618530273,120323.0
+2023-01-01,16.0,16.139999389648438,15.979999542236328,16.040000915527344,142900.0
+2023-01-02,16.100000381469727,16.34000015258789,16.100000381469727,16.34000015258789,229424.0
+2023-01-03,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0
+2023-01-04,16.84000015258789,16.899999618530273,16.219999313354492,16.239999771118164,489381.0
+2023-01-05,16.1200008392334,16.420000076293945,16.100000381469727,16.399999618530273,140549.0
+2023-01-08,16.420000076293945,16.559999465942383,16.420000076293945,16.559999465942383,247751.0
+2023-01-09,16.579999923706055,16.719999313354492,16.540000915527344,16.719999313354492,215736.0
+2023-01-10,16.799999237060547,16.84000015258789,16.579999923706055,16.579999923706055,309097.0
+2023-01-11,16.68000030517578,16.739999771118164,16.540000915527344,16.540000915527344,221895.0
+2023-01-12,16.6200008392334,16.700000762939453,16.600000381469727,16.6200008392334,160713.0
+2023-01-15,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-01-16,16.8799991607666,17.020000457763672,16.719999313354492,16.799999237060547,291856.0
+2023-01-17,16.780000686645508,16.8799991607666,16.540000915527344,16.600000381469727,165781.0
+2023-01-18,16.780000686645508,16.8799991607666,16.540000915527344,16.600000381469727,165781.0
+2023-01-19,16.639999389648438,16.739999771118164,16.600000381469727,16.639999389648438,88478.0
+2023-01-22,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0
+2023-01-23,17.0,17.219999313354492,16.84000015258789,16.940000534057617,391667.0
+2023-01-24,17.059999465942383,17.059999465942383,16.84000015258789,16.84000015258789,193496.0
+2023-01-25,16.84000015258789,16.920000076293945,16.739999771118164,16.739999771118164,158387.0
+2023-01-26,16.799999237060547,16.899999618530273,16.799999237060547,16.899999618530273,164381.0
+2023-01-29,16.920000076293945,17.020000457763672,16.8799991607666,16.899999618530273,250487.0
+2023-01-30,16.899999618530273,16.899999618530273,16.739999771118164,16.81999969482422,137337.0
+2023-01-31,16.799999237060547,17.100000381469727,16.780000686645508,16.84000015258789,493349.0
+2023-02-01,16.84000015258789,17.200000762939453,16.799999237060547,16.899999618530273,425907.0
+2023-02-02,16.979999542236328,17.100000381469727,16.84000015258789,16.84000015258789,155174.0
+2023-02-05,16.799999237060547,16.799999237060547,16.479999542236328,16.559999465942383,234099.0
+2023-02-06,16.479999542236328,16.760000228881836,16.420000076293945,16.559999465942383,269727.0
+2023-02-07,16.65999984741211,16.799999237060547,16.399999618530273,16.399999618530273,169790.0
+2023-02-08,16.540000915527344,16.600000381469727,16.420000076293945,16.579999923706055,170562.0
+2023-02-09,16.520000457763672,16.540000915527344,16.34000015258789,16.34000015258789,112389.0
+2023-02-12,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0
+2023-02-13,16.459999084472656,16.5,16.440000534057617,16.479999542236328,87872.0
+2023-02-14,16.5,16.579999923706055,16.34000015258789,16.34000015258789,119329.0
+2023-02-15,16.34000015258789,16.360000610351562,16.280000686645508,16.299999237060547,170175.0
+2023-02-16,16.31999969482422,16.399999618530273,16.079999923706055,16.15999984741211,278562.0
+2023-02-19,16.15999984741211,16.219999313354492,16.040000915527344,16.059999465942383,143799.0
+2023-02-20,16.059999465942383,16.1200008392334,15.859999656677246,15.859999656677246,178131.0
+2023-02-21,15.859999656677246,15.859999656677246,15.680000305175781,15.739999771118164,145006.0
+2023-02-23,15.520000457763672,15.640000343322754,15.520000457763672,15.600000381469727,72708.0
+2023-02-26,15.680000305175781,15.680000305175781,15.300000190734863,15.380000114440918,154372.0
+2023-02-27,15.300000190734863,15.479999542236328,15.300000190734863,15.399999618530273,178255.0
+2023-02-28,15.520000457763672,15.699999809265137,15.479999542236328,15.680000305175781,156276.0
+2023-03-01,15.739999771118164,15.920000076293945,15.720000267028809,15.720000267028809,1500.0
+2023-03-02,15.899999618530273,15.920000076293945,15.739999771118164,15.800000190734863,1202.0
+2023-03-05,15.819999694824219,16.0,15.819999694824219,15.9399995803833,2041.0
+2023-03-06,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0
+2023-03-07,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0
+2023-03-08,16.0,16.15999984741211,15.920000076293945,16.100000381469727,17803.0
+2023-03-09,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-03-12,16.15999984741211,16.5,16.15999984741211,16.260000228881836,1000.0
+2023-03-13,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2023-03-14,16.280000686645508,16.360000610351562,16.079999923706055,16.1200008392334,3853.0
+2023-03-15,16.100000381469727,16.100000381469727,15.640000343322754,15.720000267028809,1000.0
+2023-03-16,15.600000381469727,15.720000267028809,15.479999542236328,15.600000381469727,2460.0
+2023-03-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2023-03-20,15.5600004196167,15.600000381469727,15.5,15.5600004196167,1740.0
+2023-03-21,15.5600004196167,15.819999694824219,15.5600004196167,15.800000190734863,2000.0
+2023-03-22,15.84000015258789,15.84000015258789,15.600000381469727,15.600000381469727,1073.0
+2023-03-23,15.600000381469727,15.779999732971191,15.520000457763672,15.779999732971191,1001.0
+2023-03-26,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0
+2023-03-27,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0
+2023-03-28,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0
+2023-03-29,16.6200008392334,17.200000762939453,16.6200008392334,16.760000228881836,2930.0
+2023-03-30,16.780000686645508,17.0,16.399999618530273,16.559999465942383,2071.0
+2023-04-02,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2023-04-03,17.239999771118164,17.8799991607666,17.139999389648438,17.559999465942383,3327.0
+2023-04-04,17.6200008392334,17.6200008392334,17.34000015258789,17.3799991607666,1811.0
+2023-04-05,17.479999542236328,17.559999465942383,17.399999618530273,17.420000076293945,1000.0
+2023-04-06,17.440000534057617,17.540000915527344,17.260000228881836,17.260000228881836,1000.0
+2023-04-09,17.280000686645508,17.559999465942383,17.280000686645508,17.440000534057617,950.0
+2023-04-10,17.520000457763672,17.639999389648438,17.34000015258789,17.420000076293945,1000.0
+2023-04-11,17.559999465942383,17.860000610351562,17.399999618530273,17.399999618530273,1000.0
+2023-04-12,17.5,17.600000381469727,17.459999084472656,17.559999465942383,1000.0
+2023-04-13,17.5,18.059999465942383,17.5,17.899999618530273,1636.0
+2023-04-16,18.100000381469727,18.600000381469727,18.0,18.200000762939453,1129.0
+2023-04-17,18.239999771118164,18.239999771118164,17.84000015258789,17.920000076293945,979.0
+2023-04-25,18.0,18.360000610351562,18.0,18.280000686645508,1787.0
+2023-04-26,18.360000610351562,18.420000076293945,18.200000762939453,18.34000015258789,2158.0
+2023-04-27,18.34000015258789,18.399999618530273,18.1200008392334,18.200000762939453,5000.0
+2023-04-30,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2023-05-01,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2023-05-02,18.420000076293945,18.420000076293945,17.899999618530273,17.899999618530273,1576.0
+2023-05-03,17.860000610351562,17.860000610351562,17.579999923706055,17.579999923706055,940.0
+2023-05-04,17.5,17.899999618530273,17.5,17.799999237060547,2000.0
+2023-05-07,17.959999084472656,18.34000015258789,17.959999084472656,18.239999771118164,863.0
+2023-05-08,18.34000015258789,18.3799991607666,18.079999923706055,18.079999923706055,836.0
+2023-05-09,18.0,18.18000030517578,17.979999542236328,17.979999542236328,1808.0
+2023-05-10,17.959999084472656,18.059999465942383,17.700000762939453,17.860000610351562,1000.0
+2023-05-11,17.940000534057617,18.040000915527344,17.899999618530273,17.920000076293945,1011.0
+2023-05-14,17.920000076293945,18.15999984741211,17.899999618530273,18.100000381469727,1000.0
+2023-05-15,18.100000381469727,18.899999618530273,18.100000381469727,18.700000762939453,1000.0
+2023-05-16,18.760000228881836,19.31999969482422,18.700000762939453,19.0,1077.0
+2023-05-17,19.040000915527344,19.459999084472656,19.0,19.239999771118164,1120.0
+2023-05-18,19.299999237060547,19.65999984741211,19.0,19.31999969482422,806.0
+2023-05-21,19.5,19.540000915527344,19.239999771118164,19.5,2000.0
+2023-05-22,19.5,20.260000228881836,19.420000076293945,19.979999542236328,1000.0
+2023-05-23,20.0,20.100000381469727,19.65999984741211,19.68000030517578,1409.0
+2023-05-24,19.700000762939453,19.739999771118164,19.200000762939453,19.299999237060547,1093.0
+2023-05-25,19.420000076293945,19.5,19.239999771118164,19.459999084472656,1000.0
+2023-05-28,19.479999542236328,19.940000534057617,19.459999084472656,19.920000076293945,1500.0
+2023-05-29,19.920000076293945,20.520000457763672,19.760000228881836,20.100000381469727,1102.0
+2023-05-30,20.1200008392334,20.260000228881836,19.799999237060547,20.0,2000.0
+2023-05-31,19.799999237060547,19.8799991607666,19.540000915527344,19.760000228881836,1000.0
+2023-06-01,19.799999237060547,20.0,19.799999237060547,19.8799991607666,863.0
+2023-06-04,20.040000915527344,20.100000381469727,19.959999084472656,20.100000381469727,747.0
+2023-06-05,20.139999389648438,20.799999237060547,20.100000381469727,20.799999237060547,1735.0
+2023-06-06,20.81999969482422,21.100000381469727,20.6200008392334,21.0,1000.0
+2023-06-07,21.100000381469727,21.65999984741211,21.0,21.3799991607666,885.0
+2023-06-08,19.799999237060547,20.0,19.799999237060547,19.8799991607666,684.0
+2023-06-11,21.760000228881836,22.0,21.459999084472656,21.520000457763672,1556.0
+2023-06-12,21.440000534057617,21.760000228881836,21.34000015258789,21.719999313354492,1694.0
+2023-06-13,21.799999237060547,21.799999237060547,21.219999313354492,21.5,1441.0
+2023-06-14,21.700000762939453,21.799999237060547,21.399999618530273,21.799999237060547,692.0
+2023-06-15,21.799999237060547,21.799999237060547,21.200000762939453,21.299999237060547,1681.0
+2023-06-18,21.299999237060547,21.399999618530273,21.020000457763672,21.100000381469727,1516.0
+2023-06-19,21.0,21.0,20.440000534057617,20.459999084472656,355841.0
+2023-06-20,20.440000534057617,21.34000015258789,20.420000076293945,21.239999771118164,357195.0
+2023-06-21,21.200000762939453,21.200000762939453,20.940000534057617,21.200000762939453,171393.0
+2023-06-22,21.239999771118164,21.280000686645508,20.65999984741211,20.799999237060547,156650.0
+2023-07-02,20.780000686645508,20.959999084472656,20.780000686645508,20.860000610351562,86680.0
+2023-07-03,20.8799991607666,21.18000030517578,20.8799991607666,21.040000915527344,203114.0
+2023-07-04,21.18000030517578,21.18000030517578,20.639999389648438,20.84000015258789,186998.0
+2023-07-05,20.8799991607666,21.100000381469727,20.84000015258789,21.040000915527344,228283.0
+2023-07-06,21.079999923706055,23.139999389648438,21.079999923706055,23.139999389648438,2511135.0
+2023-07-09,24.0,25.399999618530273,23.68000030517578,24.260000228881836,5012154.0
+2023-07-10,24.299999237060547,24.440000534057617,24.020000457763672,24.139999389648438,842693.0
+2023-07-11,24.139999389648438,24.700000762939453,23.81999969482422,23.860000610351562,897328.0
+2023-07-12,23.860000610351562,24.65999984741211,23.68000030517578,24.219999313354492,1131886.0
+2023-07-13,24.239999771118164,26.25,24.219999313354492,25.450000762939453,4595157.0
+2023-07-16,25.799999237060547,26.549999237060547,25.5,25.549999237060547,1951070.0
+2023-07-17,25.549999237060547,25.950000762939453,24.979999542236328,25.149999618530273,1110892.0
+2023-07-18,25.149999618530273,25.299999237060547,24.420000076293945,24.600000381469727,964245.0
+2023-07-19,24.600000381469727,25.450000762939453,24.579999923706055,24.940000534057617,691109.0
+2023-07-20,24.940000534057617,25.25,24.459999084472656,24.799999237060547,672027.0
+2023-07-23,24.799999237060547,24.799999237060547,24.040000915527344,24.219999313354492,383594.0
+2023-07-24,24.020000457763672,24.8799991607666,24.020000457763672,24.780000686645508,796744.0
+2023-07-25,24.959999084472656,24.959999084472656,24.3799991607666,24.399999618530273,378097.0
+2023-07-26,24.399999618530273,24.979999542236328,24.219999313354492,24.479999542236328,386601.0
+2023-07-27,24.780000686645508,24.780000686645508,24.100000381469727,24.299999237060547,283901.0
+2023-07-30,24.579999923706055,24.579999923706055,24.020000457763672,24.239999771118164,234697.0
+2023-07-31,24.239999771118164,24.34000015258789,23.799999237060547,24.15999984741211,297077.0
+2023-08-01,24.299999237060547,24.299999237060547,23.540000915527344,23.540000915527344,263514.0
+2023-08-02,23.5,24.440000534057617,23.5,24.18000030517578,754167.0
+2023-08-03,24.139999389648438,24.540000915527344,23.899999618530273,24.18000030517578,445190.0
+2023-08-06,24.200000762939453,24.280000686645508,23.799999237060547,23.940000534057617,318241.0
+2023-08-07,24.100000381469727,24.100000381469727,23.239999771118164,23.68000030517578,377192.0
+2023-08-08,23.6200008392334,23.860000610351562,23.399999618530273,23.440000534057617,200212.0
+2023-08-09,23.440000534057617,24.700000762939453,23.31999969482422,24.700000762939453,527482.0
+2023-08-10,24.799999237060547,25.649999618530273,24.65999984741211,24.780000686645508,1501648.0
+2023-08-13,24.760000228881836,25.5,24.579999923706055,25.450000762939453,809095.0
+2023-08-14,25.549999237060547,26.0,25.0,25.200000762939453,970183.0
+2023-08-15,23.139999389648438,24.81999969482422,23.1200008392334,24.6200008392334,1982443.0
+2023-08-16,24.6200008392334,25.450000762939453,24.200000762939453,25.100000381469727,864720.0
+2023-08-17,25.350000381469727,25.399999618530273,24.84000015258789,25.049999237060547,480092.0
+2023-08-20,24.920000076293945,25.950000762939453,24.920000076293945,25.850000381469727,892576.0
+2023-08-21,25.850000381469727,25.899999618530273,25.399999618530273,25.700000762939453,504716.0
+2023-08-22,25.600000381469727,25.899999618530273,24.899999618530273,25.75,529131.0
+2023-08-23,25.75,25.850000381469727,25.100000381469727,25.399999618530273,204230.0
+2023-08-24,25.399999618530273,25.5,24.899999618530273,25.0,247392.0
+2023-08-27,24.5,24.760000228881836,23.799999237060547,24.100000381469727,759863.0
+2023-08-28,25.299999237060547,25.850000381469727,24.5,24.81999969482422,1831539.0
+2023-08-29,24.799999237060547,24.920000076293945,24.239999771118164,24.579999923706055,444290.0
+2023-08-30,24.579999923706055,24.799999237060547,24.440000534057617,24.700000762939453,282944.0
+2023-08-31,24.899999618530273,25.5,24.719999313354492,25.149999618530273,1026067.0
+2023-09-03,25.450000762939453,25.850000381469727,24.81999969482422,24.920000076293945,871640.0
+2023-09-04,25.25,25.25,24.81999969482422,24.81999969482422,275961.0
+2023-09-05,24.860000610351562,25.5,24.68000030517578,25.399999618530273,493185.0
+2023-09-06,25.649999618530273,25.700000762939453,24.940000534057617,25.200000762939453,514946.0
+2023-09-07,25.450000762939453,25.450000762939453,24.520000457763672,24.899999618530273,381564.0
+2023-09-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2023-09-11,24.739999771118164,25.200000762939453,24.719999313354492,24.920000076293945,487830.0
+2023-09-12,25.0,25.450000762939453,24.799999237060547,24.979999542236328,1275982.0
+2023-09-13,25.149999618530273,25.350000381469727,24.6200008392334,24.6200008392334,652043.0
+2023-09-14,24.799999237060547,24.860000610351562,24.079999923706055,24.15999984741211,487120.0
+2023-09-17,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2023-09-18,24.18000030517578,24.18000030517578,23.700000762939453,24.0,228904.0
+2023-09-19,24.0,24.34000015258789,23.700000762939453,24.020000457763672,198765.0
+2023-09-20,23.899999618530273,24.18000030517578,23.8799991607666,24.100000381469727,99310.0
+2023-09-21,24.0,24.139999389648438,23.8799991607666,24.040000915527344,109235.0
+2023-09-25,23.899999618530273,24.100000381469727,23.1200008392334,23.3799991607666,227582.0
+2023-09-26,23.639999389648438,23.639999389648438,22.84000015258789,23.299999237060547,174661.0
+2023-09-27,23.399999618530273,23.65999984741211,23.079999923706055,23.34000015258789,141656.0
+2023-09-28,23.299999237060547,23.600000381469727,22.920000076293945,23.0,303151.0
+2023-10-01,23.0,23.0,23.0,23.0,0.0
+2023-10-02,22.860000610351562,23.0,21.940000534057617,22.0,530263.0
+2023-10-03,21.959999084472656,22.399999618530273,21.719999313354492,22.3799991607666,213907.0
+2023-10-04,22.399999618530273,22.399999618530273,21.440000534057617,21.440000534057617,164732.0
+2023-10-05,21.440000534057617,22.079999923706055,21.1200008392334,21.600000381469727,191360.0
+2023-10-08,21.719999313354492,21.719999313354492,20.420000076293945,20.5,215392.0
+2023-10-09,20.700000762939453,21.280000686645508,20.68000030517578,21.100000381469727,179673.0
+2023-10-10,21.18000030517578,21.540000915527344,20.200000762939453,20.420000076293945,208667.0
+2023-10-11,20.1200008392334,20.899999618530273,19.139999389648438,19.360000610351562,387737.0
+2023-10-12,19.31999969482422,20.399999618530273,19.200000762939453,20.399999618530273,576639.0
+2023-10-15,20.399999618530273,20.399999618530273,19.760000228881836,19.920000076293945,147025.0
+2023-10-16,20.239999771118164,21.15999984741211,19.940000534057617,20.899999618530273,671261.0
+2023-10-17,20.899999618530273,21.18000030517578,20.719999313354492,20.799999237060547,177103.0
+2023-10-18,20.559999465942383,21.479999542236328,20.559999465942383,20.799999237060547,225303.0
+2023-10-19,20.799999237060547,21.139999389648438,20.760000228881836,20.860000610351562,107592.0
+2023-10-22,20.81999969482422,20.81999969482422,19.860000610351562,19.860000610351562,108546.0
+2023-10-23,19.540000915527344,20.100000381469727,19.100000381469727,19.139999389648438,113231.0
+2023-10-24,18.700000762939453,19.3799991607666,18.520000457763672,19.059999465942383,168182.0
+2023-10-25,19.079999923706055,19.579999923706055,19.0,19.399999618530273,114714.0
+2023-10-26,19.540000915527344,19.860000610351562,19.219999313354492,19.31999969482422,87826.0
+2023-10-29,19.139999389648438,20.540000915527344,19.0,20.200000762939453,299140.0
+2023-10-30,20.18000030517578,20.440000534057617,20.020000457763672,20.100000381469727,128658.0
+2023-10-31,20.100000381469727,20.399999618530273,19.860000610351562,20.020000457763672,130354.0
+2023-11-01,20.0,20.3799991607666,19.579999923706055,20.040000915527344,239999.0
+2023-11-02,20.299999237060547,20.299999237060547,19.920000076293945,20.059999465942383,120284.0
+2023-11-05,20.260000228881836,20.760000228881836,20.0,20.68000030517578,266489.0
+2023-11-06,20.68000030517578,20.700000762939453,20.200000762939453,20.5,126517.0
+2023-11-07,20.3799991607666,20.440000534057617,20.040000915527344,20.34000015258789,148706.0
+2023-11-08,20.420000076293945,21.139999389648438,20.260000228881836,20.700000762939453,709105.0
+2023-11-09,20.5,20.700000762939453,19.760000228881836,20.020000457763672,413685.0
+2023-11-12,20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0.0
+2023-11-13,18.81999969482422,20.200000762939453,18.6200008392334,20.100000381469727,638674.0
+2023-11-14,20.0,20.100000381469727,18.8799991607666,18.8799991607666,613214.0
+2023-11-15,19.0,19.1200008392334,18.719999313354492,18.899999618530273,539962.0
+2023-11-16,19.0,19.3799991607666,18.780000686645508,19.280000686645508,651478.0
+2023-11-19,19.399999618530273,19.760000228881836,19.200000762939453,19.700000762939453,229164.0
+2023-11-20,19.559999465942383,19.979999542236328,19.559999465942383,19.799999237060547,319894.0
+2023-11-21,19.979999542236328,20.18000030517578,19.81999969482422,20.139999389648438,271346.0
+2023-11-22,20.600000381469727,21.540000915527344,20.600000381469727,20.940000534057617,2145261.0
+2023-11-23,20.600000381469727,21.540000915527344,20.600000381469727,20.940000534057617,2145261.0
+2023-11-26,20.420000076293945,20.639999389648438,20.260000228881836,20.280000686645508,275463.0
+2023-11-27,20.239999771118164,20.420000076293945,20.18000030517578,20.219999313354492,197909.0
+2023-11-28,20.18000030517578,20.760000228881836,20.18000030517578,20.600000381469727,574467.0
+2023-11-29,20.799999237060547,20.84000015258789,20.31999969482422,20.31999969482422,283181.0
+2023-11-30,20.31999969482422,20.600000381469727,20.239999771118164,20.260000228881836,202934.0
+2023-12-03,20.299999237060547,20.739999771118164,20.299999237060547,20.540000915527344,252331.0
+2023-12-04,20.559999465942383,20.65999984741211,20.360000610351562,20.5,217006.0
+2023-12-05,20.6200008392334,20.6200008392334,20.399999618530273,20.420000076293945,157386.0
+2023-12-06,20.420000076293945,21.139999389648438,20.420000076293945,20.940000534057617,753810.0
+2023-12-07,20.979999542236328,21.3799991607666,20.700000762939453,20.719999313354492,426161.0
+2023-12-10,20.719999313354492,21.6200008392334,20.700000762939453,21.600000381469727,546433.0
+2023-12-11,22.799999237060547,23.079999923706055,22.100000381469727,22.399999618530273,2848735.0
+2023-12-12,22.420000076293945,22.739999771118164,22.200000762939453,22.579999923706055,517839.0
+2023-12-13,22.600000381469727,23.65999984741211,22.579999923706055,23.360000610351562,1488961.0
+2023-12-14,23.600000381469727,23.600000381469727,23.0,23.280000686645508,566805.0
+2023-12-17,23.299999237060547,23.360000610351562,22.719999313354492,23.0,425247.0
+2023-12-18,23.0,23.15999984741211,22.760000228881836,22.799999237060547,278363.0
+2023-12-19,22.780000686645508,23.959999084472656,22.68000030517578,23.899999618530273,1058548.0
+2023-12-20,23.979999542236328,24.739999771118164,23.639999389648438,24.5,1088787.0
+2023-12-21,24.360000610351562,24.5,23.799999237060547,24.0,506212.0
+2023-12-24,24.100000381469727,25.25,24.0,25.25,697387.0
+2023-12-25,25.25,25.850000381469727,24.959999084472656,25.0,1137469.0
+2023-12-26,25.0,27.0,25.0,26.350000381469727,2543198.0
+2023-12-27,27.0,27.700000762939453,26.549999237060547,26.700000762939453,1595977.0
+2023-12-28,27.0,27.600000381469727,26.399999618530273,26.549999237060547,1261584.0
+2023-12-31,26.600000381469727,26.75,26.0,26.25,432209.0
+2024-01-01,26.100000381469727,27.450000762939453,25.299999237060547,27.200000762939453,1859656.0
+2024-01-02,27.299999237060547,27.649999618530273,26.850000381469727,27.5,1343095.0
+2024-01-03,27.5,28.5,27.049999237060547,27.299999237060547,1337852.0
+2024-01-04,27.299999237060547,27.799999237060547,26.899999618530273,27.25,817718.0
+2024-01-07,27.25,27.549999237060547,26.649999618530273,26.649999618530273,798192.0
+2024-01-08,26.75,27.299999237060547,26.100000381469727,26.149999618530273,657228.0
+2024-01-09,26.200000762939453,26.75,26.100000381469727,26.25,361277.0
+2024-01-10,26.5,27.450000762939453,26.0,27.0,1325682.0
+2024-01-11,27.350000381469727,27.399999618530273,26.299999237060547,26.399999618530273,729159.0
+2024-01-14,25.899999618530273,26.700000762939453,25.899999618530273,26.0,514676.0
+2024-01-15,26.0,27.100000381469727,26.0,26.850000381469727,838936.0
+2024-01-16,26.799999237060547,27.649999618530273,26.649999618530273,26.700000762939453,959589.0
+2024-01-17,26.700000762939453,26.899999618530273,26.149999618530273,26.350000381469727,541969.0
+2024-01-18,26.299999237060547,26.450000762939453,25.549999237060547,26.25,501751.0
+2024-01-21,26.25,26.850000381469727,26.25,26.399999618530273,378553.0
+2024-01-22,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2024-01-23,26.649999618530273,26.799999237060547,26.0,26.049999237060547,311043.0
+2024-01-24,26.200000762939453,26.799999237060547,26.200000762939453,26.700000762939453,382178.0
+2024-01-25,26.600000381469727,27.600000381469727,26.549999237060547,27.299999237060547,1157735.0
+2024-01-28,27.649999618530273,27.75,26.850000381469727,26.950000762939453,549324.0
+2024-01-29,27.0,27.299999237060547,26.899999618530273,26.950000762939453,364656.0
+2024-01-30,26.850000381469727,27.0,25.700000762939453,25.899999618530273,433484.0
+2024-01-31,25.600000381469727,26.5,24.979999542236328,25.700000762939453,885193.0
+2024-02-01,25.850000381469727,25.950000762939453,25.5,25.600000381469727,250746.0
+2024-02-04,25.649999618530273,26.049999237060547,25.600000381469727,25.649999618530273,112891.0
+2024-02-05,25.700000762939453,26.5,25.700000762939453,26.100000381469727,371479.0
+2024-02-06,26.200000762939453,26.649999618530273,26.100000381469727,26.149999618530273,355349.0
+2024-02-07,26.0,26.899999618530273,26.0,26.649999618530273,597233.0
+2024-02-08,26.0,26.899999618530273,26.0,26.649999618530273,597233.0
+2024-02-11,26.799999237060547,27.100000381469727,26.0,26.450000762939453,371250.0
+2024-02-12,26.399999618530273,26.75,26.149999618530273,26.299999237060547,344185.0
+2024-02-13,26.149999618530273,26.75,26.149999618530273,26.350000381469727,382665.0
+2024-02-14,26.350000381469727,26.799999237060547,26.149999618530273,26.299999237060547,787692.0
+2024-02-15,26.299999237060547,26.600000381469727,26.25,26.5,371133.0
+2024-02-18,26.5,27.100000381469727,26.5,27.0,897227.0
+2024-02-19,27.0,29.649999618530273,26.850000381469727,28.600000381469727,5837468.0
+2024-02-20,28.100000381469727,28.600000381469727,27.5,27.5,1982817.0
+2024-02-21,27.5,28.350000381469727,27.299999237060547,27.850000381469727,1058453.0
+2024-02-25,27.850000381469727,29.950000762939453,27.850000381469727,29.399999618530273,3169255.0
+2024-02-26,29.5,29.549999237060547,28.399999618530273,28.700000762939453,842794.0
+2024-02-27,28.549999237060547,29.5,27.899999618530273,29.0,948497.0
+2024-02-28,29.5,30.450000762939453,29.25,30.049999237060547,1735961.0
+2024-02-29,30.100000381469727,30.5,29.200000762939453,29.25,1049659.0
+2024-03-03,29.25,29.75,28.950000762939453,29.149999618530273,591286.0
+2024-03-04,29.0,29.149999618530273,27.899999618530273,28.200000762939453,803725.0
+2024-03-05,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2024-03-06,28.700000762939453,29.399999618530273,28.600000381469727,29.0,566553.0
+2024-03-07,29.0,29.0,28.350000381469727,28.450000762939453,320797.0
+2024-03-10,28.350000381469727,29.049999237060547,28.149999618530273,29.0,383133.0
+2024-03-11,29.0,29.200000762939453,28.299999237060547,28.649999618530273,328740.0
+2024-03-12,29.0,29.0,28.0,28.600000381469727,349970.0
+2024-03-13,28.450000762939453,29.100000381469727,28.399999618530273,28.649999618530273,444485.0
+2024-03-14,28.899999618530273,28.899999618530273,28.25,28.5,386215.0
+2024-03-17,28.350000381469727,29.649999618530273,28.350000381469727,29.299999237060547,1045684.0
+2024-03-18,29.399999618530273,31.600000381469727,29.25,31.450000762939453,3157982.0
+2024-03-19,31.850000381469727,33.5,31.200000762939453,32.900001525878906,3086954.0
+2024-03-20,32.900001525878906,34.29999923706055,32.0,32.95000076293945,2186053.0
+2024-03-21,33.400001525878906,33.5,31.799999237060547,32.04999923706055,740922.0
+2024-03-24,32.0,32.849998474121094,31.149999618530273,31.299999237060547,582811.0
+2024-03-25,31.0,32.0,30.0,30.399999618530273,797126.0
+2024-03-26,30.299999237060547,30.5,29.049999237060547,29.399999618530273,783864.0
+2024-03-27,29.450000762939453,30.200000762939453,29.149999618530273,29.700000762939453,534573.0
+2024-03-28,29.950000762939453,30.049999237060547,28.299999237060547,29.0,765235.0
+2024-03-31,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,220673.0
+2024-04-01,24.040000915527344,24.719999313354492,23.5,23.5,1770177.0
+2024-04-02,23.5,23.700000762939453,22.540000915527344,23.65999984741211,2064468.0
+2024-04-03,23.899999618530273,24.600000381469727,23.65999984741211,23.920000076293945,1070483.0
+2024-04-04,23.959999084472656,24.200000762939453,23.0,23.200000762939453,980145.0
+2024-04-14,,,,,
+2024-04-15,22.799999237060547,23.899999618530273,22.799999237060547,23.739999771118164,1329447.0
+2024-04-16,23.799999237060547,24.15999984741211,22.8799991607666,23.100000381469727,867093.0
+2024-04-17,23.18000030517578,23.299999237060547,22.700000762939453,22.899999618530273,575942.0
+2024-04-18,22.899999618530273,23.579999923706055,22.899999618530273,22.959999084472656,776335.0
+2024-04-21,22.959999084472656,23.260000228881836,22.739999771118164,22.84000015258789,533173.0
+2024-04-22,22.8799991607666,22.920000076293945,21.760000228881836,21.959999084472656,1590530.0
+2024-04-23,22.0,22.0,21.260000228881836,21.299999237060547,1615129.0
+2024-04-24,21.299999237060547,21.479999542236328,20.459999084472656,20.579999923706055,1242939.0
+2024-04-25,20.5,20.799999237060547,20.059999465942383,20.100000381469727,1161799.0
+2024-04-28,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2024-04-29,19.920000076293945,20.899999618530273,19.920000076293945,20.3799991607666,1511325.0
+2024-04-30,20.479999542236328,20.719999313354492,20.219999313354492,20.5,955870.0
+2024-05-01,20.399999618530273,20.65999984741211,20.34000015258789,20.420000076293945,837534.0
+2024-05-02,20.440000534057617,20.479999542236328,20.059999465942383,20.15999984741211,641372.0
+2024-05-05,20.239999771118164,20.420000076293945,20.079999923706055,20.18000030517578,503393.0
+2024-05-06,20.219999313354492,20.979999542236328,20.0,20.760000228881836,1461710.0
+2024-05-07,20.84000015258789,21.100000381469727,20.360000610351562,20.5,1148967.0
+2024-05-08,20.6200008392334,20.860000610351562,20.31999969482422,20.479999542236328,1139362.0
+2024-05-09,20.65999984741211,20.65999984741211,20.1200008392334,20.299999237060547,571722.0
+2024-05-12,20.139999389648438,20.31999969482422,20.040000915527344,20.100000381469727,476163.0
+2024-05-13,20.200000762939453,21.100000381469727,19.84000015258789,21.100000381469727,1528148.0
+2024-05-14,21.200000762939453,21.5,19.8799991607666,20.100000381469727,1429051.0
+2024-05-15,20.899999618530273,21.959999084472656,20.700000762939453,21.600000381469727,2678730.0
+2024-05-16,21.600000381469727,22.520000457763672,21.5,22.059999465942383,2187182.0
+2024-05-19,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
+2024-05-20,22.020000457763672,22.440000534057617,21.68000030517578,21.959999084472656,871072.0
+2024-05-21,21.979999542236328,22.399999618530273,21.81999969482422,22.15999984741211,705103.0
+2024-05-22,22.360000610351562,22.360000610351562,21.8799991607666,21.920000076293945,588542.0
+2024-05-23,22.15999984741211,22.399999618530273,21.899999618530273,22.200000762939453,1039967.0
+2024-05-26,22.200000762939453,22.219999313354492,21.799999237060547,22.0,411861.0
+2024-05-27,22.020000457763672,22.219999313354492,21.579999923706055,22.079999923706055,482075.0
+2024-05-28,22.1200008392334,22.299999237060547,21.81999969482422,21.959999084472656,512436.0
+2024-05-29,22.0,22.020000457763672,21.700000762939453,22.0,3551820.0
+2024-05-30,22.0,22.0,22.0,22.0,0.0
+2024-06-02,22.0,22.0,22.0,22.0,0.0
+2024-06-03,22.040000915527344,22.799999237060547,21.899999618530273,22.68000030517578,1071257.0
+2024-06-04,22.799999237060547,23.479999542236328,22.600000381469727,22.700000762939453,1497518.0
+2024-06-05,22.920000076293945,22.979999542236328,21.899999618530273,22.440000534057617,847808.0
+2024-06-06,22.440000534057617,23.639999389648438,22.420000076293945,22.899999618530273,8127485.0
+2024-06-09,22.979999542236328,24.479999542236328,22.940000534057617,24.020000457763672,1716543.0
+2024-06-10,24.399999618530273,24.600000381469727,23.600000381469727,23.860000610351562,1378283.0
+2024-06-11,23.8799991607666,25.149999618530273,23.8799991607666,24.799999237060547,1943899.0
+2024-06-12,24.760000228881836,24.84000015258789,23.8799991607666,24.0,754000.0
+2024-06-13,24.020000457763672,24.18000030517578,23.700000762939453,23.84000015258789,524877.0
+2024-06-23,24.399999618530273,24.399999618530273,23.6200008392334,23.84000015258789,446790.0
+2024-06-24,23.899999618530273,24.8799991607666,23.739999771118164,24.639999389648438,1153450.0
+2024-06-25,24.700000762939453,25.450000762939453,24.6200008392334,24.8799991607666,913403.0
+2024-06-26,24.979999542236328,25.100000381469727,24.520000457763672,24.65999984741211,383813.0
+2024-06-27,24.81999969482422,24.81999969482422,24.020000457763672,24.139999389648438,493396.0
+2024-06-30,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0
+2024-07-01,24.0,24.540000915527344,23.940000534057617,24.399999618530273,625701.0
+2024-07-02,24.3799991607666,24.5,23.899999618530273,24.020000457763672,471524.0
+2024-07-03,24.1200008392334,24.1200008392334,23.399999618530273,23.459999084472656,381958.0
+2024-07-04,23.399999618530273,23.739999771118164,23.299999237060547,23.5,306146.0
+2024-07-07,23.5,24.479999542236328,23.5,24.219999313354492,609459.0
+2024-07-08,24.219999313354492,24.34000015258789,23.780000686645508,23.899999618530273,276554.0
+2024-07-09,23.760000228881836,24.239999771118164,23.700000762939453,24.200000762939453,339046.0
+2024-07-10,24.219999313354492,24.459999084472656,23.68000030517578,23.739999771118164,447611.0
+2024-07-11,23.760000228881836,23.940000534057617,23.5,23.68000030517578,350972.0
+2024-07-14,23.68000030517578,23.940000534057617,23.600000381469727,23.719999313354492,303475.0
+2024-07-15,23.739999771118164,24.15999984741211,23.65999984741211,23.719999313354492,445670.0
+2024-07-16,23.719999313354492,24.639999389648438,23.719999313354492,24.440000534057617,1073570.0
+2024-07-17,24.5,24.540000915527344,24.200000762939453,24.440000534057617,338276.0
+2024-07-18,24.5,24.600000381469727,24.15999984741211,24.200000762939453,566597.0
+2024-07-21,24.15999984741211,24.200000762939453,23.799999237060547,23.8799991607666,417704.0
+2024-07-22,23.8799991607666,24.639999389648438,23.81999969482422,24.139999389648438,855105.0
+2024-07-23,24.15999984741211,24.299999237060547,23.8799991607666,23.940000534057617,283691.0
+2024-07-24,23.940000534057617,24.059999465942383,23.84000015258789,23.940000534057617,173928.0
+2024-07-25,23.979999542236328,23.979999542236328,23.65999984741211,23.700000762939453,220888.0
+2024-07-28,23.700000762939453,23.979999542236328,23.260000228881836,23.260000228881836,311472.0
+2024-07-29,23.3799991607666,23.520000457763672,22.84000015258789,22.860000610351562,473062.0
+2024-07-30,22.899999618530273,22.899999618530273,22.200000762939453,22.479999542236328,754615.0
+2024-07-31,22.5,22.780000686645508,22.299999237060547,22.600000381469727,309959.0
+2024-08-01,22.600000381469727,22.700000762939453,22.020000457763672,22.15999984741211,275813.0
+2024-08-04,21.979999542236328,21.979999542236328,21.299999237060547,21.440000534057617,303154.0
+2024-08-05,21.299999237060547,21.299999237060547,19.719999313354492,20.100000381469727,689109.0
+2024-08-06,20.600000381469727,21.760000228881836,20.600000381469727,21.040000915527344,797218.0
+2024-08-07,21.68000030517578,21.739999771118164,21.079999923706055,21.579999923706055,452292.0
+2024-08-08,21.31999969482422,21.579999923706055,20.81999969482422,21.100000381469727,477462.0
+2024-08-11,20.979999542236328,21.399999618530273,20.600000381469727,20.65999984741211,580194.0
+2024-08-12,20.65999984741211,20.65999984741211,19.959999084472656,20.040000915527344,796439.0
+2024-08-13,20.100000381469727,20.459999084472656,20.079999923706055,20.399999618530273,356165.0
+2024-08-14,20.5,21.3799991607666,20.399999618530273,21.18000030517578,791895.0
+2024-08-15,21.200000762939453,22.280000686645508,21.18000030517578,22.040000915527344,796553.0
+2024-08-18,23.0,23.260000228881836,22.639999389648438,22.899999618530273,1059245.0
+2024-08-19,22.760000228881836,23.799999237060547,22.440000534057617,23.799999237060547,1120193.0
+2024-08-20,23.8799991607666,26.149999618530273,23.440000534057617,26.149999618530273,3345074.0
+2024-08-21,26.399999618530273,27.0,25.5,25.649999618530273,3084471.0
+2024-08-22,25.649999618530273,26.350000381469727,25.149999618530273,25.450000762939453,1198135.0
+2024-08-25,25.399999618530273,26.5,25.399999618530273,25.950000762939453,1239518.0
+2024-08-26,26.049999237060547,26.399999618530273,25.350000381469727,25.5,1068208.0
+2024-08-27,25.450000762939453,27.399999618530273,25.399999618530273,26.649999618530273,2395665.0
+2024-08-28,26.700000762939453,27.75,26.5,27.350000381469727,2359925.0
+2024-08-29,27.350000381469727,28.700000762939453,27.100000381469727,27.700000762939453,2816030.0
+2024-09-01,28.0,28.299999237060547,27.25,27.75,908249.0
+2024-09-02,27.75,27.899999618530273,27.0,27.450000762939453,679334.0
+2024-09-03,27.450000762939453,28.200000762939453,25.899999618530273,26.149999618530273,2144096.0
+2024-09-04,26.100000381469727,27.0,25.549999237060547,26.5,1186388.0
+2024-09-05,26.5,27.0,25.899999618530273,26.049999237060547,534354.0
+2024-09-08,25.700000762939453,26.450000762939453,25.549999237060547,25.899999618530273,393607.0
+2024-09-09,25.899999618530273,26.100000381469727,25.100000381469727,25.200000762939453,554730.0
+2024-09-10,25.399999618530273,25.600000381469727,24.780000686645508,25.350000381469727,711118.0
+2024-09-11,25.299999237060547,25.549999237060547,24.579999923706055,24.65999984741211,550131.0
+2024-09-12,25.299999237060547,26.399999618530273,25.0,26.0,1740905.0
+2024-09-15,26.299999237060547,27.100000381469727,26.200000762939453,26.299999237060547,784837.0
+2024-09-16,26.25,27.100000381469727,25.799999237060547,25.950000762939453,850952.0
+2024-09-17,26.299999237060547,26.299999237060547,25.700000762939453,25.899999618530273,356246.0
+2024-09-18,25.899999618530273,26.100000381469727,25.450000762939453,25.899999618530273,309688.0
+2024-09-19,26.049999237060547,26.950000762939453,26.0,26.450000762939453,907538.0
+2024-09-22,27.0,27.100000381469727,26.600000381469727,26.75,381503.0
+2024-09-24,26.75,26.899999618530273,26.200000762939453,26.799999237060547,810779.0
+2024-09-25,26.799999237060547,27.649999618530273,26.700000762939453,27.5,1258002.0
+2024-09-26,27.549999237060547,27.950000762939453,26.950000762939453,27.100000381469727,855730.0
+2024-09-29,27.0,27.100000381469727,26.299999237060547,26.350000381469727,701513.0
+2024-09-30,26.299999237060547,27.399999618530273,26.25,26.75,832266.0
+2024-10-01,26.600000381469727,27.0,26.450000762939453,26.649999618530273,345797.0
+2024-10-02,26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0.0
+2024-10-03,25.700000762939453,26.299999237060547,25.299999237060547,25.899999618530273,319646.0
+2024-10-06,26.0,26.0,24.1200008392334,24.600000381469727,393418.0
+2024-10-07,24.479999542236328,25.350000381469727,24.399999618530273,24.959999084472656,336548.0
+2024-10-08,25.75,25.75,24.65999984741211,25.049999237060547,275867.0
+2024-10-09,25.049999237060547,25.299999237060547,24.579999923706055,24.81999969482422,274670.0
+2024-10-10,24.959999084472656,25.350000381469727,24.8799991607666,25.25,340182.0
+2024-10-13,25.5,26.899999618530273,25.399999618530273,26.149999618530273,555738.0
+2024-10-14,26.149999618530273,26.700000762939453,25.850000381469727,26.149999618530273,369212.0
+2024-10-15,26.0,26.450000762939453,25.899999618530273,25.899999618530273,345079.0
+2024-10-16,25.899999618530273,26.850000381469727,25.799999237060547,26.799999237060547,425570.0
+2024-10-17,26.850000381469727,26.950000762939453,25.850000381469727,25.899999618530273,609712.0
+2024-10-20,26.149999618530273,26.149999618530273,25.399999618530273,25.75,197490.0
+2024-10-21,25.649999618530273,26.100000381469727,25.649999618530273,25.799999237060547,199055.0
+2024-10-22,25.700000762939453,25.850000381469727,25.350000381469727,25.350000381469727,220399.0
+2024-10-23,25.350000381469727,25.649999618530273,25.100000381469727,25.549999237060547,219186.0
+2024-10-24,25.549999237060547,25.549999237060547,25.0,25.100000381469727,173969.0
+2024-10-27,25.350000381469727,26.0,25.350000381469727,25.950000762939453,239552.0
+2024-10-28,26.0,27.649999618530273,25.799999237060547,27.399999618530273,1884732.0
+2024-10-29,27.399999618530273,29.149999618530273,27.0,29.149999618530273,2137603.0
+2024-10-30,29.100000381469727,29.5,28.25,28.649999618530273,1269722.0
+2024-10-31,28.850000381469727,29.299999237060547,27.799999237060547,27.799999237060547,855327.0
+2024-11-03,27.799999237060547,28.299999237060547,27.600000381469727,27.649999618530273,312659.0
+2024-11-04,27.5,28.700000762939453,27.100000381469727,28.100000381469727,632927.0
+2024-11-05,28.0,28.149999618530273,27.25,27.75,362249.0
+2024-11-06,27.75,28.649999618530273,27.75,28.649999618530273,573095.0
+2024-11-07,29.5,30.100000381469727,28.100000381469727,28.399999618530273,1815122.0
+2024-11-10,28.5,29.350000381469727,28.5,28.75,438891.0
+2024-11-11,28.549999237060547,28.950000762939453,27.600000381469727,27.899999618530273,414703.0
+2024-11-12,28.0,28.0,27.25,27.450000762939453,232680.0
+2024-11-13,27.149999618530273,27.950000762939453,26.899999618530273,27.75,291452.0
+2024-11-14,27.75,27.75,26.700000762939453,27.049999237060547,361903.0
+2024-11-17,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2024-11-18,26.0,26.600000381469727,26.0,26.399999618530273,233258.0
+2024-11-19,26.299999237060547,27.149999618530273,26.299999237060547,26.899999618530273,281412.0
+2024-11-20,26.950000762939453,27.649999618530273,26.5,27.200000762939453,355406.0
+2024-11-21,27.350000381469727,27.850000381469727,27.350000381469727,27.350000381469727,533511.0
+2024-11-24,27.799999237060547,28.5,27.450000762939453,28.0,502268.0
+2024-11-25,28.0,28.5,27.899999618530273,27.899999618530273,545840.0
+2024-11-26,28.0,28.350000381469727,27.450000762939453,27.700000762939453,304179.0
+2024-11-27,27.5,27.950000762939453,26.799999237060547,27.0,431510.0
+2024-11-28,27.299999237060547,29.600000381469727,27.200000762939453,29.350000381469727,1933759.0
+2024-12-01,27.299999237060547,29.600000381469727,27.200000762939453,29.350000381469727,1933759.0
+2024-12-02,29.049999237060547,30.5,28.700000762939453,30.200000762939453,1355258.0
+2024-12-03,30.200000762939453,31.399999618530273,29.5,31.25,1381162.0
+2024-12-04,31.0,32.5,31.0,32.04999923706055,1487938.0
+2024-12-05,31.850000381469727,32.70000076293945,31.649999618530273,32.04999923706055,816887.0
+2024-12-08,32.04999923706055,32.5,31.600000381469727,32.400001525878906,400416.0
+2024-12-09,32.25,32.70000076293945,32.0,32.29999923706055,411748.0
+2024-12-10,32.29999923706055,33.04999923706055,31.950000762939453,33.0,941222.0
+2024-12-11,32.849998474121094,33.20000076293945,30.5,31.700000762939453,1407217.0
+2024-12-12,31.700000762939453,34.0,31.700000762939453,33.79999923706055,2434374.0
+2024-12-15,33.79999923706055,34.25,33.29999923706055,33.79999923706055,602042.0
+2024-12-16,33.45000076293945,33.900001525878906,33.150001525878906,33.54999923706055,344928.0
+2024-12-17,33.599998474121094,34.29999923706055,33.400001525878906,34.150001525878906,638064.0
+2024-12-18,34.150001525878906,34.150001525878906,32.0,32.79999923706055,427095.0
+2024-12-19,32.650001525878906,33.25,32.0,33.0,313099.0
+2024-12-22,33.0,33.650001525878906,32.45000076293945,32.5,190949.0
+2024-12-23,32.5,34.150001525878906,32.099998474121094,33.900001525878906,687951.0
+2024-12-24,33.900001525878906,33.900001525878906,32.79999923706055,33.400001525878906,371299.0
+2024-12-25,33.45000076293945,33.45000076293945,32.599998474121094,33.0,184218.0
+2024-12-26,33.0,33.54999923706055,32.349998474121094,32.349998474121094,303395.0
+2024-12-29,32.25,32.70000076293945,32.04999923706055,32.150001525878906,344332.0
+2024-12-30,32.04999923706055,32.5,31.149999618530273,31.899999618530273,454007.0
+2024-12-31,31.549999237060547,32.5,31.399999618530273,32.349998474121094,287740.0
+2025-01-01,32.5,32.70000076293945,31.850000381469727,32.45000076293945,166802.0
+2025-01-02,32.349998474121094,35.349998474121094,32.04999923706055,35.04999923706055,1532966.0
+2025-01-05,35.04999923706055,37.25,35.0,37.04999923706055,1129546.0
+2025-01-06,37.04999923706055,37.04999923706055,35.79999923706055,36.150001525878906,649732.0
+2025-01-07,36.20000076293945,37.400001525878906,35.650001525878906,36.95000076293945,629517.0
+2025-01-08,37.04999923706055,37.900001525878906,37.04999923706055,37.599998474121094,497775.0
+2025-01-09,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0
+2025-01-12,36.0,36.900001525878906,35.75,36.599998474121094,230713.0
+2025-01-13,36.5,37.099998474121094,35.70000076293945,35.79999923706055,374536.0
+2025-01-14,36.20000076293945,36.5,35.5,35.54999923706055,202956.0
+2025-01-15,35.849998474121094,35.849998474121094,34.79999923706055,34.900001525878906,562377.0
+2025-01-16,34.900001525878906,35.099998474121094,34.45000076293945,34.5,272611.0
+2025-01-19,34.5,36.5,34.5,36.45000076293945,596233.0
+2025-01-20,36.5,36.70000076293945,35.650001525878906,35.849998474121094,348795.0
+2025-01-21,35.75,36.5,35.650001525878906,35.75,303550.0
+2025-01-22,36.0,36.099998474121094,35.70000076293945,36.0,171074.0
+2025-01-23,35.70000076293945,36.0,35.20000076293945,35.349998474121094,198945.0
+2025-01-26,35.349998474121094,36.20000076293945,35.20000076293945,35.79999923706055,208132.0
+2025-01-27,35.79999923706055,36.150001525878906,35.45000076293945,35.95000076293945,191808.0
+2025-01-28,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0
+2025-01-29,35.70000076293945,35.75,34.900001525878906,34.95000076293945,341861.0
+2025-01-30,35.0,35.150001525878906,34.5,34.650001525878906,223650.0
+2025-02-02,34.70000076293945,35.0,34.400001525878906,34.400001525878906,125792.0
+2025-02-03,34.5,34.54999923706055,33.5,33.599998474121094,284133.0
+2025-02-04,33.599998474121094,34.20000076293945,33.5,33.650001525878906,226937.0
+2025-02-05,33.900001525878906,35.400001525878906,33.75,35.20000076293945,802806.0
+2025-02-06,35.20000076293945,35.25,34.5,34.70000076293945,176078.0
+2025-02-09,34.70000076293945,35.0,34.5,34.79999923706055,76357.0
+2025-02-10,34.79999923706055,34.79999923706055,34.400001525878906,34.650001525878906,122935.0
+2025-02-11,34.5,36.45000076293945,34.29999923706055,36.349998474121094,773767.0
+2025-02-12,36.349998474121094,37.54999923706055,35.849998474121094,36.599998474121094,833239.0
+2025-02-13,36.70000076293945,36.70000076293945,36.0,36.04999923706055,182090.0
+2025-02-16,36.45000076293945,37.70000076293945,36.45000076293945,37.0,585513.0
+2025-02-17,37.0,37.0,35.849998474121094,36.04999923706055,296591.0
+2025-02-18,36.0,36.400001525878906,35.5,35.849998474121094,213416.0
+2025-02-19,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0
+2025-02-20,37.0,37.45000076293945,36.20000076293945,36.599998474121094,363558.0
+2025-02-24,36.29999923706055,36.95000076293945,35.599998474121094,36.54999923706055,230890.0
+2025-02-25,36.54999923706055,36.54999923706055,34.900001525878906,35.599998474121094,217261.0
+2025-02-26,35.70000076293945,35.900001525878906,34.95000076293945,35.29999923706055,123017.0
+2025-02-27,35.0,35.25,34.54999923706055,34.70000076293945,167807.0
+2025-03-02,34.400001525878906,34.650001525878906,32.349998474121094,32.70000076293945,208405.0
+2025-03-03,32.70000076293945,33.150001525878906,31.950000762939453,32.45000076293945,146067.0
+2025-03-04,32.20000076293945,32.95000076293945,31.0,31.649999618530273,249228.0
+2025-03-05,31.649999618530273,32.0,30.399999618530273,31.0,184443.0
+2025-03-06,31.0,31.049999237060547,29.0,30.649999618530273,301404.0
+2025-03-09,30.700000762939453,31.799999237060547,28.0,28.75,512708.0
+2025-03-10,28.700000762939453,28.700000762939453,26.600000381469727,27.799999237060547,692419.0
+2025-03-11,27.600000381469727,28.649999618530273,26.299999237060547,28.350000381469727,502994.0
+2025-03-12,28.549999237060547,30.0,28.100000381469727,29.399999618530273,484560.0
+2025-03-13,29.450000762939453,31.450000762939453,29.450000762939453,30.799999237060547,371979.0
+2025-03-16,30.850000381469727,31.200000762939453,30.100000381469727,30.600000381469727,181776.0
+2025-03-17,30.5,31.100000381469727,30.149999618530273,30.700000762939453,230673.0
+2025-03-18,30.350000381469727,30.5,29.75,30.100000381469727,322782.0
+2025-03-19,29.799999237060547,30.100000381469727,29.149999618530273,30.100000381469727,166350.0
+2025-03-20,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2025-03-23,30.0,30.0,28.700000762939453,29.100000381469727,464223.0
+2025-03-24,29.200000762939453,30.299999237060547,28.899999618530273,29.850000381469727,225177.0
+2025-03-25,29.899999618530273,30.149999618530273,29.25,29.5,118320.0
+2025-03-26,29.5,29.950000762939453,29.5,29.75,109560.0
+2025-03-27,30.600000381469727,32.70000076293945,30.5,32.70000076293945,530090.0
+2025-04-03,33.29999923706055,35.95000076293945,33.20000076293945,34.849998474121094,1558728.0
+2025-04-06,32.0,34.349998474121094,31.399999618530273,32.70000076293945,811377.0
+2025-04-07,31.200000762939453,33.400001525878906,30.100000381469727,32.75,912734.0
+2025-04-08,33.099998474121094,36.0,33.099998474121094,36.0,1106669.0
+2025-04-09,36.29999923706055,37.29999923706055,35.099998474121094,36.54999923706055,2282792.0
+2025-04-10,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
+2025-04-13,38.0,40.0,38.0,38.25,1180337.0
+2025-04-14,38.25,38.79999923706055,37.29999923706055,37.900001525878906,528172.0
+2025-04-15,38.0,39.70000076293945,37.54999923706055,37.900001525878906,741581.0
+2025-04-16,37.70000076293945,38.70000076293945,37.5,38.0,343747.0
+2025-04-17,38.0,38.0,38.0,38.0,0.0
+2025-04-20,36.849998474121094,38.150001525878906,36.79999923706055,36.95000076293945,286356.0
+2025-04-21,36.95000076293945,38.900001525878906,36.650001525878906,38.400001525878906,785934.0
+2025-04-22,38.75,39.099998474121094,37.20000076293945,37.45000076293945,616019.0
+2025-04-23,38.0,38.20000076293945,37.099998474121094,37.25,341138.0
+2025-04-24,37.29999923706055,38.599998474121094,37.20000076293945,37.900001525878906,618258.0
+2025-04-27,38.400001525878906,38.70000076293945,38.099998474121094,38.20000076293945,156561.0
+2025-04-28,38.099998474121094,40.0,38.099998474121094,40.0,1106001.0
+2025-04-29,40.20000076293945,41.599998474121094,39.650001525878906,40.400001525878906,1206306.0
+2025-04-30,40.5,42.0,40.5,41.849998474121094,1138438.0
+2025-05-01,41.599998474121094,41.849998474121094,40.599998474121094,41.849998474121094,522224.0
+2025-05-04,42.0,42.79999923706055,40.150001525878906,42.0,611141.0
+2025-05-05,42.0,43.099998474121094,41.5,42.900001525878906,629540.0
+2025-05-06,42.900001525878906,44.75,42.5,43.349998474121094,1227278.0
+2025-05-07,43.349998474121094,44.54999923706055,42.400001525878906,43.900001525878906,558081.0
+2025-05-08,43.849998474121094,44.45000076293945,41.95000076293945,42.5,1017687.0
+2025-05-11,41.900001525878906,43.25,41.900001525878906,42.5,205739.0
+2025-05-12,42.900001525878906,44.45000076293945,42.400001525878906,44.0,754842.0
+2025-05-13,44.0,47.79999923706055,44.0,47.400001525878906,1670924.0
+2025-05-14,47.79999923706055,48.849998474121094,47.0,48.0,826475.0
+2025-05-15,44.70000076293945,44.70000076293945,43.20000076293945,43.20000076293945,1611456.0
+2025-05-18,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
+2025-05-19,43.29999923706055,45.29999923706055,42.75,44.20000076293945,2000169.0
+2025-05-20,44.79999923706055,46.650001525878906,44.150001525878906,46.04999923706055,856748.0
+2025-05-21,46.20000076293945,46.54999923706055,44.0,44.25,845699.0
+2025-05-22,44.0,46.099998474121094,43.54999923706055,45.5,1099614.0
+2025-05-25,46.0,46.5,44.0,44.0,653978.0
+2025-05-26,45.20000076293945,45.599998474121094,42.599998474121094,43.5,488037.0
+2025-05-27,43.20000076293945,43.70000076293945,41.650001525878906,41.79999923706055,300788.0
+2025-05-28,42.95000076293945,42.95000076293945,41.099998474121094,41.5,346881.0
+2025-05-29,41.5,42.599998474121094,41.04999923706055,41.099998474121094,375137.0
+2025-06-01,41.099998474121094,41.5,39.650001525878906,39.849998474121094,294800.0
+2025-06-02,40.0,40.25,38.599998474121094,38.75,643222.0
+2025-06-03,38.75,39.75,38.349998474121094,38.849998474121094,410576.0
+2025-06-04,39.25,39.900001525878906,38.400001525878906,38.5,411794.0
+2025-06-11,38.599998474121094,40.599998474121094,38.599998474121094,39.150001525878906,785958.0
+2025-06-12,38.79999923706055,38.900001525878906,36.54999923706055,37.099998474121094,457928.0
+2025-06-15,33.45000076293945,38.70000076293945,33.400001525878906,36.900001525878906,857870.0
+2025-06-16,37.900001525878906,39.54999923706055,37.29999923706055,38.20000076293945,845348.0
+2025-06-17,38.20000076293945,40.79999923706055,37.70000076293945,40.0,937015.0
+2025-06-18,39.650001525878906,40.20000076293945,38.45000076293945,39.20000076293945,415475.0
+2025-06-19,39.150001525878906,39.70000076293945,38.5,38.650001525878906,265226.0
+2025-06-22,38.900001525878906,40.5,38.0,38.0,446398.0
+2025-06-23,38.75,39.75,38.29999923706055,39.04999923706055,313514.0
+2025-06-24,39.900001525878906,41.599998474121094,39.75,41.54999923706055,853001.0
+2025-06-25,41.70000076293945,41.70000076293945,40.099998474121094,40.599998474121094,950503.0
+2025-06-26,40.650001525878906,43.599998474121094,40.45000076293945,42.79999923706055,1271420.0
+2025-06-29,42.79999923706055,45.0,42.79999923706055,43.959999084472656,783937.0
+2025-06-30,44.29999923706055,44.5,43.7599983215332,44.099998474121094,487079.0
+2025-07-01,44.18000030517578,45.70000076293945,43.900001525878906,44.779998779296875,664651.0
+2025-07-02,45.0,45.2400016784668,44.400001525878906,44.5,251145.0
+2025-07-03,44.5,45.31999969482422,44.02000045776367,45.220001220703125,386898.0
+2025-07-06,45.0,45.0,44.41999816894531,44.7599983215332,318186.0
+2025-07-07,44.7599983215332,46.7599983215332,44.7400016784668,46.400001525878906,848218.0
+2025-07-08,46.400001525878906,46.599998474121094,45.220001220703125,46.2400016784668,434256.0
+2025-07-09,45.779998779296875,47.81999969482422,45.779998779296875,47.380001068115234,580774.0
+2025-07-10,47.380001068115234,47.959999084472656,46.79999923706055,47.29999923706055,337934.0
+2025-07-13,47.34000015258789,47.70000076293945,45.939998626708984,46.0,444676.0
+2025-07-14,45.91999816894531,46.439998626708984,45.439998626708984,46.29999923706055,336453.0
+2025-07-15,46.279998779296875,46.560001373291016,45.0,45.7400016784668,272022.0
+2025-07-16,45.2400016784668,45.5,44.81999969482422,45.31999969482422,271325.0
+2025-07-17,45.31999969482422,45.31999969482422,45.31999969482422,45.31999969482422,0.0
+2025-07-20,44.599998474121094,44.97999954223633,42.7400016784668,42.959999084472656,309930.0
+2025-07-21,43.0,43.65999984741211,42.0,43.58000183105469,283874.0
+2025-07-22,43.459999084472656,43.459999084472656,41.279998779296875,42.34000015258789,350455.0
+2025-07-23,41.720001220703125,42.599998474121094,41.400001525878906,42.02000045776367,250782.0
+2025-07-24,42.20000076293945,42.279998779296875,41.040000915527344,41.279998779296875,186640.0
+2025-07-27,41.279998779296875,41.63999938964844,40.5,40.900001525878906,220631.0
+2025-07-28,40.900001525878906,40.91999816894531,39.7599983215332,39.86000061035156,191446.0
+2025-07-29,39.63999938964844,40.41999816894531,38.599998474121094,40.41999816894531,368381.0
+2025-07-30,40.380001068115234,40.400001525878906,39.31999969482422,39.439998626708984,236726.0
+2025-07-31,39.439998626708984,40.52000045776367,39.34000015258789,39.97999954223633,281685.0
+2025-08-03,39.599998474121094,41.47999954223633,38.70000076293945,41.47999954223633,203094.0
+2025-08-04,39.97999954223633,40.779998779296875,39.79999923706055,39.79999923706055,462235.0
+2025-08-05,40.18000030517578,40.18000030517578,39.220001220703125,39.2599983215332,254791.0
+2025-08-06,39.0,40.08000183105469,39.0,39.31999969482422,208247.0
+2025-08-07,39.52000045776367,40.459999084472656,39.20000076293945,39.599998474121094,309955.0
+2025-08-10,40.63999938964844,41.099998474121094,39.380001068115234,39.79999923706055,449314.0
+2025-08-11,40.02000045776367,40.099998474121094,37.70000076293945,38.31999969482422,478244.0
+2025-08-12,38.31999969482422,39.779998779296875,38.0,38.70000076293945,408561.0
+2025-08-13,38.900001525878906,39.20000076293945,38.0,38.08000183105469,368740.0
+2025-08-14,38.099998474121094,39.119998931884766,38.040000915527344,38.86000061035156,301100.0
+2025-08-17,39.13999938964844,40.0,38.7599983215332,39.5,228935.0
+2025-08-18,39.5,39.540000915527344,38.63999938964844,38.720001220703125,140222.0
+2025-08-19,38.619998931884766,39.0,38.5,38.79999923706055,120536.0
+2025-08-20,38.439998626708984,38.65999984741211,37.65999984741211,37.65999984741211,300246.0
+2025-08-21,37.65999984741211,37.86000061035156,37.02000045776367,37.380001068115234,220614.0
+2025-08-24,37.5,38.68000030517578,37.5,37.7400016784668,264686.0
+2025-08-25,37.900001525878906,38.18000030517578,37.040000915527344,37.18000030517578,171674.0
+2025-08-26,37.18000030517578,37.58000183105469,36.84000015258789,37.13999938964844,793426.0
+2025-08-27,37.29999923706055,37.599998474121094,36.08000183105469,36.08000183105469,230545.0
+2025-08-28,36.08000183105469,36.20000076293945,34.779998779296875,35.5,885613.0
+2025-08-31,35.5,35.65999984741211,34.439998626708984,34.5,335367.0
+2025-09-01,34.599998474121094,35.220001220703125,33.91999816894531,33.939998626708984,401794.0
+2025-09-02,33.900001525878906,33.97999954223633,33.29999923706055,33.560001373291016,256424.0
+2025-09-03,33.5,33.65999984741211,32.7599983215332,32.900001525878906,472282.0
+2025-09-04,32.63999938964844,33.400001525878906,32.63999938964844,32.880001068115234,303274.0