diff --git "a/data/2310.csv" "b/data/2310.csv"
new file mode 100644--- /dev/null
+++ "b/data/2310.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,20.863636016845703,20.954544067382812,20.727272033691406,20.727272033691406,806018.0
+2010-03-04,20.727272033691406,20.727272033691406,20.727272033691406,20.727272033691406,0.0
+2010-03-07,20.954544067382812,21.18181800842285,20.909090042114258,21.136362075805664,1607839.0
+2010-03-08,21.18181800842285,21.363636016845703,21.136362075805664,21.227272033691406,919806.0
+2010-03-09,21.227272033691406,21.363636016845703,21.045454025268555,21.045454025268555,809146.0
+2010-03-10,21.0,21.09090805053711,20.863636016845703,20.909090042114258,714641.0
+2010-03-11,20.863636016845703,21.136362075805664,20.863636016845703,21.136362075805664,734651.0
+2010-03-14,21.227272033691406,21.5,21.227272033691406,21.363636016845703,1321775.0
+2010-03-15,21.363636016845703,21.863636016845703,21.363636016845703,21.636362075805664,1661132.0
+2010-03-16,21.636362075805664,21.636362075805664,21.454544067382812,21.59090805053711,373505.0
+2010-03-17,21.59090805053711,21.59090805053711,21.59090805053711,21.59090805053711,0.0
+2010-03-18,21.68181800842285,21.818180084228516,21.454544067382812,21.545454025268555,1480022.0
+2010-03-21,21.59090805053711,21.636362075805664,21.454544067382812,21.5,655470.0
+2010-03-22,21.5,21.727272033691406,21.409090042114258,21.59090805053711,961621.0
+2010-03-23,21.545454025268555,21.636362075805664,21.5,21.545454025268555,804729.0
+2010-03-24,21.545454025268555,22.18181800842285,21.545454025268555,21.909090042114258,1966893.0
+2010-03-25,22.045454025268555,22.227272033691406,22.0,22.09090805053711,1478813.0
+2010-03-28,22.18181800842285,22.363636016845703,22.045454025268555,22.09090805053711,2943277.0
+2010-03-29,22.09090805053711,22.09090805053711,22.09090805053711,22.09090805053711,0.0
+2010-03-30,22.09090805053711,22.09090805053711,22.09090805053711,22.09090805053711,0.0
+2010-03-31,21.545454025268555,21.545454025268555,21.363636016845703,21.454544067382812,759914.0
+2010-04-01,21.409090042114258,21.454544067382812,21.318180084228516,21.363636016845703,578721.0
+2010-04-04,21.363636016845703,21.363636016845703,21.363636016845703,21.363636016845703,0.0
+2010-04-05,21.363636016845703,21.363636016845703,21.363636016845703,21.363636016845703,0.0
+2010-04-06,21.59090805053711,21.636362075805664,21.136362075805664,21.5,1008073.0
+2010-04-07,21.5,21.77272605895996,21.227272033691406,21.27272605895996,1994967.0
+2010-04-08,21.27272605895996,21.409090042114258,21.18181800842285,21.318180084228516,2295854.0
+2010-04-11,21.454544067382812,21.77272605895996,21.409090042114258,21.727272033691406,1939232.0
+2010-04-12,21.727272033691406,22.27272605895996,21.68181800842285,22.18181800842285,2848307.0
+2010-04-13,22.363636016845703,22.909090042114258,22.18181800842285,22.68181800842285,4760879.0
+2010-04-14,22.727272033691406,23.545454025268555,22.636362075805664,23.454544067382812,4291054.0
+2010-04-15,23.636362075805664,23.727272033691406,22.818180084228516,23.0,6004821.0
+2010-04-18,22.727272033691406,22.909090042114258,22.5,22.818180084228516,1610486.0
+2010-04-19,22.727272033691406,22.818180084228516,22.227272033691406,22.545454025268555,1719098.0
+2010-04-20,22.454544067382812,22.545454025268555,22.27272605895996,22.5,1473606.0
+2010-04-21,22.454544067382812,22.5,21.727272033691406,21.818180084228516,1599689.0
+2010-04-22,21.909090042114258,21.909090042114258,21.454544067382812,21.545454025268555,1328926.0
+2010-04-25,21.545454025268555,21.545454025268555,21.545454025268555,21.545454025268555,0.0
+2010-04-26,21.545454025268555,21.545454025268555,21.545454025268555,21.545454025268555,0.0
+2010-04-27,22.545454025268555,22.909090042114258,22.545454025268555,22.727272033691406,1732108.0
+2010-04-28,22.68181800842285,23.0,22.545454025268555,22.818180084228516,1917628.0
+2010-04-29,22.409090042114258,23.27272605895996,22.363636016845703,23.09090805053711,2587487.0
+2010-05-02,23.09090805053711,23.09090805053711,23.09090805053711,23.09090805053711,0.0
+2010-05-03,24.27272605895996,24.636362075805664,23.909090042114258,24.18181800842285,3461675.0
+2010-05-04,24.18181800842285,24.363636016845703,23.909090042114258,24.18181800842285,2196427.0
+2010-05-05,24.454544067382812,24.545454025268555,23.818180084228516,24.09090805053711,2665390.0
+2010-05-06,23.454544067382812,24.0,23.454544067382812,23.727272033691406,1687698.0
+2010-05-09,23.727272033691406,23.727272033691406,23.727272033691406,23.727272033691406,0.0
+2010-05-10,22.09090805053711,22.727272033691406,22.09090805053711,22.68181800842285,1450809.0
+2010-05-11,23.09090805053711,23.363636016845703,22.818180084228516,23.18181800842285,1829614.0
+2010-05-12,23.09090805053711,23.09090805053711,22.545454025268555,22.545454025268555,958130.0
+2010-05-13,22.59090805053711,22.818180084228516,22.27272605895996,22.363636016845703,711965.0
+2010-05-16,21.545454025268555,21.59090805053711,21.363636016845703,21.59090805053711,1313797.0
+2010-05-17,21.59090805053711,21.636362075805664,21.045454025268555,21.59090805053711,867392.0
+2010-05-18,21.27272605895996,21.545454025268555,21.0,21.318180084228516,950428.0
+2010-05-19,21.59090805053711,21.59090805053711,21.363636016845703,21.5,591574.0
+2010-05-20,21.18181800842285,21.18181800842285,20.045454025268555,20.27272605895996,1728094.0
+2010-05-23,19.636362075805664,19.954544067382812,19.27272605895996,19.545454025268555,2592558.0
+2010-05-24,19.636362075805664,19.68181800842285,19.318180084228516,19.318180084228516,1303364.0
+2010-05-25,19.454544067382812,19.5,18.636362075805664,18.818180084228516,1141290.0
+2010-05-26,18.818180084228516,18.818180084228516,18.818180084228516,18.818180084228516,0.0
+2010-05-27,17.636362075805664,17.818180084228516,17.227272033691406,17.363636016845703,1183576.0
+2010-05-30,17.363636016845703,17.363636016845703,17.363636016845703,17.363636016845703,0.0
+2010-05-31,17.363636016845703,17.363636016845703,17.363636016845703,17.363636016845703,0.0
+2010-06-01,18.5,19.045454025268555,18.454544067382812,19.0,641148.0
+2010-06-02,18.59090805053711,18.636362075805664,18.18181800842285,18.27272605895996,1238823.0
+2010-06-03,18.18181800842285,18.5,18.136362075805664,18.363636016845703,644287.0
+2010-06-06,17.5,20.18181800842285,17.5,19.863636016845703,5000513.0
+2010-06-07,19.909090042114258,20.318180084228516,19.09090805053711,19.136362075805664,2719459.0
+2010-06-08,18.863636016845703,19.318180084228516,18.636362075805664,19.136362075805664,2298245.0
+2010-06-09,19.27272605895996,19.318180084228516,18.863636016845703,19.0,781558.0
+2010-06-10,19.09090805053711,19.27272605895996,19.0,19.27272605895996,2356575.0
+2010-06-13,19.68181800842285,20.09090805053711,19.545454025268555,19.727272033691406,1583956.0
+2010-06-14,19.454544067382812,20.045454025268555,19.409090042114258,19.68181800842285,829369.0
+2010-06-15,19.818180084228516,20.045454025268555,19.727272033691406,19.909090042114258,1167887.0
+2010-06-16,19.818180084228516,19.818180084228516,19.545454025268555,19.77272605895996,1456836.0
+2010-06-17,19.909090042114258,20.09090805053711,19.636362075805664,19.636362075805664,1664617.0
+2010-06-20,19.818180084228516,19.909090042114258,19.59090805053711,19.59090805053711,1015022.0
+2010-06-21,19.636362075805664,20.18181800842285,19.636362075805664,20.09090805053711,1492532.0
+2010-06-22,20.409090042114258,20.909090042114258,20.318180084228516,20.59090805053711,2302445.0
+2010-06-23,20.409090042114258,20.454544067382812,20.0,20.045454025268555,1365029.0
+2010-06-24,19.954544067382812,20.18181800842285,19.818180084228516,20.045454025268555,916594.0
+2010-06-27,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0
+2010-06-28,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0
+2010-06-29,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0
+2010-06-30,19.727272033691406,19.727272033691406,19.09090805053711,19.09090805053711,871796.0
+2010-07-01,18.909090042114258,19.27272605895996,18.863636016845703,18.909090042114258,524983.0
+2010-07-04,18.954544067382812,18.954544067382812,18.136362075805664,18.318180084228516,705741.0
+2010-07-05,18.5,18.59090805053711,18.318180084228516,18.454544067382812,658837.0
+2010-07-06,18.454544067382812,18.727272033691406,18.409090042114258,18.59090805053711,463147.0
+2010-07-07,18.727272033691406,19.0,18.727272033691406,18.954544067382812,452103.0
+2010-07-08,18.909090042114258,19.68181800842285,18.863636016845703,19.27272605895996,1162564.0
+2010-07-11,19.863636016845703,19.954544067382812,19.77272605895996,19.863636016845703,924842.0
+2010-07-12,19.863636016845703,20.68181800842285,19.77272605895996,20.545454025268555,1380669.0
+2010-07-13,20.5,20.68181800842285,20.18181800842285,20.409090042114258,1532625.0
+2010-07-14,20.409090042114258,20.409090042114258,20.409090042114258,20.409090042114258,0.0
+2010-07-15,20.818180084228516,20.818180084228516,19.727272033691406,20.045454025268555,1221864.0
+2010-07-18,19.27272605895996,19.545454025268555,19.09090805053711,19.5,870007.0
+2010-07-19,19.5,19.68181800842285,19.318180084228516,19.363636016845703,793777.0
+2010-07-20,19.227272033691406,19.545454025268555,19.136362075805664,19.545454025268555,479356.0
+2010-07-21,19.59090805053711,19.68181800842285,19.227272033691406,19.227272033691406,492202.0
+2010-07-22,19.27272605895996,19.5,19.09090805053711,19.363636016845703,566899.0
+2010-07-25,19.545454025268555,19.727272033691406,19.545454025268555,19.727272033691406,428210.0
+2010-07-26,19.68181800842285,19.68181800842285,19.409090042114258,19.5,372700.0
+2010-07-27,19.636362075805664,19.636362075805664,19.409090042114258,19.5,251062.0
+2010-07-28,19.59090805053711,19.727272033691406,19.545454025268555,19.636362075805664,353640.0
+2010-07-29,19.68181800842285,19.727272033691406,19.59090805053711,19.59090805053711,365387.0
+2010-08-01,19.68181800842285,19.68181800842285,19.59090805053711,19.68181800842285,252121.0
+2010-08-02,19.636362075805664,19.818180084228516,19.59090805053711,19.818180084228516,481619.0
+2010-08-03,19.863636016845703,20.18181800842285,19.863636016845703,20.09090805053711,748050.0
+2010-08-04,20.318180084228516,20.77272605895996,20.318180084228516,20.363636016845703,1585820.0
+2010-08-05,20.545454025268555,20.68181800842285,20.318180084228516,20.409090042114258,642321.0
+2010-08-08,20.863636016845703,21.09090805053711,20.818180084228516,21.0,2160349.0
+2010-08-09,21.0,21.59090805053711,20.954544067382812,21.409090042114258,2044024.0
+2010-08-10,21.454544067382812,21.454544067382812,21.045454025268555,21.136362075805664,1289418.0
+2010-08-11,21.136362075805664,21.18181800842285,20.954544067382812,21.045454025268555,737128.0
+2010-08-12,20.909090042114258,20.909090042114258,20.5,20.59090805053711,864145.0
+2010-08-15,20.409090042114258,20.727272033691406,19.954544067382812,20.636362075805664,31389475.0
+2010-08-16,20.636362075805664,21.09090805053711,20.545454025268555,20.863636016845703,679923.0
+2010-08-17,20.863636016845703,21.0,20.77272605895996,20.863636016845703,263885.0
+2010-08-18,20.909090042114258,21.045454025268555,20.727272033691406,20.77272605895996,636747.0
+2010-08-19,20.863636016845703,20.863636016845703,20.363636016845703,20.636362075805664,495086.0
+2010-08-22,20.363636016845703,20.545454025268555,20.18181800842285,20.318180084228516,288816.0
+2010-08-23,20.318180084228516,20.545454025268555,20.318180084228516,20.454544067382812,302116.0
+2010-08-24,20.409090042114258,20.454544067382812,20.27272605895996,20.409090042114258,157982.0
+2010-08-25,20.18181800842285,20.77272605895996,20.045454025268555,20.318180084228516,942145.0
+2010-08-26,20.545454025268555,20.727272033691406,20.318180084228516,20.5,411411.0
+2010-08-29,20.68181800842285,20.863636016845703,20.5,20.59090805053711,626220.0
+2010-08-30,20.5,20.818180084228516,20.454544067382812,20.818180084228516,408714.0
+2010-08-31,20.77272605895996,20.954544067382812,20.454544067382812,20.909090042114258,694608.0
+2010-09-01,20.68181800842285,20.909090042114258,20.636362075805664,20.77272605895996,467305.0
+2010-09-02,20.727272033691406,21.136362075805664,20.68181800842285,21.09090805053711,1240549.0
+2010-09-05,21.27272605895996,21.727272033691406,21.27272605895996,21.68181800842285,1218129.0
+2010-09-06,21.636362075805664,21.727272033691406,21.59090805053711,21.636362075805664,499953.0
+2010-09-07,21.68181800842285,22.0,21.68181800842285,22.0,794790.0
+2010-09-09,22.0,22.0,22.0,22.0,0.0
+2010-09-12,22.0,22.0,22.0,22.0,0.0
+2010-09-14,22.0,22.0,22.0,22.0,0.0
+2010-09-15,22.545454025268555,22.59090805053711,22.409090042114258,22.454544067382812,889942.0
+2010-09-16,22.454544067382812,22.454544067382812,22.0,22.18181800842285,598593.0
+2010-09-19,22.27272605895996,22.318180084228516,21.77272605895996,21.818180084228516,681681.0
+2010-09-20,21.818180084228516,21.863636016845703,21.68181800842285,21.68181800842285,627952.0
+2010-09-21,21.68181800842285,22.09090805053711,21.59090805053711,22.0,1045632.0
+2010-09-22,22.136362075805664,22.318180084228516,21.909090042114258,21.954544067382812,802961.0
+2010-09-26,22.27272605895996,22.363636016845703,22.18181800842285,22.318180084228516,1023344.0
+2010-09-27,22.27272605895996,22.5,22.136362075805664,22.454544067382812,613614.0
+2010-09-28,22.409090042114258,22.636362075805664,22.409090042114258,22.59090805053711,718267.0
+2010-09-29,22.59090805053711,22.59090805053711,22.59090805053711,22.59090805053711,0.0
+2010-09-30,22.363636016845703,22.409090042114258,22.18181800842285,22.318180084228516,527491.0
+2010-10-03,22.454544067382812,22.727272033691406,22.454544067382812,22.636362075805664,1435360.0
+2010-10-04,22.727272033691406,23.18181800842285,22.68181800842285,23.18181800842285,1021493.0
+2010-10-05,23.0,23.09090805053711,22.727272033691406,22.818180084228516,773891.0
+2010-10-06,22.727272033691406,23.0,22.59090805053711,22.818180084228516,693269.0
+2010-10-07,22.909090042114258,23.545454025268555,22.909090042114258,23.363636016845703,1840753.0
+2010-10-10,23.363636016845703,23.363636016845703,22.909090042114258,23.18181800842285,1040088.0
+2010-10-11,23.27272605895996,24.09090805053711,23.27272605895996,23.818180084228516,2624407.0
+2010-10-12,24.0,24.0,23.454544067382812,23.636362075805664,770240.0
+2010-10-13,23.454544067382812,23.545454025268555,23.09090805053711,23.454544067382812,615546.0
+2010-10-14,23.27272605895996,23.454544067382812,23.0,23.454544067382812,645603.0
+2010-10-17,23.0,23.09090805053711,22.045454025268555,22.09090805053711,1220639.0
+2010-10-18,22.545454025268555,22.545454025268555,21.409090042114258,21.68181800842285,3721672.0
+2010-10-19,21.954544067382812,21.954544067382812,21.59090805053711,21.77272605895996,1503812.0
+2010-10-20,21.77272605895996,21.909090042114258,21.227272033691406,21.27272605895996,1344196.0
+2010-10-21,20.954544067382812,21.0,20.636362075805664,21.0,2536057.0
+2010-10-24,20.909090042114258,21.18181800842285,20.818180084228516,21.18181800842285,1090188.0
+2010-10-25,21.18181800842285,21.68181800842285,21.136362075805664,21.545454025268555,1387119.0
+2010-10-26,21.59090805053711,21.863636016845703,21.59090805053711,21.818180084228516,1517003.0
+2010-10-27,21.727272033691406,21.77272605895996,21.59090805053711,21.68181800842285,900026.0
+2010-10-28,21.727272033691406,21.818180084228516,21.636362075805664,21.77272605895996,811090.0
+2010-10-31,21.77272605895996,22.636362075805664,21.727272033691406,22.636362075805664,3024378.0
+2010-11-01,22.818180084228516,23.818180084228516,22.727272033691406,23.27272605895996,4360217.0
+2010-11-02,23.363636016845703,23.454544067382812,23.0,23.27272605895996,1097063.0
+2010-11-03,23.27272605895996,23.454544067382812,23.09090805053711,23.09090805053711,675859.0
+2010-11-04,23.09090805053711,23.09090805053711,23.09090805053711,23.09090805053711,0.0
+2010-11-07,23.454544067382812,23.636362075805664,23.27272605895996,23.363636016845703,642359.0
+2010-11-08,23.27272605895996,23.545454025268555,23.27272605895996,23.363636016845703,949038.0
+2010-11-09,23.27272605895996,23.727272033691406,23.27272605895996,23.636362075805664,1727348.0
+2010-11-10,23.636362075805664,23.818180084228516,23.454544067382812,23.818180084228516,1004209.0
+2010-11-11,,,,,
+2010-11-14,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0
+2010-11-18,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0
+2010-11-21,23.636362075805664,23.636362075805664,23.18181800842285,23.27272605895996,649768.0
+2010-11-22,23.545454025268555,23.636362075805664,23.18181800842285,23.18181800842285,852560.0
+2010-11-23,23.09090805053711,23.27272605895996,22.818180084228516,23.0,893423.0
+2010-11-24,23.0,23.09090805053711,22.727272033691406,22.818180084228516,809561.0
+2010-11-25,,,,,
+2010-11-28,22.636362075805664,22.909090042114258,22.636362075805664,22.818180084228516,538918.0
+2010-11-29,23.0,23.454544067382812,22.818180084228516,23.27272605895996,1038925.0
+2010-11-30,23.18181800842285,23.454544067382812,23.0,23.27272605895996,442938.0
+2010-12-01,23.636362075805664,24.0,23.636362075805664,23.727272033691406,1063951.0
+2010-12-02,,,,,
+2010-12-05,24.09090805053711,24.727272033691406,23.818180084228516,24.727272033691406,1905292.0
+2010-12-06,24.727272033691406,25.27272605895996,24.545454025268555,25.0,1777099.0
+2010-12-07,,,,,
+2010-12-08,25.454544067382812,25.454544067382812,24.727272033691406,25.09090805053711,2030249.0
+2010-12-09,25.09090805053711,25.09090805053711,25.09090805053711,25.09090805053711,0.0
+2010-12-12,25.09090805053711,25.545454025268555,24.909090042114258,25.454544067382812,502637.0
+2010-12-13,25.454544067382812,25.818180084228516,24.727272033691406,25.454544067382812,3216530.0
+2010-12-14,25.363636016845703,25.636362075805664,24.727272033691406,24.909090042114258,1220492.0
+2010-12-15,25.09090805053711,25.454544067382812,24.545454025268555,25.18181800842285,1901995.0
+2010-12-16,,,,,
+2010-12-19,25.545454025268555,25.909090042114258,25.454544067382812,25.909090042114258,970871.0
+2010-12-20,26.0,26.0,25.545454025268555,25.727272033691406,980054.0
+2010-12-21,25.909090042114258,25.909090042114258,25.27272605895996,25.454544067382812,2677988.0
+2010-12-22,25.636362075805664,25.636362075805664,25.27272605895996,25.27272605895996,1014878.0
+2010-12-23,25.27272605895996,25.27272605895996,25.27272605895996,25.27272605895996,0.0
+2010-12-26,25.363636016845703,25.454544067382812,25.0,25.363636016845703,704860.0
+2010-12-27,25.363636016845703,25.363636016845703,25.0,25.09090805053711,935804.0
+2010-12-28,25.09090805053711,25.363636016845703,25.0,25.18181800842285,270926.0
+2010-12-29,25.27272605895996,25.363636016845703,25.09090805053711,25.27272605895996,679555.0
+2010-12-30,,,,,
+2011-01-02,25.0,25.0,24.636362075805664,24.818180084228516,785039.0
+2011-01-03,24.818180084228516,25.09090805053711,24.727272033691406,24.909090042114258,444650.0
+2011-01-04,24.909090042114258,25.09090805053711,24.909090042114258,25.09090805053711,582671.0
+2011-01-05,25.0,25.18181800842285,24.818180084228516,25.09090805053711,645244.0
+2011-01-06,25.09090805053711,25.09090805053711,25.09090805053711,25.09090805053711,0.0
+2011-01-09,24.818180084228516,25.0,24.818180084228516,24.909090042114258,906279.0
+2011-01-10,24.909090042114258,25.0,24.545454025268555,24.545454025268555,737718.0
+2011-01-11,24.818180084228516,25.0,24.636362075805664,24.818180084228516,1948542.0
+2011-01-12,24.818180084228516,25.09090805053711,24.545454025268555,24.818180084228516,1183681.0
+2011-01-13,,,,,
+2011-01-16,24.636362075805664,24.727272033691406,23.454544067382812,23.818180084228516,6788629.0
+2011-01-17,24.09090805053711,24.09090805053711,23.727272033691406,23.909090042114258,3179716.0
+2011-01-18,23.909090042114258,23.909090042114258,23.636362075805664,23.818180084228516,879921.0
+2011-01-19,23.636362075805664,23.636362075805664,23.27272605895996,23.454544067382812,1404013.0
+2011-01-20,,,,,
+2011-01-23,23.09090805053711,23.27272605895996,23.0,23.18181800842285,1087432.0
+2011-01-24,23.27272605895996,23.636362075805664,23.27272605895996,23.454544067382812,1154112.0
+2011-01-25,23.545454025268555,23.636362075805664,23.09090805053711,23.09090805053711,1537613.0
+2011-01-26,23.0,23.0,22.363636016845703,22.409090042114258,5451230.0
+2011-01-27,,,,,
+2011-01-30,20.0,21.09090805053711,20.0,20.636362075805664,3945250.0
+2011-01-31,20.727272033691406,20.818180084228516,19.727272033691406,20.18181800842285,3234832.0
+2011-02-01,20.18181800842285,20.454544067382812,20.18181800842285,20.363636016845703,1244175.0
+2011-02-02,20.727272033691406,21.045454025268555,20.68181800842285,20.909090042114258,1933551.0
+2011-02-03,,,,,
+2011-02-06,21.045454025268555,21.318180084228516,21.045454025268555,21.136362075805664,2734372.0
+2011-02-07,21.227272033691406,21.5,21.18181800842285,21.227272033691406,3152125.0
+2011-02-08,21.318180084228516,21.318180084228516,21.09090805053711,21.18181800842285,2577521.0
+2011-02-09,21.18181800842285,21.27272605895996,21.045454025268555,21.136362075805664,1397836.0
+2011-02-10,,,,,
+2011-02-13,21.227272033691406,21.27272605895996,21.09090805053711,21.136362075805664,1253437.0
+2011-02-14,21.18181800842285,21.18181800842285,21.045454025268555,21.18181800842285,1375405.0
+2011-02-15,21.318180084228516,21.545454025268555,21.227272033691406,21.363636016845703,3268250.0
+2011-02-16,21.363636016845703,21.363636016845703,20.909090042114258,21.045454025268555,2287871.0
+2011-02-17,21.045454025268555,21.045454025268555,21.045454025268555,21.045454025268555,0.0
+2011-02-20,20.909090042114258,21.136362075805664,20.818180084228516,20.863636016845703,1280810.0
+2011-02-21,20.909090042114258,21.0,20.5,20.636362075805664,1007453.0
+2011-02-22,20.454544067382812,20.818180084228516,20.27272605895996,20.818180084228516,1247926.0
+2011-02-23,20.909090042114258,21.045454025268555,20.454544067382812,20.454544067382812,1444434.0
+2011-02-24,20.454544067382812,20.454544067382812,20.454544067382812,20.454544067382812,0.0
+2011-02-27,20.59090805053711,20.636362075805664,18.77272605895996,19.409090042114258,2154113.0
+2011-02-28,18.954544067382812,19.5,18.68181800842285,19.136362075805664,2008374.0
+2011-03-01,19.318180084228516,19.363636016845703,17.227272033691406,17.545454025268555,2519261.0
+2011-03-02,16.727272033691406,17.27272605895996,15.863636016845703,16.545454025268555,4149713.0
+2011-03-03,16.545454025268555,16.545454025268555,16.545454025268555,16.545454025268555,0.0
+2011-03-06,18.227272033691406,18.454544067382812,17.0,17.954544067382812,2335097.0
+2011-03-07,17.636362075805664,18.59090805053711,17.409090042114258,18.454544067382812,3517324.0
+2011-03-08,18.363636016845703,19.863636016845703,18.18181800842285,19.727272033691406,3764594.0
+2011-03-09,19.954544067382812,19.954544067382812,19.454544067382812,19.727272033691406,1828715.0
+2011-03-10,,,,,
+2011-03-13,21.0,21.136362075805664,20.68181800842285,20.818180084228516,2038969.0
+2011-03-14,20.68181800842285,21.0,20.27272605895996,20.863636016845703,3976735.0
+2011-03-15,20.27272605895996,20.59090805053711,19.77272605895996,19.863636016845703,2326986.0
+2011-03-16,20.399999618530273,20.399999618530273,19.950000762939453,20.100000381469727,3998623.0
+2011-03-17,,,,,
+2011-03-20,21.149999618530273,21.200000762939453,20.649999618530273,20.649999618530273,2785246.0
+2011-03-21,,,,,
+2011-03-22,20.700000762939453,20.799999237060547,20.450000762939453,20.5,1571805.0
+2011-03-23,20.5,21.149999618530273,20.5,21.0,4704945.0
+2011-03-24,21.0,21.0,21.0,21.0,0.0
+2011-03-27,21.850000381469727,22.350000381469727,21.600000381469727,21.899999618530273,4067138.0
+2011-03-28,21.950000762939453,22.149999618530273,21.799999237060547,21.850000381469727,1614373.0
+2011-03-29,21.899999618530273,22.100000381469727,21.75,21.950000762939453,2142753.0
+2011-03-30,22.149999618530273,22.299999237060547,22.0,22.25,3273205.0
+2011-03-31,,,,,
+2011-04-03,22.5,22.700000762939453,22.450000762939453,22.549999237060547,2901414.0
+2011-04-04,22.549999237060547,22.549999237060547,22.299999237060547,22.399999618530273,2272207.0
+2011-04-05,22.399999618530273,22.75,22.200000762939453,22.450000762939453,2831174.0
+2011-04-06,22.299999237060547,22.600000381469727,22.299999237060547,22.5,1767414.0
+2011-04-07,,,,,
+2011-04-10,22.5,22.5,22.5,22.5,0.0
+2011-04-11,23.0,23.5,23.0,23.200000762939453,5959048.0
+2011-04-12,23.149999618530273,23.149999618530273,22.850000381469727,23.0,2817602.0
+2011-04-13,22.850000381469727,23.100000381469727,22.649999618530273,23.0,3218100.0
+2011-04-14,23.0,23.0,23.0,23.0,0.0
+2011-04-17,21.950000762939453,21.950000762939453,20.649999618530273,20.950000762939453,7177573.0
+2011-04-18,21.0,21.399999618530273,20.700000762939453,20.850000381469727,8037756.0
+2011-04-19,21.149999618530273,21.200000762939453,20.399999618530273,20.450000762939453,4193540.0
+2011-04-20,20.5,20.700000762939453,20.350000381469727,20.649999618530273,2631522.0
+2011-04-21,,,,,
+2011-04-24,20.799999237060547,21.25,20.799999237060547,21.149999618530273,3723516.0
+2011-04-25,21.200000762939453,21.5,21.149999618530273,21.5,3422902.0
+2011-04-26,21.549999237060547,22.0,21.549999237060547,21.899999618530273,5381677.0
+2011-04-27,22.399999618530273,22.549999237060547,22.049999237060547,22.100000381469727,8028886.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,21.5,21.799999237060547,21.5,21.700000762939453,3855714.0
+2011-05-03,21.649999618530273,21.75,21.450000762939453,21.5,2632873.0
+2011-05-04,21.5,21.549999237060547,21.399999618530273,21.450000762939453,1807345.0
+2011-05-05,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
+2011-05-08,21.0,21.25,20.899999618530273,21.200000762939453,1829341.0
+2011-05-09,21.25,21.399999618530273,21.149999618530273,21.200000762939453,2313523.0
+2011-05-10,21.350000381469727,21.350000381469727,21.25,21.299999237060547,1842352.0
+2011-05-11,21.299999237060547,21.350000381469727,21.149999618530273,21.200000762939453,1785744.0
+2011-05-12,,,,,
+2011-05-15,21.299999237060547,21.399999618530273,21.100000381469727,21.100000381469727,1492875.0
+2011-05-16,21.100000381469727,21.149999618530273,20.75,20.850000381469727,1980141.0
+2011-05-17,20.899999618530273,20.950000762939453,20.799999237060547,20.899999618530273,1825663.0
+2011-05-18,20.950000762939453,21.049999237060547,20.899999618530273,21.0,1126956.0
+2011-05-19,,,,,
+2011-05-22,21.399999618530273,21.5,21.25,21.25,3805191.0
+2011-05-23,21.149999618530273,21.25,21.049999237060547,21.200000762939453,1647534.0
+2011-05-24,21.200000762939453,21.25,21.100000381469727,21.149999618530273,906392.0
+2011-05-25,21.049999237060547,21.200000762939453,21.0,21.149999618530273,793424.0
+2011-05-26,,,,,
+2011-05-29,21.25,21.600000381469727,21.25,21.450000762939453,2659155.0
+2011-05-30,21.5,21.700000762939453,21.5,21.600000381469727,2446554.0
+2011-05-31,21.700000762939453,21.799999237060547,21.600000381469727,21.649999618530273,1502561.0
+2011-06-01,21.75,21.950000762939453,21.649999618530273,21.75,2541418.0
+2011-06-02,,,,,
+2011-06-05,21.399999618530273,21.450000762939453,21.200000762939453,21.350000381469727,2240980.0
+2011-06-06,21.350000381469727,21.799999237060547,21.25,21.799999237060547,3798254.0
+2011-06-07,22.149999618530273,22.399999618530273,21.549999237060547,21.700000762939453,8979990.0
+2011-06-08,21.649999618530273,21.75,21.149999618530273,21.25,2422106.0
+2011-06-09,,,,,
+2011-06-12,21.450000762939453,21.600000381469727,21.200000762939453,21.549999237060547,2121189.0
+2011-06-13,21.649999618530273,21.649999618530273,21.299999237060547,21.350000381469727,2222631.0
+2011-06-14,21.450000762939453,21.450000762939453,21.25,21.350000381469727,1042667.0
+2011-06-15,21.350000381469727,21.5,21.25,21.25,1360978.0
+2011-06-16,,,,,
+2011-06-19,21.299999237060547,21.299999237060547,20.950000762939453,20.950000762939453,660509.0
+2011-06-20,20.850000381469727,20.950000762939453,20.0,20.450000762939453,1865886.0
+2011-06-21,20.649999618530273,20.799999237060547,20.450000762939453,20.75,821844.0
+2011-06-22,20.850000381469727,21.0,20.649999618530273,20.75,678362.0
+2011-06-23,,,,,
+2011-06-26,21.100000381469727,21.5,21.100000381469727,21.350000381469727,2028751.0
+2011-06-27,21.399999618530273,21.649999618530273,21.350000381469727,21.450000762939453,1722306.0
+2011-06-28,21.549999237060547,21.649999618530273,21.399999618530273,21.5,1283739.0
+2011-06-29,21.549999237060547,21.700000762939453,21.5,21.549999237060547,1395394.0
+2011-06-30,,,,,
+2011-07-03,22.5,22.549999237060547,22.149999618530273,22.350000381469727,3979965.0
+2011-07-04,22.450000762939453,22.600000381469727,22.200000762939453,22.350000381469727,3373117.0
+2011-07-05,22.25,22.5,22.25,22.450000762939453,2091826.0
+2011-07-06,22.399999618530273,22.450000762939453,22.200000762939453,22.25,1625346.0
+2011-07-07,,,,,
+2011-07-10,22.850000381469727,22.899999618530273,22.299999237060547,22.399999618530273,1909823.0
+2011-07-11,22.600000381469727,22.899999618530273,22.549999237060547,22.75,2062242.0
+2011-07-12,22.5,22.700000762939453,22.149999618530273,22.350000381469727,1769136.0
+2011-07-13,22.399999618530273,22.5,22.0,22.100000381469727,1400568.0
+2011-07-14,,,,,
+2011-07-17,22.25,22.299999237060547,21.049999237060547,21.200000762939453,3835399.0
+2011-07-18,21.049999237060547,21.100000381469727,20.700000762939453,21.0,1651539.0
+2011-07-19,21.100000381469727,21.149999618530273,20.799999237060547,21.0,1100534.0
+2011-07-20,21.149999618530273,21.350000381469727,21.049999237060547,21.25,1730452.0
+2011-07-21,21.25,21.25,21.25,21.25,0.0
+2011-07-24,21.450000762939453,21.450000762939453,21.200000762939453,21.350000381469727,1154272.0
+2011-07-25,21.200000762939453,21.200000762939453,21.049999237060547,21.100000381469727,636869.0
+2011-07-26,21.049999237060547,21.25,21.0,21.200000762939453,488258.0
+2011-07-27,21.100000381469727,21.200000762939453,21.100000381469727,21.200000762939453,681429.0
+2011-07-28,,,,,
+2011-07-31,20.700000762939453,21.200000762939453,20.700000762939453,20.899999618530273,901408.0
+2011-08-01,21.200000762939453,21.299999237060547,21.049999237060547,21.25,951036.0
+2011-08-02,21.049999237060547,21.100000381469727,20.899999618530273,21.049999237060547,624106.0
+2011-08-03,20.75,20.799999237060547,20.649999618530273,20.75,1495051.0
+2011-08-04,,,,,
+2011-08-07,19.200000762939453,19.450000762939453,18.799999237060547,19.049999237060547,1562183.0
+2011-08-08,19.149999618530273,19.299999237060547,18.600000381469727,18.899999618530273,1850911.0
+2011-08-09,18.0,18.799999237060547,17.799999237060547,18.75,2522704.0
+2011-08-10,19.149999618530273,19.450000762939453,18.649999618530273,18.649999618530273,1144209.0
+2011-08-11,,,,,
+2011-08-14,19.100000381469727,19.100000381469727,18.799999237060547,18.799999237060547,995321.0
+2011-08-15,18.850000381469727,19.049999237060547,18.850000381469727,18.899999618530273,666160.0
+2011-08-16,19.0,19.049999237060547,18.649999618530273,18.649999618530273,466305.0
+2011-08-17,18.799999237060547,18.950000762939453,18.649999618530273,18.899999618530273,753793.0
+2011-08-18,,,,,
+2011-08-21,18.149999618530273,18.200000762939453,17.850000381469727,18.0,1828673.0
+2011-08-22,18.0,18.100000381469727,17.649999618530273,17.850000381469727,1449516.0
+2011-08-23,17.850000381469727,17.950000762939453,17.75,17.75,1022907.0
+2011-08-24,17.950000762939453,17.950000762939453,17.75,17.899999618530273,1031789.0
+2011-08-25,,,,,
+2011-08-28,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2011-09-01,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2011-09-04,18.149999618530273,18.350000381469727,18.049999237060547,18.299999237060547,1555589.0
+2011-09-05,18.149999618530273,18.149999618530273,18.0,18.049999237060547,1543215.0
+2011-09-06,18.0,18.149999618530273,17.950000762939453,18.0,872259.0
+2011-09-07,18.149999618530273,18.350000381469727,18.100000381469727,18.299999237060547,2230636.0
+2011-09-08,,,,,
+2011-09-11,18.25,18.399999618530273,18.200000762939453,18.25,1102559.0
+2011-09-12,18.049999237060547,18.149999618530273,17.950000762939453,17.950000762939453,1403012.0
+2011-09-13,18.149999618530273,18.149999618530273,18.0,18.100000381469727,521231.0
+2011-09-14,18.100000381469727,18.200000762939453,18.049999237060547,18.100000381469727,587426.0
+2011-09-15,,,,,
+2011-09-18,18.5,18.5,18.350000381469727,18.350000381469727,800636.0
+2011-09-19,18.299999237060547,18.399999618530273,18.25,18.299999237060547,597993.0
+2011-09-20,18.299999237060547,18.549999237060547,18.299999237060547,18.450000762939453,959520.0
+2011-09-21,18.549999237060547,18.600000381469727,18.399999618530273,18.549999237060547,725793.0
+2011-09-22,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0
+2011-09-25,18.25,18.25,18.049999237060547,18.100000381469727,1741358.0
+2011-09-26,18.100000381469727,18.149999618530273,17.950000762939453,18.100000381469727,3101438.0
+2011-09-27,18.200000762939453,18.200000762939453,18.049999237060547,18.149999618530273,1239326.0
+2011-09-28,18.200000762939453,18.200000762939453,18.049999237060547,18.049999237060547,1874188.0
+2011-09-29,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2011-10-02,18.100000381469727,18.299999237060547,18.0,18.049999237060547,2726370.0
+2011-10-03,18.049999237060547,18.100000381469727,17.899999618530273,17.950000762939453,1486672.0
+2011-10-04,17.799999237060547,17.899999618530273,17.649999618530273,17.75,946255.0
+2011-10-05,17.850000381469727,17.950000762939453,17.799999237060547,17.899999618530273,733358.0
+2011-10-06,,,,,
+2011-10-09,18.450000762939453,18.75,18.25,18.350000381469727,2373620.0
+2011-10-10,18.399999618530273,18.549999237060547,18.399999618530273,18.5,1043047.0
+2011-10-11,18.600000381469727,18.649999618530273,18.399999618530273,18.600000381469727,944823.0
+2011-10-12,18.450000762939453,18.5,18.299999237060547,18.350000381469727,624794.0
+2011-10-13,,,,,
+2011-10-16,19.399999618530273,19.450000762939453,19.0,19.0,2031576.0
+2011-10-17,19.100000381469727,19.149999618530273,18.950000762939453,19.049999237060547,1857470.0
+2011-10-18,19.149999618530273,19.200000762939453,18.75,19.200000762939453,2727432.0
+2011-10-19,19.149999618530273,19.200000762939453,19.049999237060547,19.200000762939453,1165480.0
+2011-10-20,,,,,
+2011-10-23,19.25,19.549999237060547,19.25,19.549999237060547,1710080.0
+2011-10-24,19.700000762939453,19.850000381469727,19.5,19.600000381469727,1828541.0
+2011-10-25,19.649999618530273,19.75,19.549999237060547,19.700000762939453,876049.0
+2011-10-26,19.649999618530273,19.700000762939453,19.5,19.649999618530273,566018.0
+2011-10-27,,,,,
+2011-10-30,20.0,20.049999237060547,19.850000381469727,20.0,928735.0
+2011-10-31,19.950000762939453,20.100000381469727,19.799999237060547,20.049999237060547,950292.0
+2011-11-01,19.899999618530273,20.0,19.5,19.649999618530273,1240353.0
+2011-11-02,19.649999618530273,19.75,19.5,19.649999618530273,1089586.0
+2011-11-03,,,,,
+2011-11-06,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0
+2011-11-10,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0
+2011-11-13,19.75,20.100000381469727,19.75,20.0,1326817.0
+2011-11-14,20.049999237060547,20.450000762939453,20.0,20.200000762939453,1920562.0
+2011-11-15,20.149999618530273,20.25,19.950000762939453,20.100000381469727,597316.0
+2011-11-16,20.049999237060547,20.149999618530273,19.899999618530273,20.0,751097.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2011-11-22,19.299999237060547,19.450000762939453,19.0,19.049999237060547,1286076.0
+2011-11-23,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
+2011-11-24,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
+2011-11-27,18.850000381469727,18.899999618530273,18.75,18.899999618530273,499287.0
+2011-11-28,19.0,19.200000762939453,19.0,19.200000762939453,717908.0
+2011-11-29,19.25,19.299999237060547,18.950000762939453,19.100000381469727,480846.0
+2011-11-30,19.049999237060547,19.149999618530273,18.899999618530273,19.149999618530273,426741.0
+2011-12-01,,,,,
+2011-12-04,19.200000762939453,19.25,19.049999237060547,19.149999618530273,432531.0
+2011-12-05,19.100000381469727,19.450000762939453,19.049999237060547,19.399999618530273,980772.0
+2011-12-06,19.350000381469727,19.350000381469727,19.200000762939453,19.200000762939453,852204.0
+2011-12-07,19.299999237060547,19.299999237060547,19.149999618530273,19.149999618530273,708263.0
+2011-12-08,,,,,
+2011-12-11,19.25,19.299999237060547,19.200000762939453,19.299999237060547,835466.0
+2011-12-12,19.299999237060547,19.299999237060547,19.149999618530273,19.200000762939453,605159.0
+2011-12-13,19.100000381469727,19.200000762939453,18.799999237060547,19.0,941507.0
+2011-12-14,18.799999237060547,19.049999237060547,18.799999237060547,19.0,850018.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,18.950000762939453,19.0,18.899999618530273,19.0,440887.0
+2011-12-20,18.950000762939453,19.0,18.899999618530273,19.0,570974.0
+2011-12-21,19.549999237060547,19.700000762939453,19.450000762939453,19.549999237060547,4053968.0
+2011-12-22,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
+2011-12-25,19.5,19.600000381469727,19.399999618530273,19.600000381469727,1290281.0
+2011-12-26,19.600000381469727,19.649999618530273,19.5,19.649999618530273,1140961.0
+2011-12-27,19.700000762939453,19.700000762939453,19.549999237060547,19.649999618530273,1275277.0
+2011-12-28,19.600000381469727,19.75,19.5,19.700000762939453,1152756.0
+2011-12-29,,,,,
+2012-01-01,19.649999618530273,19.700000762939453,19.5,19.549999237060547,902410.0
+2012-01-02,19.549999237060547,19.549999237060547,19.200000762939453,19.399999618530273,2035555.0
+2012-01-03,19.450000762939453,19.5,19.299999237060547,19.350000381469727,1899396.0
+2012-01-04,19.350000381469727,19.399999618530273,19.299999237060547,19.350000381469727,827928.0
+2012-01-05,,,,,
+2012-01-08,19.25,19.299999237060547,19.200000762939453,19.299999237060547,742955.0
+2012-01-09,19.299999237060547,19.299999237060547,19.100000381469727,19.149999618530273,1075202.0
+2012-01-10,19.149999618530273,19.25,19.100000381469727,19.200000762939453,923033.0
+2012-01-11,19.25,19.399999618530273,19.200000762939453,19.299999237060547,1360934.0
+2012-01-12,,,,,
+2012-01-15,19.899999618530273,19.899999618530273,19.549999237060547,19.549999237060547,2995453.0
+2012-01-16,19.649999618530273,19.649999618530273,19.450000762939453,19.450000762939453,1530077.0
+2012-01-17,19.450000762939453,19.75,19.399999618530273,19.649999618530273,2002657.0
+2012-01-18,19.5,19.899999618530273,19.5,19.75,1268384.0
+2012-01-19,,,,,
+2012-01-22,20.049999237060547,20.100000381469727,19.850000381469727,19.950000762939453,1014994.0
+2012-01-23,19.950000762939453,20.0,19.899999618530273,20.0,545857.0
+2012-01-24,20.0,20.200000762939453,20.0,20.149999618530273,1058768.0
+2012-01-25,20.149999618530273,20.149999618530273,20.0,20.100000381469727,509382.0
+2012-01-26,,,,,
+2012-01-29,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2012-01-30,20.049999237060547,20.100000381469727,20.0,20.100000381469727,1098422.0
+2012-01-31,20.149999618530273,20.649999618530273,20.100000381469727,20.399999618530273,3090718.0
+2012-02-01,20.5,20.5,20.299999237060547,20.399999618530273,1149480.0
+2012-02-02,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2012-02-05,20.600000381469727,20.649999618530273,20.399999618530273,20.600000381469727,1280186.0
+2012-02-06,20.600000381469727,20.700000762939453,20.549999237060547,20.649999618530273,1043897.0
+2012-02-07,20.649999618530273,20.850000381469727,20.649999618530273,20.75,946695.0
+2012-02-08,20.799999237060547,20.950000762939453,20.799999237060547,20.950000762939453,1287391.0
+2012-02-09,,,,,
+2012-02-12,21.100000381469727,21.100000381469727,20.950000762939453,21.0,1137147.0
+2012-02-13,21.049999237060547,21.149999618530273,21.0,21.100000381469727,718015.0
+2012-02-14,21.100000381469727,21.100000381469727,20.950000762939453,21.049999237060547,585725.0
+2012-02-15,21.049999237060547,21.149999618530273,21.0,21.100000381469727,872563.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,21.399999618530273,21.799999237060547,21.399999618530273,21.75,1229796.0
+2012-02-21,21.75,21.950000762939453,21.75,21.899999618530273,2325878.0
+2012-02-22,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2012-02-23,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2012-02-26,22.5,22.5,21.950000762939453,22.149999618530273,2421947.0
+2012-02-27,22.149999618530273,22.25,22.049999237060547,22.100000381469727,1764220.0
+2012-02-28,22.149999618530273,22.600000381469727,20.700000762939453,22.149999618530273,5379952.0
+2012-02-29,22.200000762939453,22.450000762939453,21.950000762939453,22.350000381469727,3283357.0
+2012-03-01,,,,,
+2012-03-04,22.450000762939453,22.649999618530273,22.25,22.5,2540014.0
+2012-03-05,22.450000762939453,22.700000762939453,22.399999618530273,22.600000381469727,2435135.0
+2012-03-06,22.649999618530273,22.799999237060547,22.299999237060547,22.700000762939453,3574071.0
+2012-03-07,22.399999618530273,22.899999618530273,22.299999237060547,22.75,4654352.0
+2012-03-08,,,,,
+2012-03-11,23.100000381469727,23.5,23.0,23.450000762939453,3259295.0
+2012-03-12,23.600000381469727,24.100000381469727,23.5,24.0,4300870.0
+2012-03-13,24.100000381469727,24.149999618530273,23.899999618530273,24.0,2469598.0
+2012-03-14,24.100000381469727,24.399999618530273,24.100000381469727,24.299999237060547,3143594.0
+2012-03-15,,,,,
+2012-03-18,24.5,24.5,24.149999618530273,24.350000381469727,2581164.0
+2012-03-19,24.450000762939453,24.549999237060547,24.350000381469727,24.450000762939453,3472633.0
+2012-03-20,24.450000762939453,24.549999237060547,24.25,24.299999237060547,2971710.0
+2012-03-21,23.049999237060547,23.75,23.0,23.450000762939453,7153540.0
+2012-03-22,,,,,
+2012-03-25,23.600000381469727,23.700000762939453,23.399999618530273,23.549999237060547,2726223.0
+2012-03-26,23.549999237060547,23.649999618530273,23.299999237060547,23.450000762939453,1999563.0
+2012-03-27,23.450000762939453,23.600000381469727,23.0,23.049999237060547,3423400.0
+2012-03-28,23.0,23.149999618530273,22.700000762939453,22.899999618530273,2479763.0
+2012-03-29,,,,,
+2012-04-01,23.149999618530273,24.200000762939453,23.100000381469727,23.950000762939453,7999652.0
+2012-04-02,24.049999237060547,24.200000762939453,23.799999237060547,24.149999618530273,4741468.0
+2012-04-03,24.25,24.700000762939453,24.25,24.299999237060547,4885431.0
+2012-04-04,24.25,24.399999618530273,24.100000381469727,24.100000381469727,2261778.0
+2012-04-05,,,,,
+2012-04-08,23.799999237060547,23.850000381469727,22.700000762939453,23.25,3372898.0
+2012-04-09,23.0,23.450000762939453,22.799999237060547,23.350000381469727,1528111.0
+2012-04-10,23.399999618530273,23.649999618530273,22.850000381469727,23.0,2715077.0
+2012-04-11,22.700000762939453,23.0,22.149999618530273,22.799999237060547,2102475.0
+2012-04-12,,,,,
+2012-04-15,22.299999237060547,22.350000381469727,21.899999618530273,21.950000762939453,1557493.0
+2012-04-16,21.850000381469727,22.049999237060547,21.200000762939453,21.600000381469727,1406445.0
+2012-04-17,21.899999618530273,22.149999618530273,21.700000762939453,22.0,2842382.0
+2012-04-18,22.049999237060547,22.100000381469727,21.850000381469727,21.899999618530273,1806284.0
+2012-04-19,,,,,
+2012-04-22,22.200000762939453,22.299999237060547,21.950000762939453,21.950000762939453,982834.0
+2012-04-23,21.899999618530273,21.950000762939453,21.549999237060547,21.75,998644.0
+2012-04-24,21.75,21.75,21.600000381469727,21.649999618530273,1035236.0
+2012-04-25,21.700000762939453,21.75,21.600000381469727,21.75,1720852.0
+2012-04-26,,,,,
+2012-04-29,21.850000381469727,21.899999618530273,21.700000762939453,21.700000762939453,736211.0
+2012-04-30,21.75,21.75,21.5,21.700000762939453,1192248.0
+2012-05-01,21.700000762939453,21.799999237060547,21.649999618530273,21.700000762939453,784170.0
+2012-05-02,21.799999237060547,21.799999237060547,21.649999618530273,21.75,609631.0
+2012-05-03,,,,,
+2012-05-06,21.600000381469727,21.649999618530273,21.450000762939453,21.5,556133.0
+2012-05-07,21.399999618530273,21.399999618530273,21.149999618530273,21.299999237060547,886380.0
+2012-05-08,21.299999237060547,21.399999618530273,21.200000762939453,21.299999237060547,333465.0
+2012-05-09,21.200000762939453,21.25,20.549999237060547,20.75,1384302.0
+2012-05-10,20.75,20.75,20.75,20.75,0.0
+2012-05-13,20.75,20.75,20.25,20.25,787571.0
+2012-05-14,20.100000381469727,20.100000381469727,19.899999618530273,19.950000762939453,1433828.0
+2012-05-15,19.950000762939453,20.149999618530273,19.950000762939453,20.149999618530273,380824.0
+2012-05-16,19.899999618530273,20.149999618530273,19.75,20.149999618530273,753365.0
+2012-05-17,,,,,
+2012-05-20,19.899999618530273,20.0,19.75,19.850000381469727,753056.0
+2012-05-21,19.899999618530273,20.049999237060547,19.850000381469727,20.049999237060547,820048.0
+2012-05-22,20.149999618530273,20.25,20.149999618530273,20.200000762939453,639475.0
+2012-05-23,20.100000381469727,20.100000381469727,20.0,20.049999237060547,464187.0
+2012-05-24,,,,,
+2012-05-27,20.0,20.0,19.850000381469727,19.899999618530273,452984.0
+2012-05-28,20.0,20.049999237060547,19.899999618530273,20.0,145154.0
+2012-05-29,20.049999237060547,20.100000381469727,19.950000762939453,20.0,471026.0
+2012-05-30,19.950000762939453,20.049999237060547,19.75,19.899999618530273,549065.0
+2012-05-31,,,,,
+2012-06-03,18.899999618530273,18.950000762939453,18.600000381469727,18.799999237060547,1054052.0
+2012-06-04,18.700000762939453,18.799999237060547,18.549999237060547,18.600000381469727,1193708.0
+2012-06-05,18.700000762939453,18.799999237060547,18.549999237060547,18.549999237060547,712611.0
+2012-06-06,18.600000381469727,18.700000762939453,18.299999237060547,18.299999237060547,806596.0
+2012-06-07,,,,,
+2012-06-10,18.149999618530273,18.299999237060547,17.950000762939453,18.299999237060547,403313.0
+2012-06-11,18.450000762939453,18.5,18.299999237060547,18.350000381469727,1123734.0
+2012-06-12,18.149999618530273,18.149999618530273,17.950000762939453,17.950000762939453,939321.0
+2012-06-13,18.049999237060547,18.100000381469727,18.0,18.0,776793.0
+2012-06-14,,,,,
+2012-06-17,18.049999237060547,18.200000762939453,18.0,18.0,818595.0
+2012-06-18,18.149999618530273,18.149999618530273,18.0,18.149999618530273,747170.0
+2012-06-19,18.149999618530273,18.200000762939453,18.049999237060547,18.149999618530273,593397.0
+2012-06-20,18.200000762939453,18.299999237060547,18.149999618530273,18.200000762939453,321750.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2012-06-26,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2012-06-27,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2012-06-28,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2012-07-01,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2012-07-02,18.049999237060547,18.100000381469727,18.0,18.049999237060547,440562.0
+2012-07-03,18.049999237060547,18.149999618530273,18.049999237060547,18.049999237060547,449458.0
+2012-07-04,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,385566.0
+2012-07-05,,,,,
+2012-07-08,18.049999237060547,18.049999237060547,17.950000762939453,18.049999237060547,277965.0
+2012-07-09,18.049999237060547,18.049999237060547,17.850000381469727,17.950000762939453,386444.0
+2012-07-10,17.950000762939453,18.0,17.700000762939453,17.799999237060547,346516.0
+2012-07-11,17.75,17.799999237060547,17.549999237060547,17.700000762939453,368293.0
+2012-07-12,,,,,
+2012-07-15,17.799999237060547,17.799999237060547,17.549999237060547,17.649999618530273,433559.0
+2012-07-16,17.600000381469727,18.049999237060547,17.600000381469727,18.0,792254.0
+2012-07-17,17.950000762939453,18.049999237060547,17.899999618530273,17.950000762939453,318171.0
+2012-07-18,17.899999618530273,18.200000762939453,17.850000381469727,18.049999237060547,615040.0
+2012-07-19,,,,,
+2012-07-22,18.149999618530273,18.200000762939453,18.049999237060547,18.149999618530273,366824.0
+2012-07-23,18.149999618530273,18.25,18.049999237060547,18.049999237060547,255497.0
+2012-07-24,18.049999237060547,18.200000762939453,18.0,18.149999618530273,298833.0
+2012-07-25,18.049999237060547,18.149999618530273,18.0,18.100000381469727,372843.0
+2012-07-26,,,,,
+2012-07-29,18.649999618530273,19.0,18.649999618530273,18.899999618530273,1049352.0
+2012-07-30,19.0,19.0,18.799999237060547,18.950000762939453,465615.0
+2012-07-31,19.0,19.299999237060547,18.899999618530273,19.299999237060547,787048.0
+2012-08-01,18.75,19.25,18.700000762939453,19.200000762939453,1102841.0
+2012-08-02,,,,,
+2012-08-05,19.0,19.0,18.850000381469727,19.0,485883.0
+2012-08-06,18.950000762939453,19.200000762939453,18.899999618530273,19.100000381469727,493339.0
+2012-08-07,19.149999618530273,19.25,19.100000381469727,19.200000762939453,577032.0
+2012-08-08,19.100000381469727,19.25,19.100000381469727,19.25,461145.0
+2012-08-09,,,,,
+2012-08-12,19.149999618530273,19.25,19.049999237060547,19.100000381469727,581646.0
+2012-08-13,19.049999237060547,19.149999618530273,19.049999237060547,19.049999237060547,473423.0
+2012-08-14,19.0,19.149999618530273,18.75,19.049999237060547,957883.0
+2012-08-15,19.100000381469727,19.149999618530273,19.0,19.100000381469727,440017.0
+2012-08-16,,,,,
+2012-08-19,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-08-23,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-08-26,19.350000381469727,19.399999618530273,19.25,19.399999618530273,102258.0
+2012-08-27,19.399999618530273,19.75,19.299999237060547,19.700000762939453,608618.0
+2012-08-28,19.649999618530273,19.75,19.549999237060547,19.700000762939453,458237.0
+2012-08-29,19.649999618530273,19.649999618530273,19.549999237060547,19.649999618530273,301703.0
+2012-08-30,,,,,
+2012-09-02,19.5,19.600000381469727,19.399999618530273,19.399999618530273,340748.0
+2012-09-03,19.5,19.649999618530273,19.450000762939453,19.549999237060547,546345.0
+2012-09-04,19.5,19.600000381469727,19.399999618530273,19.549999237060547,642333.0
+2012-09-05,,,,,
+2012-09-06,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
+2012-09-09,19.649999618530273,19.75,19.649999618530273,19.700000762939453,437756.0
+2012-09-10,19.649999618530273,19.850000381469727,19.649999618530273,19.700000762939453,605149.0
+2012-09-11,19.850000381469727,19.899999618530273,19.799999237060547,19.850000381469727,259375.0
+2012-09-12,19.899999618530273,19.899999618530273,19.799999237060547,19.850000381469727,264926.0
+2012-09-13,,,,,
+2012-09-16,20.100000381469727,20.200000762939453,20.049999237060547,20.100000381469727,464879.0
+2012-09-17,20.049999237060547,20.100000381469727,19.950000762939453,20.0,368946.0
+2012-09-18,19.899999618530273,20.100000381469727,19.899999618530273,20.0,339256.0
+2012-09-19,20.100000381469727,20.149999618530273,19.899999618530273,20.0,676164.0
+2012-09-20,,,,,
+2012-09-24,19.75,19.75,19.200000762939453,19.649999618530273,591417.0
+2012-09-25,19.5,19.5,19.299999237060547,19.5,290845.0
+2012-09-26,19.399999618530273,19.450000762939453,19.25,19.299999237060547,196626.0
+2012-09-27,,,,,
+2012-09-30,19.049999237060547,19.25,19.0,19.100000381469727,228345.0
+2012-10-01,19.200000762939453,19.450000762939453,19.149999618530273,19.450000762939453,341280.0
+2012-10-02,19.350000381469727,19.5,19.25,19.25,224156.0
+2012-10-03,19.25,19.5,19.149999618530273,19.5,496302.0
+2012-10-04,,,,,
+2012-10-07,19.350000381469727,19.399999618530273,19.149999618530273,19.25,274562.0
+2012-10-08,19.25,19.25,18.899999618530273,19.100000381469727,320128.0
+2012-10-09,19.049999237060547,19.25,19.0,19.25,220261.0
+2012-10-10,19.25,19.25,19.100000381469727,19.25,126440.0
+2012-10-11,,,,,
+2012-10-14,19.0,19.100000381469727,18.600000381469727,18.700000762939453,333853.0
+2012-10-15,18.649999618530273,18.850000381469727,18.5,18.75,249891.0
+2012-10-16,18.700000762939453,18.899999618530273,18.700000762939453,18.75,281626.0
+2012-10-17,18.899999618530273,19.200000762939453,18.899999618530273,19.049999237060547,533940.0
+2012-10-18,,,,,
+2012-10-21,19.350000381469727,19.350000381469727,18.850000381469727,18.950000762939453,507821.0
+2012-10-22,18.799999237060547,19.149999618530273,18.600000381469727,18.950000762939453,188876.0
+2012-10-23,19.0,19.0,18.850000381469727,18.850000381469727,161846.0
+2012-10-24,18.700000762939453,19.149999618530273,18.700000762939453,19.100000381469727,206581.0
+2012-10-25,,,,,
+2012-10-28,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-11-01,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-11-04,18.899999618530273,18.950000762939453,18.899999618530273,18.950000762939453,150635.0
+2012-11-05,18.950000762939453,19.0,18.950000762939453,18.950000762939453,274428.0
+2012-11-06,18.899999618530273,19.100000381469727,18.899999618530273,19.0,462875.0
+2012-11-07,19.049999237060547,19.100000381469727,19.0,19.049999237060547,258958.0
+2012-11-08,,,,,
+2012-11-11,18.899999618530273,18.950000762939453,18.799999237060547,18.850000381469727,203678.0
+2012-11-12,18.799999237060547,18.850000381469727,18.799999237060547,18.799999237060547,147923.0
+2012-11-13,18.799999237060547,18.799999237060547,18.75,18.75,170944.0
+2012-11-14,18.850000381469727,18.850000381469727,18.75,18.75,188761.0
+2012-11-15,,,,,
+2012-11-18,18.75,18.850000381469727,18.700000762939453,18.75,94621.0
+2012-11-19,18.649999618530273,18.700000762939453,18.25,18.399999618530273,398898.0
+2012-11-20,18.399999618530273,18.450000762939453,18.25,18.350000381469727,252666.0
+2012-11-21,18.25,18.450000762939453,18.25,18.25,257745.0
+2012-11-22,,,,,
+2012-11-25,18.350000381469727,18.350000381469727,18.0,18.100000381469727,305961.0
+2012-11-26,18.149999618530273,18.399999618530273,17.950000762939453,18.25,224209.0
+2012-11-27,18.200000762939453,18.25,17.950000762939453,18.049999237060547,229365.0
+2012-11-28,18.0,18.100000381469727,17.950000762939453,18.0,679058.0
+2012-11-29,,,,,
+2012-12-02,18.0,18.0,18.0,18.0,0.0
+2012-12-03,18.5,18.700000762939453,18.5,18.700000762939453,316169.0
+2012-12-04,18.5,18.700000762939453,18.5,18.600000381469727,203755.0
+2012-12-05,18.5,18.600000381469727,18.5,18.600000381469727,98901.0
+2012-12-06,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2012-12-09,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2012-12-10,18.5,18.600000381469727,18.299999237060547,18.399999618530273,453374.0
+2012-12-11,18.299999237060547,18.549999237060547,18.25,18.5,208167.0
+2012-12-12,18.549999237060547,18.700000762939453,18.549999237060547,18.649999618530273,200185.0
+2012-12-13,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0
+2012-12-16,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0
+2012-12-17,19.0,19.149999618530273,19.0,19.149999618530273,540171.0
+2012-12-18,19.149999618530273,19.149999618530273,19.049999237060547,19.049999237060547,419607.0
+2012-12-19,19.049999237060547,19.200000762939453,19.049999237060547,19.200000762939453,276950.0
+2012-12-20,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2012-12-23,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2012-12-24,19.100000381469727,19.100000381469727,18.950000762939453,19.0,743232.0
+2012-12-25,19.049999237060547,19.200000762939453,19.0,19.200000762939453,649973.0
+2012-12-26,19.100000381469727,19.25,18.950000762939453,19.200000762939453,382157.0
+2012-12-27,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2012-12-30,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2012-12-31,18.950000762939453,19.100000381469727,18.950000762939453,19.100000381469727,179320.0
+2013-01-01,19.100000381469727,19.25,19.049999237060547,19.25,206584.0
+2013-01-02,19.299999237060547,19.5,19.25,19.5,586732.0
+2013-01-03,19.5,19.5,19.5,19.5,0.0
+2013-01-06,19.5,19.5,19.5,19.5,0.0
+2013-01-07,19.649999618530273,19.700000762939453,19.549999237060547,19.649999618530273,385090.0
+2013-01-08,19.600000381469727,19.649999618530273,19.25,19.450000762939453,618172.0
+2013-01-09,19.399999618530273,19.649999618530273,19.399999618530273,19.600000381469727,466331.0
+2013-01-10,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2013-01-13,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2013-01-14,19.450000762939453,19.5,19.200000762939453,19.450000762939453,312910.0
+2013-01-15,19.299999237060547,19.299999237060547,18.799999237060547,19.0,1142188.0
+2013-01-16,18.950000762939453,19.0,18.799999237060547,19.0,255244.0
+2013-01-17,19.0,19.0,19.0,19.0,0.0
+2013-01-20,19.0,19.0,19.0,19.0,0.0
+2013-01-21,19.100000381469727,19.149999618530273,19.0,19.149999618530273,752444.0
+2013-01-22,19.049999237060547,19.049999237060547,18.850000381469727,18.950000762939453,658652.0
+2013-01-23,18.950000762939453,19.25,18.950000762939453,19.149999618530273,556190.0
+2013-01-24,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0
+2013-01-27,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0
+2013-01-28,18.950000762939453,19.049999237060547,18.950000762939453,19.0,313239.0
+2013-01-29,19.0,19.0,18.950000762939453,19.0,395280.0
+2013-01-30,19.0,19.049999237060547,18.950000762939453,19.049999237060547,259692.0
+2013-01-31,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
+2013-02-03,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
+2013-02-04,19.0,19.0,18.899999618530273,19.0,203690.0
+2013-02-05,18.899999618530273,19.0,18.799999237060547,18.899999618530273,403110.0
+2013-02-06,18.950000762939453,19.149999618530273,18.850000381469727,18.950000762939453,391451.0
+2013-02-07,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0
+2013-02-10,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0
+2013-02-11,19.0,19.200000762939453,19.0,19.200000762939453,465709.0
+2013-02-12,19.149999618530273,19.149999618530273,19.100000381469727,19.149999618530273,146749.0
+2013-02-13,19.149999618530273,19.149999618530273,19.0,19.100000381469727,264711.0
+2013-02-14,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-02-17,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-02-18,19.049999237060547,19.100000381469727,19.0,19.100000381469727,110086.0
+2013-02-19,19.0,19.049999237060547,18.899999618530273,19.0,247257.0
+2013-02-20,19.049999237060547,19.100000381469727,19.0,19.0,137672.0
+2013-02-21,19.0,19.0,19.0,19.0,0.0
+2013-02-24,19.0,19.0,19.0,19.0,0.0
+2013-02-25,19.100000381469727,19.149999618530273,19.049999237060547,19.149999618530273,199981.0
+2013-02-26,19.049999237060547,19.100000381469727,19.049999237060547,19.100000381469727,85143.0
+2013-02-27,19.100000381469727,19.100000381469727,18.950000762939453,19.0,522178.0
+2013-02-28,19.0,19.0,19.0,19.0,0.0
+2013-03-03,19.0,19.0,19.0,19.0,0.0
+2013-03-04,18.899999618530273,18.899999618530273,18.649999618530273,18.75,896482.0
+2013-03-05,18.75,18.899999618530273,18.75,18.899999618530273,433223.0
+2013-03-06,18.950000762939453,19.0,18.850000381469727,19.0,242076.0
+2013-03-07,19.0,19.0,19.0,19.0,0.0
+2013-03-10,19.0,19.0,19.0,19.0,0.0
+2013-03-11,19.100000381469727,19.149999618530273,19.049999237060547,19.100000381469727,179007.0
+2013-03-12,19.100000381469727,19.149999618530273,19.049999237060547,19.100000381469727,130898.0
+2013-03-13,19.100000381469727,19.200000762939453,19.049999237060547,19.149999618530273,370356.0
+2013-03-14,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0
+2013-03-17,18.5,18.600000381469727,18.399999618530273,18.600000381469727,492237.0
+2013-03-18,18.600000381469727,18.600000381469727,18.5,18.600000381469727,189172.0
+2013-03-19,18.600000381469727,18.75,18.600000381469727,18.649999618530273,190429.0
+2013-03-20,18.649999618530273,18.700000762939453,18.600000381469727,18.649999618530273,85446.0
+2013-03-21,,,,,
+2013-03-24,18.75,18.899999618530273,18.700000762939453,18.799999237060547,245705.0
+2013-03-25,18.850000381469727,18.950000762939453,18.75,18.899999618530273,312628.0
+2013-03-26,18.899999618530273,19.149999618530273,18.899999618530273,19.100000381469727,1394498.0
+2013-03-27,19.049999237060547,19.25,19.0,19.200000762939453,702662.0
+2013-03-28,,,,,
+2013-03-31,19.200000762939453,19.200000762939453,19.049999237060547,19.100000381469727,234627.0
+2013-04-01,19.049999237060547,19.100000381469727,19.049999237060547,19.100000381469727,352412.0
+2013-04-02,19.100000381469727,19.149999618530273,19.0,19.100000381469727,184470.0
+2013-04-03,19.149999618530273,19.149999618530273,18.950000762939453,19.049999237060547,265687.0
+2013-04-04,,,,,
+2013-04-07,19.0,19.0,18.850000381469727,18.950000762939453,223134.0
+2013-04-08,19.0,19.0,18.899999618530273,18.899999618530273,322477.0
+2013-04-09,18.950000762939453,19.0,18.899999618530273,19.0,75565.0
+2013-04-10,18.950000762939453,19.0,18.899999618530273,18.950000762939453,358017.0
+2013-04-11,,,,,
+2013-04-14,18.850000381469727,19.0,18.799999237060547,19.0,413305.0
+2013-04-15,19.0,19.0,18.850000381469727,18.850000381469727,281619.0
+2013-04-16,18.799999237060547,18.799999237060547,18.700000762939453,18.75,307919.0
+2013-04-17,18.700000762939453,18.899999618530273,18.700000762939453,18.799999237060547,219246.0
+2013-04-18,,,,,
+2013-04-21,18.700000762939453,19.0,18.5,18.899999618530273,1851385.0
+2013-04-22,18.899999618530273,19.0,18.799999237060547,19.0,723841.0
+2013-04-23,19.0,19.0,18.899999618530273,19.0,144951.0
+2013-04-24,19.0,19.0,18.899999618530273,19.0,342336.0
+2013-04-25,,,,,
+2013-04-28,18.899999618530273,19.100000381469727,18.899999618530273,19.0,646354.0
+2013-04-29,19.0,19.399999618530273,19.0,19.350000381469727,1689774.0
+2013-04-30,19.350000381469727,19.5,19.25,19.5,607609.0
+2013-05-01,19.5,20.049999237060547,19.5,20.049999237060547,1620487.0
+2013-05-02,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2013-05-05,20.299999237060547,20.350000381469727,20.25,20.299999237060547,490439.0
+2013-05-06,20.25,20.350000381469727,20.25,20.25,518511.0
+2013-05-07,20.149999618530273,20.549999237060547,20.149999618530273,20.549999237060547,540346.0
+2013-05-08,20.5,20.950000762939453,20.5,20.649999618530273,1200336.0
+2013-05-09,,,,,
+2013-05-12,20.649999618530273,20.850000381469727,20.600000381469727,20.75,636471.0
+2013-05-13,20.700000762939453,20.700000762939453,20.649999618530273,20.700000762939453,915999.0
+2013-05-14,20.600000381469727,21.200000762939453,20.600000381469727,21.0,949552.0
+2013-05-15,21.0,21.149999618530273,20.600000381469727,20.899999618530273,590142.0
+2013-05-16,,,,,
+2013-05-19,21.200000762939453,21.299999237060547,21.149999618530273,21.149999618530273,873183.0
+2013-05-20,21.200000762939453,21.200000762939453,21.049999237060547,21.149999618530273,202299.0
+2013-05-21,21.100000381469727,21.25,21.100000381469727,21.149999618530273,408277.0
+2013-05-22,21.200000762939453,21.200000762939453,21.049999237060547,21.149999618530273,344768.0
+2013-05-23,,,,,
+2013-05-26,21.0,21.100000381469727,21.0,21.049999237060547,145581.0
+2013-05-27,21.0,21.149999618530273,21.0,21.149999618530273,424168.0
+2013-05-28,21.100000381469727,21.649999618530273,21.049999237060547,21.649999618530273,1653693.0
+2013-05-29,21.600000381469727,21.649999618530273,21.399999618530273,21.5,332909.0
+2013-05-30,,,,,
+2013-06-02,21.75,21.799999237060547,21.549999237060547,21.799999237060547,766566.0
+2013-06-03,21.700000762939453,22.0,21.700000762939453,21.899999618530273,1226714.0
+2013-06-04,22.0,22.600000381469727,21.950000762939453,22.5,1918653.0
+2013-06-05,22.850000381469727,23.299999237060547,22.850000381469727,23.100000381469727,2893346.0
+2013-06-06,,,,,
+2013-06-09,23.149999618530273,23.149999618530273,23.0,23.100000381469727,283640.0
+2013-06-10,23.100000381469727,23.149999618530273,22.5,22.75,854132.0
+2013-06-11,22.75,22.850000381469727,22.5,22.649999618530273,786985.0
+2013-06-12,22.700000762939453,22.799999237060547,22.600000381469727,22.799999237060547,167979.0
+2013-06-13,,,,,
+2013-06-16,21.549999237060547,22.149999618530273,21.549999237060547,21.899999618530273,519471.0
+2013-06-17,22.0,22.25,21.950000762939453,22.149999618530273,145156.0
+2013-06-18,22.200000762939453,22.399999618530273,22.149999618530273,22.399999618530273,358120.0
+2013-06-19,22.5,22.649999618530273,22.5,22.5,226324.0
+2013-06-20,,,,,
+2013-06-23,22.5,22.700000762939453,22.5,22.649999618530273,184195.0
+2013-06-24,22.5,22.75,22.5,22.75,240728.0
+2013-06-25,22.700000762939453,23.049999237060547,22.700000762939453,22.899999618530273,531972.0
+2013-06-26,22.899999618530273,22.899999618530273,22.700000762939453,22.799999237060547,106071.0
+2013-06-27,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2013-06-30,22.799999237060547,22.850000381469727,22.600000381469727,22.700000762939453,208911.0
+2013-07-01,22.450000762939453,23.0,22.450000762939453,23.0,374340.0
+2013-07-02,22.850000381469727,23.399999618530273,22.850000381469727,23.399999618530273,918268.0
+2013-07-03,23.399999618530273,23.600000381469727,23.299999237060547,23.5,494882.0
+2013-07-04,23.5,23.5,23.5,23.5,0.0
+2013-07-07,24.0,24.0,23.75,23.899999618530273,229838.0
+2013-07-08,23.850000381469727,23.850000381469727,23.450000762939453,23.5,349054.0
+2013-07-09,23.700000762939453,23.700000762939453,23.549999237060547,23.600000381469727,184535.0
+2013-07-10,23.600000381469727,23.700000762939453,23.549999237060547,23.649999618530273,177821.0
+2013-07-11,,,,,
+2013-07-14,23.5,24.0,23.5,24.0,750291.0
+2013-07-15,24.0,24.0,23.5,23.5,382713.0
+2013-07-16,23.5,23.600000381469727,23.350000381469727,23.600000381469727,680279.0
+2013-07-17,23.649999618530273,24.25,23.649999618530273,24.049999237060547,1622598.0
+2013-07-18,,,,,
+2013-07-21,23.850000381469727,24.350000381469727,23.850000381469727,24.25,733586.0
+2013-07-22,24.25,25.0,24.25,24.899999618530273,1688174.0
+2013-07-23,24.5,24.549999237060547,24.149999618530273,24.149999618530273,651057.0
+2013-07-24,24.200000762939453,24.299999237060547,23.799999237060547,23.850000381469727,827758.0
+2013-07-25,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2013-07-28,24.0,24.100000381469727,23.700000762939453,24.100000381469727,460695.0
+2013-07-29,24.100000381469727,24.350000381469727,24.0,24.25,529949.0
+2013-07-30,24.200000762939453,24.549999237060547,24.200000762939453,24.5,539493.0
+2013-07-31,24.299999237060547,24.799999237060547,24.25,24.549999237060547,487651.0
+2013-08-01,24.5,24.75,24.25,24.700000762939453,307065.0
+2013-08-04,24.600000381469727,24.799999237060547,24.299999237060547,24.600000381469727,842500.0
+2013-08-05,24.450000762939453,25.100000381469727,24.450000762939453,24.950000762939453,1568662.0
+2013-08-11,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-08-13,24.950000762939453,24.950000762939453,24.700000762939453,24.700000762939453,928100.0
+2013-08-14,24.700000762939453,24.700000762939453,24.600000381469727,24.649999618530273,77660.0
+2013-08-15,24.549999237060547,24.899999618530273,24.5,24.850000381469727,567579.0
+2013-08-18,,,,,
+2013-08-19,25.299999237060547,25.5,25.0,25.5,1394263.0
+2013-08-20,25.200000762939453,25.5,25.0,25.100000381469727,581842.0
+2013-08-21,25.0,25.299999237060547,24.899999618530273,25.299999237060547,788449.0
+2013-08-22,25.100000381469727,25.299999237060547,25.0,25.100000381469727,765699.0
+2013-08-25,25.200000762939453,25.299999237060547,25.0,25.0,760849.0
+2013-08-26,24.950000762939453,25.0,24.700000762939453,24.700000762939453,429564.0
+2013-08-27,24.700000762939453,24.700000762939453,23.75,23.850000381469727,914757.0
+2013-08-28,23.700000762939453,24.0,23.399999618530273,23.75,504748.0
+2013-08-29,23.75,24.0,23.75,23.75,285162.0
+2013-09-01,24.049999237060547,24.399999618530273,24.049999237060547,24.200000762939453,467043.0
+2013-09-02,24.299999237060547,24.700000762939453,24.299999237060547,24.600000381469727,1002909.0
+2013-09-03,24.600000381469727,24.850000381469727,24.399999618530273,24.549999237060547,1963946.0
+2013-09-04,24.350000381469727,24.399999618530273,24.100000381469727,24.100000381469727,748092.0
+2013-09-05,24.200000762939453,24.600000381469727,23.0,23.799999237060547,678284.0
+2013-09-08,23.899999618530273,24.149999618530273,23.899999618530273,24.0,323582.0
+2013-09-09,24.0,24.100000381469727,23.850000381469727,24.100000381469727,122299.0
+2013-09-10,24.600000381469727,25.0,24.600000381469727,24.899999618530273,1905292.0
+2013-09-11,24.899999618530273,25.0,24.850000381469727,24.950000762939453,498026.0
+2013-09-12,24.75,25.100000381469727,24.75,25.0,422110.0
+2013-09-15,25.200000762939453,25.399999618530273,25.0,25.100000381469727,915528.0
+2013-09-16,25.100000381469727,25.299999237060547,25.0,25.200000762939453,467288.0
+2013-09-17,25.100000381469727,25.299999237060547,24.950000762939453,25.0,558234.0
+2013-09-18,25.0,25.0,24.799999237060547,24.850000381469727,359894.0
+2013-09-19,25.0,25.0,24.850000381469727,24.950000762939453,854342.0
+2013-09-24,25.0,25.100000381469727,24.75,24.950000762939453,865395.0
+2013-09-25,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
+2013-09-26,25.0,25.100000381469727,24.899999618530273,25.100000381469727,474686.0
+2013-09-29,25.0,25.100000381469727,24.75,24.799999237060547,254479.0
+2013-09-30,24.850000381469727,25.0,24.850000381469727,24.950000762939453,272518.0
+2013-10-01,24.799999237060547,25.100000381469727,24.799999237060547,25.100000381469727,317910.0
+2013-10-02,25.100000381469727,25.299999237060547,25.0,25.100000381469727,246413.0
+2013-10-03,25.100000381469727,25.299999237060547,25.100000381469727,25.299999237060547,403590.0
+2013-10-06,25.299999237060547,25.299999237060547,24.200000762939453,25.200000762939453,777835.0
+2013-10-07,25.0,25.0,24.600000381469727,24.899999618530273,198396.0
+2013-10-08,24.850000381469727,24.850000381469727,24.75,24.799999237060547,60312.0
+2013-10-09,24.700000762939453,24.850000381469727,24.600000381469727,24.799999237060547,106302.0
+2013-10-10,24.899999618530273,25.700000762939453,24.899999618530273,25.5,1395245.0
+2013-10-13,25.5,25.5,25.5,25.5,0.0
+2013-10-20,25.799999237060547,26.700000762939453,25.700000762939453,26.0,2999327.0
+2013-10-21,25.899999618530273,26.299999237060547,25.600000381469727,26.299999237060547,1122981.0
+2013-10-22,26.100000381469727,26.5,26.0,26.0,1072515.0
+2013-10-23,25.899999618530273,25.899999618530273,25.5,25.600000381469727,773408.0
+2013-10-24,25.5,25.899999618530273,25.5,25.799999237060547,235949.0
+2013-10-27,25.600000381469727,25.899999618530273,25.5,25.700000762939453,266889.0
+2013-10-28,25.600000381469727,25.899999618530273,25.5,25.700000762939453,382039.0
+2013-10-29,25.600000381469727,25.600000381469727,25.399999618530273,25.5,429651.0
+2013-10-30,25.600000381469727,26.0,25.399999618530273,26.0,525650.0
+2013-10-31,25.899999618530273,26.799999237060547,25.899999618530273,26.399999618530273,1448525.0
+2013-11-03,26.5,26.5,26.100000381469727,26.200000762939453,244474.0
+2013-11-04,26.299999237060547,26.5,26.100000381469727,26.5,277644.0
+2013-11-05,26.299999237060547,26.700000762939453,26.200000762939453,26.399999618530273,625476.0
+2013-11-06,26.5,26.899999618530273,26.5,26.899999618530273,669424.0
+2013-11-07,26.899999618530273,27.0,26.5,26.799999237060547,708063.0
+2013-11-10,26.799999237060547,26.799999237060547,26.100000381469727,26.399999618530273,539561.0
+2013-11-11,26.399999618530273,26.700000762939453,26.299999237060547,26.399999618530273,396108.0
+2013-11-12,26.5,27.0,26.5,26.899999618530273,1231097.0
+2013-11-13,26.799999237060547,27.0,26.5,26.5,677459.0
+2013-11-14,26.5,26.899999618530273,26.5,26.600000381469727,561828.0
+2013-11-17,26.799999237060547,27.0,26.600000381469727,26.700000762939453,641135.0
+2013-11-18,26.600000381469727,26.799999237060547,26.399999618530273,26.600000381469727,374848.0
+2013-11-19,26.700000762939453,26.700000762939453,26.399999618530273,26.600000381469727,229116.0
+2013-11-20,26.600000381469727,27.0,26.600000381469727,27.0,330758.0
+2013-11-21,27.0,27.700000762939453,27.0,27.600000381469727,1612524.0
+2013-11-24,27.799999237060547,28.600000381469727,27.799999237060547,28.399999618530273,2175490.0
+2013-11-25,28.399999618530273,29.0,28.399999618530273,29.0,1156781.0
+2013-11-26,29.0,29.0,28.399999618530273,28.399999618530273,773270.0
+2013-11-27,28.299999237060547,28.600000381469727,28.200000762939453,28.5,362363.0
+2013-11-28,28.600000381469727,28.700000762939453,28.299999237060547,28.5,585546.0
+2013-12-01,28.5,28.5,28.0,28.299999237060547,369228.0
+2013-12-02,28.399999618530273,29.0,28.299999237060547,28.700000762939453,625020.0
+2013-12-03,28.799999237060547,29.200000762939453,28.5,28.700000762939453,1462846.0
+2013-12-04,28.399999618530273,29.0,28.299999237060547,28.799999237060547,901237.0
+2013-12-05,29.0,29.299999237060547,28.700000762939453,29.0,1501022.0
+2013-12-08,29.399999618530273,29.399999618530273,29.0,29.200000762939453,565273.0
+2013-12-09,29.200000762939453,29.299999237060547,29.100000381469727,29.100000381469727,362058.0
+2013-12-10,29.100000381469727,29.399999618530273,29.0,29.200000762939453,585080.0
+2013-12-11,29.100000381469727,29.700000762939453,29.0,29.399999618530273,434200.0
+2013-12-12,29.299999237060547,29.299999237060547,29.0,29.299999237060547,3012947.0
+2013-12-15,29.299999237060547,29.700000762939453,29.200000762939453,29.299999237060547,577649.0
+2013-12-16,29.299999237060547,29.299999237060547,29.0,29.200000762939453,250439.0
+2013-12-17,29.100000381469727,29.100000381469727,28.799999237060547,29.0,501686.0
+2013-12-18,29.0,29.5,28.799999237060547,29.0,769349.0
+2013-12-19,29.100000381469727,30.200000762939453,29.100000381469727,30.0,1048350.0
+2013-12-22,30.0,30.0,29.799999237060547,29.799999237060547,565798.0
+2013-12-23,30.0,30.200000762939453,29.899999618530273,30.200000762939453,646189.0
+2013-12-24,30.100000381469727,30.200000762939453,30.100000381469727,30.100000381469727,178810.0
+2013-12-25,30.100000381469727,30.299999237060547,30.100000381469727,30.299999237060547,226368.0
+2013-12-26,30.299999237060547,30.5,30.200000762939453,30.399999618530273,158314.0
+2013-12-29,30.100000381469727,30.600000381469727,30.100000381469727,30.600000381469727,166373.0
+2013-12-30,30.299999237060547,31.299999237060547,30.299999237060547,31.0,428702.0
+2013-12-31,31.200000762939453,32.099998474121094,31.200000762939453,31.799999237060547,807396.0
+2014-01-01,31.799999237060547,32.29999923706055,31.600000381469727,32.20000076293945,420044.0
+2014-01-02,32.400001525878906,32.900001525878906,32.20000076293945,32.900001525878906,422942.0
+2014-01-05,32.900001525878906,33.0,32.20000076293945,32.79999923706055,305414.0
+2014-01-06,32.79999923706055,32.79999923706055,31.799999237060547,31.799999237060547,267332.0
+2014-01-07,31.799999237060547,32.400001525878906,31.200000762939453,32.29999923706055,643699.0
+2014-01-08,32.099998474121094,32.099998474121094,31.600000381469727,32.0,728827.0
+2014-01-09,31.899999618530273,32.0,31.600000381469727,31.799999237060547,770868.0
+2014-01-12,31.799999237060547,32.0,31.5,32.0,108962.0
+2014-01-13,31.700000762939453,32.5,31.700000762939453,32.5,647463.0
+2014-01-14,32.5,32.5,32.5,32.5,0.0
+2014-01-15,32.099998474121094,32.400001525878906,32.0,32.29999923706055,322130.0
+2014-01-16,31.600000381469727,32.099998474121094,31.600000381469727,31.899999618530273,677348.0
+2014-01-19,31.600000381469727,32.0,30.799999237060547,31.600000381469727,1898744.0
+2014-01-20,31.799999237060547,31.799999237060547,31.299999237060547,31.299999237060547,341917.0
+2014-01-21,31.299999237060547,31.700000762939453,30.799999237060547,31.5,206788.0
+2014-01-22,31.299999237060547,31.899999618530273,31.299999237060547,31.600000381469727,305709.0
+2014-01-23,31.700000762939453,31.799999237060547,31.299999237060547,31.399999618530273,156720.0
+2014-01-26,31.0,31.299999237060547,30.799999237060547,31.100000381469727,270722.0
+2014-01-27,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,396235.0
+2014-01-28,31.0,32.0,30.899999618530273,32.0,952032.0
+2014-01-29,31.899999618530273,32.0,31.600000381469727,31.700000762939453,190487.0
+2014-01-30,31.700000762939453,32.0,31.299999237060547,31.700000762939453,253306.0
+2014-02-02,31.700000762939453,31.899999618530273,31.5,31.700000762939453,387743.0
+2014-02-03,31.5,31.899999618530273,31.399999618530273,31.5,331335.0
+2014-02-04,30.700000762939453,31.200000762939453,30.5,31.100000381469727,471629.0
+2014-02-05,31.100000381469727,31.799999237060547,31.0,31.700000762939453,670982.0
+2014-02-06,31.5,31.700000762939453,31.399999618530273,31.399999618530273,247298.0
+2014-02-09,31.399999618530273,31.5,30.799999237060547,31.100000381469727,753199.0
+2014-02-10,31.0,31.100000381469727,30.5,30.799999237060547,514816.0
+2014-02-11,30.899999618530273,31.100000381469727,30.700000762939453,30.799999237060547,362314.0
+2014-02-12,30.899999618530273,31.0,30.5,30.799999237060547,176824.0
+2014-02-13,30.600000381469727,30.799999237060547,30.5,30.600000381469727,182580.0
+2014-02-16,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,181927.0
+2014-02-17,30.399999618530273,30.5,29.899999618530273,30.100000381469727,897038.0
+2014-02-18,30.100000381469727,30.299999237060547,30.0,30.0,545941.0
+2014-02-19,30.0,30.5,29.899999618530273,30.200000762939453,680283.0
+2014-02-20,30.299999237060547,30.299999237060547,30.0,30.0,805094.0
+2014-02-23,30.0,30.100000381469727,29.799999237060547,30.100000381469727,648749.0
+2014-02-24,30.0,30.0,29.799999237060547,29.899999618530273,504604.0
+2014-02-25,29.899999618530273,30.5,29.600000381469727,29.899999618530273,1187649.0
+2014-02-26,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,944061.0
+2014-02-27,29.899999618530273,30.200000762939453,29.799999237060547,30.0,732286.0
+2014-03-02,30.0,30.100000381469727,29.600000381469727,29.600000381469727,477052.0
+2014-03-03,29.799999237060547,29.899999618530273,29.0,29.100000381469727,880699.0
+2014-03-04,29.399999618530273,29.799999237060547,29.299999237060547,29.700000762939453,568854.0
+2014-03-05,29.700000762939453,30.0,29.399999618530273,29.799999237060547,566520.0
+2014-03-06,29.799999237060547,30.399999618530273,29.799999237060547,30.299999237060547,644210.0
+2014-03-09,30.399999618530273,30.600000381469727,30.299999237060547,30.5,706716.0
+2014-03-10,30.700000762939453,30.700000762939453,30.299999237060547,30.5,1061499.0
+2014-03-11,30.399999618530273,32.0,30.299999237060547,31.899999618530273,3065443.0
+2014-03-12,31.899999618530273,32.099998474121094,31.200000762939453,31.5,1466627.0
+2014-03-13,31.5,31.5,31.5,31.5,0.0
+2014-03-16,31.100000381469727,31.299999237060547,31.0,31.100000381469727,746391.0
+2014-03-17,30.399999618530273,30.600000381469727,30.100000381469727,30.200000762939453,846960.0
+2014-03-18,30.200000762939453,30.299999237060547,29.799999237060547,29.899999618530273,580067.0
+2014-03-19,29.899999618530273,30.0,29.5,29.600000381469727,325471.0
+2014-03-20,29.5,29.799999237060547,29.200000762939453,29.799999237060547,1747836.0
+2014-03-23,29.600000381469727,30.0,29.600000381469727,30.0,540166.0
+2014-03-24,30.200000762939453,31.200000762939453,30.100000381469727,30.200000762939453,1869015.0
+2014-03-25,30.5,30.799999237060547,30.399999618530273,30.5,1406935.0
+2014-03-26,30.5,30.899999618530273,30.399999618530273,30.799999237060547,1217883.0
+2014-03-27,30.799999237060547,32.5,30.700000762939453,32.400001525878906,5346581.0
+2014-03-30,32.5,33.099998474121094,32.5,32.900001525878906,2658282.0
+2014-03-31,32.79999923706055,32.79999923706055,32.0,32.5,803356.0
+2014-04-01,32.70000076293945,33.0,32.29999923706055,32.5,1473634.0
+2014-04-02,32.400001525878906,32.599998474121094,31.700000762939453,31.799999237060547,1270817.0
+2014-04-03,31.799999237060547,32.0,31.5,31.600000381469727,883183.0
+2014-04-06,31.600000381469727,31.799999237060547,31.200000762939453,31.399999618530273,1002570.0
+2014-04-07,31.299999237060547,31.600000381469727,30.700000762939453,31.600000381469727,562951.0
+2014-04-08,31.700000762939453,31.700000762939453,31.100000381469727,31.200000762939453,1084212.0
+2014-04-09,31.0,31.399999618530273,30.399999618530273,30.899999618530273,1187190.0
+2014-04-10,30.0,30.200000762939453,29.600000381469727,30.0,1465980.0
+2014-04-13,29.799999237060547,30.100000381469727,29.600000381469727,29.799999237060547,386250.0
+2014-04-14,29.899999618530273,30.100000381469727,29.700000762939453,30.0,717933.0
+2014-04-15,30.200000762939453,30.899999618530273,30.200000762939453,30.700000762939453,599348.0
+2014-04-16,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,573486.0
+2014-04-17,30.5,31.0,30.399999618530273,30.399999618530273,601840.0
+2014-04-20,30.399999618530273,30.600000381469727,30.100000381469727,30.5,291548.0
+2014-04-21,30.5,30.600000381469727,30.299999237060547,30.399999618530273,285840.0
+2014-04-22,30.5,30.700000762939453,30.200000762939453,30.299999237060547,284086.0
+2014-04-23,30.399999618530273,30.5,30.100000381469727,30.200000762939453,726431.0
+2014-04-24,30.100000381469727,30.399999618530273,30.100000381469727,30.299999237060547,310836.0
+2014-04-27,30.399999618530273,31.0,30.399999618530273,30.799999237060547,726671.0
+2014-04-28,30.899999618530273,30.899999618530273,30.5,30.799999237060547,343312.0
+2014-04-29,30.700000762939453,31.100000381469727,30.5,30.5,1070867.0
+2014-04-30,30.700000762939453,31.0,30.399999618530273,30.399999618530273,459517.0
+2014-05-01,30.5,31.700000762939453,30.5,31.399999618530273,1424292.0
+2014-05-04,31.600000381469727,31.700000762939453,30.799999237060547,30.899999618530273,936557.0
+2014-05-05,30.899999618530273,31.0,30.5,31.0,414523.0
+2014-05-06,31.0,31.299999237060547,30.700000762939453,30.700000762939453,529745.0
+2014-05-07,30.899999618530273,30.899999618530273,30.399999618530273,30.600000381469727,497741.0
+2014-05-08,30.700000762939453,30.799999237060547,30.399999618530273,30.399999618530273,436503.0
+2014-05-11,30.5,30.899999618530273,30.399999618530273,30.600000381469727,476574.0
+2014-05-12,30.5,30.5,30.0,30.0,1571381.0
+2014-05-13,30.200000762939453,30.200000762939453,29.600000381469727,29.799999237060547,1968184.0
+2014-05-14,29.700000762939453,30.0,29.600000381469727,30.0,918258.0
+2014-05-15,30.0,30.100000381469727,29.899999618530273,30.100000381469727,618308.0
+2014-05-18,30.200000762939453,30.399999618530273,30.0,30.399999618530273,868324.0
+2014-05-19,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,796538.0
+2014-05-20,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,386159.0
+2014-05-21,30.200000762939453,30.5,30.100000381469727,30.299999237060547,562432.0
+2014-05-22,30.299999237060547,30.600000381469727,30.299999237060547,30.399999618530273,950935.0
+2014-05-25,30.399999618530273,31.200000762939453,30.399999618530273,31.0,1073326.0
+2014-05-26,31.200000762939453,31.899999618530273,31.200000762939453,31.799999237060547,1919560.0
+2014-05-27,31.899999618530273,32.0,31.600000381469727,31.899999618530273,1177865.0
+2014-05-28,31.899999618530273,31.899999618530273,31.700000762939453,31.899999618530273,803537.0
+2014-05-29,31.899999618530273,32.20000076293945,31.600000381469727,31.899999618530273,906863.0
+2014-06-01,31.899999618530273,32.29999923706055,31.899999618530273,32.0,1190695.0
+2014-06-02,32.0,32.400001525878906,31.899999618530273,32.400001525878906,564369.0
+2014-06-03,32.400001525878906,33.099998474121094,32.099998474121094,33.0,1340404.0
+2014-06-04,32.70000076293945,33.20000076293945,32.400001525878906,33.099998474121094,1326411.0
+2014-06-05,33.0,33.29999923706055,32.599998474121094,32.900001525878906,839544.0
+2014-06-08,32.599998474121094,32.599998474121094,31.899999618530273,32.20000076293945,2362627.0
+2014-06-09,32.29999923706055,32.70000076293945,32.099998474121094,32.400001525878906,460487.0
+2014-06-10,32.400001525878906,32.70000076293945,32.099998474121094,32.29999923706055,522247.0
+2014-06-11,32.400001525878906,32.5,32.0,32.5,818387.0
+2014-06-12,32.29999923706055,32.5,32.29999923706055,32.400001525878906,264165.0
+2014-06-15,32.29999923706055,32.29999923706055,31.5,31.799999237060547,544341.0
+2014-06-16,31.600000381469727,32.0,31.600000381469727,31.799999237060547,744271.0
+2014-06-17,31.600000381469727,31.600000381469727,30.5,31.299999237060547,484649.0
+2014-06-18,31.5,31.600000381469727,31.0,31.600000381469727,622127.0
+2014-06-19,31.5,32.5,31.5,32.5,679976.0
+2014-06-22,32.400001525878906,32.70000076293945,32.29999923706055,32.5,251793.0
+2014-06-23,32.400001525878906,32.400001525878906,31.399999618530273,32.0,228957.0
+2014-06-24,31.899999618530273,31.899999618530273,31.600000381469727,31.899999618530273,245650.0
+2014-06-25,31.799999237060547,32.0,31.700000762939453,32.0,193202.0
+2014-06-26,31.799999237060547,32.0,31.700000762939453,32.0,45538.0
+2014-06-29,32.0,32.099998474121094,31.600000381469727,31.700000762939453,142039.0
+2014-06-30,31.799999237060547,31.799999237060547,31.299999237060547,31.700000762939453,104760.0
+2014-07-01,31.799999237060547,32.0,31.700000762939453,31.899999618530273,178253.0
+2014-07-02,32.0,32.79999923706055,32.0,32.70000076293945,566975.0
+2014-07-03,32.79999923706055,32.900001525878906,32.79999923706055,32.79999923706055,267781.0
+2014-07-06,32.79999923706055,33.0,32.79999923706055,32.900001525878906,1020097.0
+2014-07-07,32.70000076293945,32.900001525878906,32.599998474121094,32.79999923706055,589661.0
+2014-07-08,32.5,33.099998474121094,32.5,33.099998474121094,795737.0
+2014-07-09,33.0,33.099998474121094,32.79999923706055,32.900001525878906,498884.0
+2014-07-10,32.900001525878906,33.20000076293945,32.900001525878906,32.900001525878906,696738.0
+2014-07-13,33.900001525878906,34.599998474121094,33.400001525878906,34.20000076293945,4309943.0
+2014-07-14,34.29999923706055,35.400001525878906,34.099998474121094,35.400001525878906,1123346.0
+2014-07-15,35.400001525878906,35.599998474121094,35.099998474121094,35.400001525878906,735632.0
+2014-07-16,35.400001525878906,35.70000076293945,35.099998474121094,35.400001525878906,642852.0
+2014-07-17,35.400001525878906,35.400001525878906,35.099998474121094,35.29999923706055,216772.0
+2014-07-20,35.29999923706055,35.29999923706055,34.5,35.099998474121094,270976.0
+2014-07-21,34.79999923706055,35.29999923706055,34.79999923706055,35.0,170075.0
+2014-07-22,35.400001525878906,36.20000076293945,35.20000076293945,35.79999923706055,1342135.0
+2014-07-23,35.900001525878906,36.29999923706055,35.70000076293945,36.099998474121094,638126.0
+2014-07-24,36.0,38.0,35.900001525878906,38.0,1372588.0
+2014-08-03,38.0,38.400001525878906,37.29999923706055,38.20000076293945,1304307.0
+2014-08-04,38.20000076293945,38.20000076293945,37.5,38.0,274041.0
+2014-08-05,38.0,38.0,37.599998474121094,37.900001525878906,305799.0
+2014-08-06,37.900001525878906,39.099998474121094,37.70000076293945,38.099998474121094,1382899.0
+2014-08-07,38.20000076293945,39.0,38.099998474121094,38.29999923706055,1089584.0
+2014-08-10,38.29999923706055,38.70000076293945,38.0,38.400001525878906,630232.0
+2014-08-11,38.29999923706055,38.400001525878906,38.0,38.099998474121094,368706.0
+2014-08-12,38.099998474121094,38.099998474121094,37.79999923706055,38.0,423332.0
+2014-08-13,38.0,38.099998474121094,37.79999923706055,37.900001525878906,173766.0
+2014-08-14,37.79999923706055,38.099998474121094,37.79999923706055,38.099998474121094,393708.0
+2014-08-17,37.900001525878906,38.29999923706055,37.900001525878906,38.0,283243.0
+2014-08-18,38.0,38.099998474121094,37.900001525878906,37.900001525878906,120868.0
+2014-08-19,38.0,38.099998474121094,38.0,38.099998474121094,70261.0
+2014-08-20,38.0,38.20000076293945,37.900001525878906,38.20000076293945,601968.0
+2014-08-21,38.20000076293945,38.900001525878906,38.0,38.29999923706055,402178.0
+2014-08-24,38.29999923706055,38.79999923706055,38.099998474121094,38.79999923706055,492779.0
+2014-08-25,38.79999923706055,39.29999923706055,38.70000076293945,38.79999923706055,981760.0
+2014-08-26,39.0,41.70000076293945,39.0,41.099998474121094,1555458.0
+2014-08-27,41.29999923706055,44.400001525878906,41.099998474121094,43.0,2867344.0
+2014-08-28,43.0,44.099998474121094,42.5,43.099998474121094,790888.0
+2014-08-31,43.0,43.20000076293945,42.70000076293945,43.099998474121094,608568.0
+2014-09-01,42.900001525878906,43.400001525878906,42.70000076293945,43.099998474121094,671258.0
+2014-09-02,43.20000076293945,43.20000076293945,42.5,42.900001525878906,568828.0
+2014-09-03,43.0,43.0,42.20000076293945,42.5,744436.0
+2014-09-04,42.29999923706055,42.5,41.70000076293945,42.29999923706055,409081.0
+2014-09-07,42.20000076293945,42.400001525878906,41.79999923706055,41.900001525878906,476075.0
+2014-09-08,41.79999923706055,42.0,41.400001525878906,41.79999923706055,422905.0
+2014-09-09,41.5,41.70000076293945,41.099998474121094,41.400001525878906,336512.0
+2014-09-10,41.29999923706055,42.5,41.20000076293945,42.099998474121094,797387.0
+2014-09-11,42.400001525878906,42.400001525878906,41.79999923706055,41.79999923706055,444847.0
+2014-09-14,41.79999923706055,42.0,40.599998474121094,40.70000076293945,840022.0
+2014-09-15,40.5,40.599998474121094,39.5,39.79999923706055,1022907.0
+2014-09-16,39.599998474121094,41.0,39.599998474121094,40.20000076293945,559640.0
+2014-09-17,40.5,41.20000076293945,40.5,41.0,1256560.0
+2014-09-18,41.0,41.79999923706055,41.0,41.5,1219036.0
+2014-09-21,41.599998474121094,41.70000076293945,41.0,41.0,311869.0
+2014-09-22,40.599998474121094,40.900001525878906,40.20000076293945,40.900001525878906,362801.0
+2014-09-24,40.099998474121094,41.0,39.70000076293945,41.0,813261.0
+2014-09-25,40.900001525878906,41.5,40.70000076293945,41.400001525878906,436333.0
+2014-09-28,41.400001525878906,41.70000076293945,41.20000076293945,41.5,444073.0
+2014-09-29,41.599998474121094,41.79999923706055,41.5,41.70000076293945,754004.0
+2014-09-30,41.70000076293945,43.0,41.599998474121094,42.900001525878906,881321.0
+2014-10-01,43.099998474121094,43.29999923706055,42.400001525878906,42.70000076293945,660541.0
+2014-10-02,42.29999923706055,42.29999923706055,41.70000076293945,41.900001525878906,385891.0
+2014-10-12,38.5,40.20000076293945,37.79999923706055,37.79999923706055,634808.0
+2014-10-13,37.900001525878906,39.70000076293945,37.900001525878906,39.5,705741.0
+2014-10-14,39.599998474121094,39.599998474121094,37.900001525878906,38.599998474121094,1531302.0
+2014-10-15,38.5,38.5,37.099998474121094,37.5,2395200.0
+2014-10-16,36.0,37.0,35.70000076293945,36.5,5608805.0
+2014-10-19,37.5,38.599998474121094,35.5,36.0,1836855.0
+2014-10-20,36.20000076293945,36.29999923706055,34.900001525878906,35.5,746802.0
+2014-10-21,35.29999923706055,37.29999923706055,35.0,36.5,1212838.0
+2014-10-22,37.099998474121094,38.099998474121094,37.0,38.0,701257.0
+2014-10-23,37.20000076293945,37.79999923706055,36.20000076293945,37.70000076293945,199467.0
+2014-10-26,38.0,38.099998474121094,37.70000076293945,38.099998474121094,311746.0
+2014-10-27,38.099998474121094,38.099998474121094,37.29999923706055,37.400001525878906,195292.0
+2014-10-28,36.599998474121094,37.400001525878906,36.599998474121094,37.400001525878906,142128.0
+2014-10-29,37.5,37.599998474121094,36.400001525878906,36.900001525878906,372659.0
+2014-10-30,36.400001525878906,36.5,35.70000076293945,36.20000076293945,168416.0
+2014-11-02,36.29999923706055,36.5,35.79999923706055,36.0,262933.0
+2014-11-03,35.29999923706055,35.900001525878906,34.79999923706055,35.900001525878906,501442.0
+2014-11-04,32.400001525878906,34.70000076293945,32.099998474121094,32.5,943601.0
+2014-11-05,32.29999923706055,32.400001525878906,30.299999237060547,32.400001525878906,928565.0
+2014-11-06,33.5,33.5,32.400001525878906,32.599998474121094,885626.0
+2014-11-09,32.599998474121094,32.599998474121094,31.799999237060547,32.20000076293945,128510.0
+2014-11-10,32.0,32.900001525878906,32.0,32.900001525878906,517315.0
+2014-11-11,32.099998474121094,33.29999923706055,32.099998474121094,32.900001525878906,384119.0
+2014-11-12,32.79999923706055,33.0,32.79999923706055,33.0,198964.0
+2014-11-13,32.79999923706055,33.400001525878906,32.79999923706055,33.0,190156.0
+2014-11-16,32.79999923706055,32.79999923706055,32.20000076293945,32.20000076293945,167824.0
+2014-11-17,32.29999923706055,32.29999923706055,30.200000762939453,30.5,253211.0
+2014-11-18,30.799999237060547,31.0,30.299999237060547,30.5,950593.0
+2014-11-19,30.5,30.5,29.299999237060547,29.399999618530273,481587.0
+2014-11-20,29.600000381469727,29.799999237060547,29.5,29.700000762939453,597473.0
+2014-11-23,30.200000762939453,30.600000381469727,29.899999618530273,29.899999618530273,1340490.0
+2014-11-24,30.0,30.0,29.600000381469727,29.799999237060547,341463.0
+2014-11-25,29.600000381469727,29.600000381469727,28.5,28.5,802392.0
+2014-11-26,28.0,28.100000381469727,26.799999237060547,27.700000762939453,985250.0
+2014-11-27,28.0,28.0,27.200000762939453,27.799999237060547,1065770.0
+2014-11-30,25.200000762939453,26.200000762939453,25.200000762939453,25.200000762939453,1702736.0
+2014-12-01,24.200000762939453,24.950000762939453,23.75,24.299999237060547,4441428.0
+2014-12-02,24.75,25.100000381469727,24.5,24.549999237060547,1139905.0
+2014-12-03,24.5,24.950000762939453,24.450000762939453,24.950000762939453,738013.0
+2014-12-04,25.0,26.200000762939453,25.0,25.899999618530273,870396.0
+2014-12-07,25.799999237060547,26.399999618530273,25.100000381469727,26.399999618530273,997054.0
+2014-12-08,26.100000381469727,26.100000381469727,25.700000762939453,25.899999618530273,633495.0
+2014-12-09,25.200000762939453,25.399999618530273,24.799999237060547,25.299999237060547,1708161.0
+2014-12-10,25.399999618530273,25.399999618530273,24.100000381469727,24.5,1416248.0
+2014-12-11,24.100000381469727,25.200000762939453,23.75,25.0,869084.0
+2014-12-14,24.0,24.600000381469727,22.5,24.5,661814.0
+2014-12-15,25.0,25.5,24.0,24.049999237060547,1342421.0
+2014-12-16,22.299999237060547,23.200000762939453,22.299999237060547,23.200000762939453,3106066.0
+2014-12-17,23.0,24.0,23.0,24.0,432352.0
+2014-12-18,26.299999237060547,26.299999237060547,25.799999237060547,26.299999237060547,1396781.0
+2014-12-21,28.0,28.0,26.200000762939453,27.399999618530273,853040.0
+2014-12-22,27.100000381469727,27.700000762939453,26.700000762939453,27.399999618530273,417385.0
+2014-12-23,27.100000381469727,27.5,26.899999618530273,27.5,170698.0
+2014-12-24,27.799999237060547,28.399999618530273,27.600000381469727,28.200000762939453,947723.0
+2014-12-25,28.399999618530273,28.799999237060547,27.799999237060547,27.899999618530273,1452111.0
+2014-12-28,28.0,28.299999237060547,27.700000762939453,28.100000381469727,1295024.0
+2014-12-29,28.200000762939453,28.600000381469727,27.5,28.299999237060547,1277577.0
+2014-12-30,26.5,27.299999237060547,26.399999618530273,27.0,2129378.0
+2014-12-31,27.0,27.200000762939453,25.0,26.799999237060547,737504.0
+2015-01-01,26.0,27.0,26.0,26.700000762939453,409444.0
+2015-01-04,26.5,27.100000381469727,26.399999618530273,26.899999618530273,124154.0
+2015-01-05,26.700000762939453,26.700000762939453,25.299999237060547,25.5,193331.0
+2015-01-06,24.0,25.600000381469727,23.850000381469727,25.600000381469727,878562.0
+2015-01-07,25.299999237060547,26.299999237060547,25.0,26.0,415488.0
+2015-01-08,26.299999237060547,26.899999618530273,26.299999237060547,26.799999237060547,711268.0
+2015-01-11,26.799999237060547,27.200000762939453,26.299999237060547,27.200000762939453,991431.0
+2015-01-12,26.299999237060547,27.100000381469727,26.299999237060547,26.700000762939453,338420.0
+2015-01-13,26.299999237060547,27.799999237060547,25.799999237060547,27.700000762939453,492861.0
+2015-01-14,27.600000381469727,28.200000762939453,27.5,27.899999618530273,670500.0
+2015-01-15,28.200000762939453,28.299999237060547,27.899999618530273,28.0,434979.0
+2015-01-18,28.0,28.299999237060547,27.899999618530273,28.299999237060547,355483.0
+2015-01-19,28.0,28.799999237060547,27.799999237060547,27.899999618530273,311214.0
+2015-01-20,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,100405.0
+2015-01-21,27.5,27.799999237060547,27.399999618530273,27.600000381469727,268112.0
+2015-01-22,27.600000381469727,28.0,27.600000381469727,28.0,254937.0
+2015-01-26,28.0,28.100000381469727,27.600000381469727,27.600000381469727,159473.0
+2015-01-27,27.600000381469727,28.600000381469727,27.5,28.5,455568.0
+2015-01-28,28.600000381469727,31.200000762939453,28.5,30.399999618530273,1057347.0
+2015-01-29,30.399999618530273,30.5,29.700000762939453,30.0,266620.0
+2015-02-01,31.100000381469727,32.900001525878906,30.799999237060547,30.799999237060547,1023643.0
+2015-02-02,30.799999237060547,31.100000381469727,29.899999618530273,31.100000381469727,2402449.0
+2015-02-03,31.299999237060547,32.099998474121094,30.700000762939453,30.700000762939453,985116.0
+2015-02-04,31.600000381469727,32.099998474121094,30.299999237060547,30.399999618530273,732368.0
+2015-02-05,30.200000762939453,30.5,29.899999618530273,30.5,1167780.0
+2015-02-08,30.899999618530273,31.399999618530273,30.799999237060547,31.299999237060547,941591.0
+2015-02-09,31.700000762939453,31.700000762939453,31.100000381469727,31.200000762939453,331157.0
+2015-02-10,31.200000762939453,31.200000762939453,30.200000762939453,30.399999618530273,2530745.0
+2015-02-11,30.399999618530273,30.399999618530273,29.399999618530273,29.5,808059.0
+2015-02-12,29.600000381469727,29.700000762939453,29.100000381469727,29.5,2453143.0
+2015-02-15,30.0,30.799999237060547,29.700000762939453,30.799999237060547,836184.0
+2015-02-16,30.700000762939453,30.799999237060547,30.0,30.600000381469727,370594.0
+2015-02-17,30.399999618530273,30.700000762939453,30.100000381469727,30.5,348259.0
+2015-02-18,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,252461.0
+2015-02-19,30.299999237060547,30.399999618530273,29.899999618530273,30.100000381469727,322996.0
+2015-02-22,30.200000762939453,30.200000762939453,29.600000381469727,29.600000381469727,263085.0
+2015-02-23,29.5,29.600000381469727,28.899999618530273,29.100000381469727,759772.0
+2015-02-24,28.700000762939453,29.200000762939453,28.600000381469727,29.200000762939453,250863.0
+2015-02-25,29.200000762939453,29.399999618530273,29.0,29.170000076293945,455939.0
+2015-02-26,29.399999618530273,29.799999237060547,29.100000381469727,29.610000610351562,209471.0
+2015-03-01,30.0,30.100000381469727,29.700000762939453,29.809999465942383,216912.0
+2015-03-02,29.600000381469727,30.0,29.5,30.0,177030.0
+2015-03-03,29.700000762939453,30.299999237060547,29.600000381469727,30.15999984741211,367639.0
+2015-03-04,30.5,30.5,29.799999237060547,30.030000686645508,407146.0
+2015-03-05,29.899999618530273,30.299999237060547,29.899999618530273,30.15999984741211,184638.0
+2015-03-08,30.700000762939453,31.0,30.5,30.5,440189.0
+2015-03-09,30.700000762939453,31.0,30.5,30.5,440189.0
+2015-03-10,30.399999618530273,30.5,29.899999618530273,30.299999237060547,450196.0
+2015-03-11,30.0,30.399999618530273,29.899999618530273,30.399999618530273,215660.0
+2015-03-12,30.299999237060547,30.700000762939453,30.0,30.399999618530273,177133.0
+2015-03-15,30.200000762939453,30.200000762939453,29.899999618530273,30.0,108832.0
+2015-03-16,30.0,30.0,29.5,29.799999237060547,114612.0
+2015-03-17,29.5,29.700000762939453,28.399999618530273,29.0,228217.0
+2015-03-18,29.0,29.0,27.0,27.799999237060547,389806.0
+2015-03-19,28.299999237060547,28.299999237060547,27.899999618530273,28.100000381469727,469652.0
+2015-03-22,28.200000762939453,28.5,27.899999618530273,28.200000762939453,192576.0
+2015-03-23,28.0,28.399999618530273,27.5,28.299999237060547,254195.0
+2015-03-24,28.399999618530273,28.5,28.200000762939453,28.5,155181.0
+2015-03-25,28.299999237060547,28.899999618530273,27.0,28.0,773544.0
+2015-03-26,25.899999618530273,27.899999618530273,25.899999618530273,27.899999618530273,396657.0
+2015-03-29,28.200000762939453,28.899999618530273,27.799999237060547,27.899999618530273,404069.0
+2015-03-30,28.0,29.0,28.0,28.5,611276.0
+2015-03-31,28.899999618530273,29.0,28.299999237060547,28.600000381469727,230979.0
+2015-04-01,28.299999237060547,28.399999618530273,27.100000381469727,27.299999237060547,534940.0
+2015-04-02,27.600000381469727,27.600000381469727,26.5,26.600000381469727,443106.0
+2015-04-05,26.600000381469727,27.100000381469727,25.700000762939453,27.0,301734.0
+2015-04-06,26.700000762939453,27.799999237060547,26.700000762939453,27.5,166890.0
+2015-04-07,27.5,27.899999618530273,27.399999618530273,27.799999237060547,165761.0
+2015-04-08,27.899999618530273,28.5,27.799999237060547,28.200000762939453,705087.0
+2015-04-09,28.100000381469727,28.399999618530273,28.0,28.399999618530273,297057.0
+2015-04-12,28.399999618530273,28.700000762939453,28.100000381469727,28.600000381469727,209766.0
+2015-04-13,28.799999237060547,29.5,28.799999237060547,28.899999618530273,201561.0
+2015-04-14,28.799999237060547,29.5,28.799999237060547,29.5,242409.0
+2015-04-15,30.0,30.5,29.600000381469727,30.100000381469727,341726.0
+2015-04-16,30.399999618530273,31.600000381469727,30.200000762939453,31.0,889423.0
+2015-04-19,31.600000381469727,33.70000076293945,31.600000381469727,33.20000076293945,1256282.0
+2015-04-20,33.20000076293945,33.20000076293945,31.799999237060547,32.099998474121094,529121.0
+2015-04-21,30.0,32.5,30.0,32.0,525749.0
+2015-04-22,33.0,33.29999923706055,31.799999237060547,31.799999237060547,790159.0
+2015-04-23,32.599998474121094,33.900001525878906,32.0,33.70000076293945,1418728.0
+2015-04-26,33.70000076293945,36.099998474121094,33.70000076293945,35.060001373291016,1154894.0
+2015-04-27,35.599998474121094,35.599998474121094,34.5,34.59000015258789,626981.0
+2015-04-28,34.400001525878906,34.70000076293945,33.79999923706055,33.900001525878906,793784.0
+2015-04-29,34.20000076293945,34.400001525878906,33.099998474121094,33.709999084472656,897274.0
+2015-04-30,33.709999084472656,33.709999084472656,33.709999084472656,33.709999084472656,0.0
+2015-05-03,33.29999923706055,33.70000076293945,32.29999923706055,32.47999954223633,1561657.0
+2015-05-04,32.5,33.29999923706055,32.0,33.209999084472656,1951492.0
+2015-05-05,33.29999923706055,33.5,32.70000076293945,32.810001373291016,592897.0
+2015-05-06,33.0,33.5,32.599998474121094,32.81999969482422,1959074.0
+2015-05-07,32.900001525878906,32.900001525878906,32.20000076293945,32.61000061035156,717155.0
+2015-05-10,32.61000061035156,32.61000061035156,32.61000061035156,32.61000061035156,0.0
+2015-05-11,32.61000061035156,32.61000061035156,32.61000061035156,32.61000061035156,0.0
+2015-05-12,31.200000762939453,32.5,31.200000762939453,32.41999816894531,657013.0
+2015-05-13,32.599998474121094,33.0,32.599998474121094,32.599998474121094,833029.0
+2015-05-14,32.79999923706055,33.5,32.70000076293945,33.0,780745.0
+2015-05-17,33.0,33.400001525878906,33.0,33.04999923706055,438521.0
+2015-05-18,33.099998474121094,33.099998474121094,32.599998474121094,32.810001373291016,362516.0
+2015-05-19,32.70000076293945,32.900001525878906,32.5,32.599998474121094,220049.0
+2015-05-20,32.599998474121094,32.599998474121094,32.0,32.13999938964844,576080.0
+2015-05-21,32.099998474121094,32.70000076293945,31.700000762939453,32.439998626708984,367995.0
+2015-05-24,32.20000076293945,32.599998474121094,32.099998474121094,32.560001373291016,153472.0
+2015-05-25,32.599998474121094,32.79999923706055,32.400001525878906,32.5099983215332,110022.0
+2015-05-26,32.5,33.400001525878906,32.5,33.029998779296875,812867.0
+2015-05-27,33.099998474121094,33.5,32.79999923706055,32.84000015258789,478964.0
+2015-05-28,32.70000076293945,33.0,32.29999923706055,32.529998779296875,371928.0
+2015-05-31,32.70000076293945,33.099998474121094,32.400001525878906,32.630001068115234,270677.0
+2015-06-01,32.900001525878906,33.29999923706055,32.0,32.68000030517578,995833.0
+2015-06-02,32.599998474121094,33.099998474121094,32.599998474121094,32.79999923706055,264310.0
+2015-06-03,32.900001525878906,32.900001525878906,32.599998474121094,32.630001068115234,64908.0
+2015-06-04,32.70000076293945,32.70000076293945,32.400001525878906,32.66999816894531,83830.0
+2015-06-07,32.400001525878906,32.5,32.0,32.400001525878906,126830.0
+2015-06-08,32.5,32.70000076293945,32.400001525878906,32.470001220703125,70353.0
+2015-06-09,32.400001525878906,32.5,31.600000381469727,32.29999923706055,98350.0
+2015-06-10,32.400001525878906,32.70000076293945,32.20000076293945,32.209999084472656,123182.0
+2015-06-11,32.20000076293945,32.20000076293945,31.899999618530273,32.02000045776367,261231.0
+2015-06-14,32.0,32.599998474121094,31.899999618530273,32.470001220703125,914692.0
+2015-06-15,32.70000076293945,32.79999923706055,31.899999618530273,31.979999542236328,458175.0
+2015-06-16,32.0,32.20000076293945,31.700000762939453,31.920000076293945,418873.0
+2015-06-17,32.0,32.099998474121094,31.700000762939453,32.02000045776367,195353.0
+2015-06-18,32.099998474121094,32.20000076293945,31.799999237060547,31.920000076293945,317058.0
+2015-06-21,31.799999237060547,32.0,31.5,31.700000762939453,517934.0
+2015-06-22,31.700000762939453,31.700000762939453,30.799999237060547,31.299999237060547,676163.0
+2015-06-23,31.399999618530273,31.5,31.100000381469727,31.399999618530273,263442.0
+2015-06-24,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2015-06-25,31.700000762939453,32.5,31.600000381469727,32.41999816894531,194763.0
+2015-06-28,32.5,32.5,31.5,31.670000076293945,269339.0
+2015-06-29,31.700000762939453,32.099998474121094,31.5,31.540000915527344,455010.0
+2015-06-30,31.0,31.899999618530273,31.0,31.639999389648438,430275.0
+2015-07-01,31.5,32.20000076293945,31.299999237060547,31.920000076293945,375270.0
+2015-07-02,32.20000076293945,32.29999923706055,31.899999618530273,32.279998779296875,784488.0
+2015-07-05,32.0,32.70000076293945,32.0,32.650001525878906,294441.0
+2015-07-06,32.0,32.70000076293945,32.0,32.099998474121094,1242555.0
+2015-07-07,31.899999618530273,32.099998474121094,31.799999237060547,32.0099983215332,252296.0
+2015-07-08,31.799999237060547,32.0,31.799999237060547,31.799999237060547,139442.0
+2015-07-09,31.799999237060547,32.20000076293945,31.700000762939453,32.119998931884766,726125.0
+2015-07-12,32.29999923706055,32.29999923706055,32.0,32.2599983215332,429187.0
+2015-07-13,32.0,32.400001525878906,32.0,32.119998931884766,493598.0
+2015-07-14,32.0,32.099998474121094,31.899999618530273,31.989999771118164,89646.0
+2015-07-15,31.899999618530273,32.29999923706055,31.899999618530273,31.959999084472656,356038.0
+2015-07-19,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0
+2015-07-20,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0
+2015-07-21,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0
+2015-07-22,32.20000076293945,32.599998474121094,32.0,32.400001525878906,127001.0
+2015-07-23,32.099998474121094,32.5,32.099998474121094,32.34000015258789,80321.0
+2015-07-26,32.400001525878906,32.400001525878906,31.799999237060547,32.04999923706055,103098.0
+2015-07-27,31.5,31.5,29.200000762939453,29.299999237060547,1898785.0
+2015-07-28,29.399999618530273,29.600000381469727,28.700000762939453,29.010000228881836,595187.0
+2015-07-29,29.100000381469727,29.5,29.0,29.110000610351562,323353.0
+2015-07-30,29.100000381469727,29.100000381469727,28.399999618530273,28.610000610351562,367240.0
+2015-08-02,28.5,28.5,25.799999237060547,26.729999542236328,1011002.0
+2015-08-03,26.399999618530273,26.700000762939453,25.799999237060547,26.200000762939453,1957336.0
+2015-08-04,26.0,26.399999618530273,25.600000381469727,26.280000686645508,541900.0
+2015-08-05,26.700000762939453,26.799999237060547,26.5,26.600000381469727,180870.0
+2015-08-06,26.600000381469727,26.600000381469727,25.799999237060547,26.040000915527344,276802.0
+2015-08-09,25.700000762939453,26.299999237060547,25.600000381469727,25.709999084472656,1065667.0
+2015-08-10,25.799999237060547,26.5,25.799999237060547,26.459999084472656,407214.0
+2015-08-11,26.299999237060547,26.5,26.100000381469727,26.110000610351562,746978.0
+2015-08-12,25.899999618530273,26.299999237060547,25.600000381469727,26.190000534057617,248843.0
+2015-08-13,26.399999618530273,26.399999618530273,26.0,26.0,355461.0
+2015-08-16,25.899999618530273,26.0,25.100000381469727,25.239999771118164,382318.0
+2015-08-17,25.0,25.200000762939453,24.649999618530273,24.700000762939453,579676.0
+2015-08-18,24.600000381469727,24.600000381469727,22.5,23.010000228881836,2668762.0
+2015-08-19,22.600000381469727,23.100000381469727,22.600000381469727,22.889999389648438,1271439.0
+2015-08-20,22.5,22.950000762939453,21.5,22.760000228881836,634115.0
+2015-08-23,20.75,22.799999237060547,20.75,21.559999465942383,412301.0
+2015-08-24,20.5,21.799999237060547,19.700000762939453,19.940000534057617,990309.0
+2015-08-25,20.0,21.25,19.600000381469727,20.780000686645508,3675337.0
+2015-08-26,20.549999237060547,20.549999237060547,19.5,19.68000030517578,2189787.0
+2015-08-27,20.299999237060547,20.350000381469727,18.850000381469727,19.280000686645508,4797982.0
+2015-08-30,20.5,21.200000762939453,20.200000762939453,20.579999923706055,3095631.0
+2015-08-31,20.600000381469727,20.649999618530273,20.350000381469727,20.520000457763672,379856.0
+2015-09-01,20.899999618530273,20.899999618530273,20.450000762939453,20.59000015258789,538081.0
+2015-09-02,20.049999237060547,20.299999237060547,19.850000381469727,20.139999389648438,728585.0
+2015-09-03,20.350000381469727,20.350000381469727,20.0,20.100000381469727,354834.0
+2015-09-06,20.100000381469727,20.5,20.049999237060547,20.399999618530273,319118.0
+2015-09-07,20.399999618530273,20.649999618530273,20.25,20.280000686645508,288481.0
+2015-09-08,20.200000762939453,20.450000762939453,20.149999618530273,20.399999618530273,250264.0
+2015-09-09,20.700000762939453,21.25,20.600000381469727,21.010000228881836,714053.0
+2015-09-10,20.700000762939453,20.899999618530273,20.450000762939453,20.579999923706055,1269925.0
+2015-09-13,20.600000381469727,20.75,20.299999237060547,20.31999969482422,396010.0
+2015-09-14,20.299999237060547,20.299999237060547,19.899999618530273,19.989999771118164,715931.0
+2015-09-15,20.0,20.100000381469727,19.75,19.969999313354492,649260.0
+2015-09-16,20.149999618530273,20.200000762939453,19.850000381469727,19.8700008392334,154846.0
+2015-09-17,20.149999618530273,20.149999618530273,19.700000762939453,19.700000762939453,257556.0
+2015-09-20,19.799999237060547,19.799999237060547,18.950000762939453,18.989999771118164,688108.0
+2015-09-21,19.049999237060547,19.049999237060547,18.850000381469727,18.920000076293945,474711.0
+2015-09-27,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
+2015-09-28,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
+2015-09-29,18.700000762939453,18.75,18.299999237060547,18.489999771118164,313557.0
+2015-09-30,18.549999237060547,19.100000381469727,18.5,18.84000015258789,532002.0
+2015-10-01,18.950000762939453,19.399999618530273,18.850000381469727,19.059999465942383,420160.0
+2015-10-04,19.149999618530273,19.600000381469727,19.0,19.459999084472656,393263.0
+2015-10-05,19.399999618530273,20.100000381469727,19.399999618530273,19.969999313354492,452354.0
+2015-10-06,20.100000381469727,20.25,20.0,20.030000686645508,289519.0
+2015-10-07,20.25,21.350000381469727,20.25,21.25,914950.0
+2015-10-08,21.350000381469727,23.149999618530273,21.149999618530273,22.420000076293945,1874311.0
+2015-10-11,22.799999237060547,23.5,22.700000762939453,22.829999923706055,1213330.0
+2015-10-12,23.100000381469727,23.100000381469727,22.549999237060547,22.690000534057617,607687.0
+2015-10-13,22.299999237060547,22.350000381469727,21.799999237060547,21.8700008392334,865469.0
+2015-10-14,21.799999237060547,21.799999237060547,21.200000762939453,21.610000610351562,543589.0
+2015-10-15,21.5,21.5,21.0,21.059999465942383,372197.0
+2015-10-18,21.399999618530273,22.0,21.399999618530273,21.989999771118164,775456.0
+2015-10-19,22.0,22.399999618530273,21.799999237060547,22.260000228881836,291524.0
+2015-10-20,21.5,21.899999618530273,20.25,20.309999465942383,1068972.0
+2015-10-21,20.200000762939453,20.200000762939453,18.299999237060547,18.979999542236328,2910041.0
+2015-10-22,18.950000762939453,19.5,18.649999618530273,19.420000076293945,1265759.0
+2015-10-25,19.450000762939453,19.799999237060547,19.399999618530273,19.520000457763672,779761.0
+2015-10-26,19.649999618530273,19.649999618530273,19.200000762939453,19.459999084472656,406606.0
+2015-10-27,19.549999237060547,19.549999237060547,18.0,18.290000915527344,805607.0
+2015-10-28,18.0,18.25,17.700000762939453,17.989999771118164,1042744.0
+2015-10-29,18.200000762939453,18.25,17.700000762939453,17.780000686645508,774169.0
+2015-11-01,17.600000381469727,17.600000381469727,17.049999237060547,17.200000762939453,585930.0
+2015-11-02,17.299999237060547,17.450000762939453,17.100000381469727,17.15999984741211,368020.0
+2015-11-03,17.200000762939453,17.399999618530273,17.0,17.049999237060547,708836.0
+2015-11-04,17.299999237060547,17.299999237060547,16.75,17.110000610351562,1054547.0
+2015-11-05,17.0,17.0,16.600000381469727,16.670000076293945,1519949.0
+2015-11-08,16.649999618530273,16.649999618530273,15.850000381469727,16.200000762939453,1881092.0
+2015-11-09,16.25,16.950000762939453,16.0,16.729999542236328,1353210.0
+2015-11-10,16.75,16.950000762939453,16.5,16.8799991607666,903509.0
+2015-11-11,17.0,17.350000381469727,16.899999618530273,17.079999923706055,473584.0
+2015-11-12,17.0,17.799999237060547,17.0,17.209999084472656,1582334.0
+2015-11-15,16.850000381469727,16.950000762939453,16.75,16.809999465942383,446593.0
+2015-11-16,16.899999618530273,17.100000381469727,16.850000381469727,17.059999465942383,473409.0
+2015-11-17,17.149999618530273,17.200000762939453,17.0,17.059999465942383,573946.0
+2015-11-18,16.950000762939453,17.450000762939453,16.850000381469727,17.299999237060547,591575.0
+2015-11-19,17.450000762939453,18.0,17.450000762939453,17.90999984741211,517246.0
+2015-11-22,17.799999237060547,18.25,17.799999237060547,18.110000610351562,512660.0
+2015-11-23,18.25,18.25,17.75,17.790000915527344,1417544.0
+2015-11-24,17.799999237060547,18.049999237060547,17.799999237060547,17.899999618530273,525343.0
+2015-11-25,17.899999618530273,18.049999237060547,17.899999618530273,17.920000076293945,210486.0
+2015-11-26,17.950000762939453,18.25,17.899999618530273,18.040000915527344,516245.0
+2015-11-29,18.100000381469727,18.149999618530273,18.0,18.139999389648438,122018.0
+2015-11-30,18.049999237060547,18.100000381469727,17.899999618530273,18.0,283303.0
+2015-12-01,18.0,18.049999237060547,17.700000762939453,17.700000762939453,308435.0
+2015-12-02,17.799999237060547,17.899999618530273,17.700000762939453,17.829999923706055,156860.0
+2015-12-03,17.75,17.75,17.5,17.59000015258789,228998.0
+2015-12-06,17.549999237060547,17.549999237060547,17.299999237060547,17.360000610351562,191301.0
+2015-12-07,17.399999618530273,17.399999618530273,17.0,17.0,325761.0
+2015-12-08,16.899999618530273,17.149999618530273,16.649999618530273,16.649999618530273,311102.0
+2015-12-09,16.600000381469727,16.799999237060547,16.5,16.649999618530273,202022.0
+2015-12-10,16.799999237060547,16.850000381469727,16.600000381469727,16.700000762939453,133658.0
+2015-12-13,16.450000762939453,16.5,16.049999237060547,16.299999237060547,149052.0
+2015-12-14,16.5,16.899999618530273,16.25,16.270000457763672,268385.0
+2015-12-15,16.299999237060547,16.399999618530273,16.25,16.290000915527344,217705.0
+2015-12-16,16.299999237060547,16.299999237060547,16.149999618530273,16.200000762939453,124207.0
+2015-12-17,16.25,16.299999237060547,16.149999618530273,16.229999542236328,332953.0
+2015-12-20,16.100000381469727,16.149999618530273,15.899999618530273,16.0,235768.0
+2015-12-21,16.0,16.049999237060547,15.850000381469727,15.949999809265137,174923.0
+2015-12-22,16.049999237060547,16.25,16.0,16.100000381469727,607851.0
+2015-12-23,16.25,16.299999237060547,15.75,15.920000076293945,1026966.0
+2015-12-24,16.0,16.0,15.800000190734863,15.819999694824219,286894.0
+2015-12-27,15.800000190734863,15.899999618530273,15.699999809265137,15.819999694824219,295673.0
+2015-12-28,15.850000381469727,15.850000381469727,15.550000190734863,15.630000114440918,781718.0
+2015-12-29,15.0,15.0,14.199999809265137,14.670000076293945,2214069.0
+2015-12-30,14.75,14.75,14.399999618530273,14.430000305175781,840980.0
+2015-12-31,14.399999618530273,14.5,13.850000381469727,14.010000228881836,1193012.0
+2016-01-03,13.899999618530273,14.100000381469727,13.699999809265137,13.699999809265137,1271760.0
+2016-01-04,13.600000381469727,13.600000381469727,12.949999809265137,12.9399995803833,1493306.0
+2016-01-05,13.0,13.050000190734863,12.149999618530273,12.279999732971191,2572963.0
+2016-01-06,12.0,12.149999618530273,11.25,11.390000343322754,2379853.0
+2016-01-07,10.899999618530273,11.050000190734863,10.75,10.869999885559082,2756882.0
+2016-01-10,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0
+2016-01-11,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0
+2016-01-12,11.399999618530273,11.5,11.0,11.350000381469727,757958.0
+2016-01-13,11.399999618530273,11.5,11.199999809265137,11.25,684479.0
+2016-01-14,11.0,11.100000381469727,10.699999809265137,10.800000190734863,900428.0
+2016-01-17,10.600000381469727,10.600000381469727,9.899999618530273,10.010000228881836,986395.0
+2016-01-18,9.949999809265137,10.399999618530273,9.899999618530273,10.15999984741211,1351247.0
+2016-01-19,10.399999618530273,10.800000190734863,10.350000381469727,10.720000267028809,785367.0
+2016-01-20,10.5,10.5,10.100000381469727,10.149999618530273,845842.0
+2016-01-21,10.0,10.5,9.75,10.239999771118164,1396133.0
+2016-01-24,10.899999618530273,11.100000381469727,10.350000381469727,10.380000114440918,1685197.0
+2016-01-25,10.350000381469727,10.75,10.25,10.640000343322754,655385.0
+2016-01-26,10.449999809265137,10.75,10.300000190734863,10.600000381469727,1260102.0
+2016-01-27,10.699999809265137,10.800000190734863,10.550000190734863,10.699999809265137,994282.0
+2016-01-28,10.850000381469727,11.199999809265137,10.850000381469727,11.0600004196167,843408.0
+2016-01-31,11.399999618530273,11.899999618530273,11.350000381469727,11.420000076293945,597656.0
+2016-02-01,11.199999809265137,11.449999809265137,11.149999618530273,11.270000457763672,899513.0
+2016-02-02,11.100000381469727,11.25,10.949999809265137,10.960000038146973,513204.0
+2016-02-03,10.75,11.0,10.75,10.989999771118164,1216022.0
+2016-02-04,11.25,11.300000190734863,10.949999809265137,10.989999771118164,1019370.0
+2016-02-07,10.699999809265137,11.0,10.5,10.529999732971191,700768.0
+2016-02-08,10.75,11.0,10.600000381469727,10.65999984741211,896731.0
+2016-02-09,10.5,10.5,10.399999618530273,10.4399995803833,3080460.0
+2016-02-10,10.25,10.449999809265137,10.25,10.390000343322754,429182.0
+2016-02-11,10.399999618530273,10.5,10.300000190734863,10.319999694824219,869967.0
+2016-02-14,10.550000190734863,10.800000190734863,10.350000381469727,10.520000457763672,1337974.0
+2016-02-15,10.5,11.199999809265137,10.5,11.09000015258789,1577448.0
+2016-02-16,11.300000190734863,11.800000190734863,11.100000381469727,11.609999656677246,1997674.0
+2016-02-17,11.800000190734863,11.949999809265137,11.399999618530273,11.729999542236328,628280.0
+2016-02-18,11.949999809265137,12.75,11.850000381469727,12.350000381469727,2368071.0
+2016-02-21,12.399999618530273,12.850000381469727,12.300000190734863,12.399999618530273,1132098.0
+2016-02-22,12.399999618530273,12.75,12.350000381469727,12.6899995803833,1324385.0
+2016-02-23,12.699999809265137,13.050000190734863,12.600000381469727,12.970000267028809,390558.0
+2016-02-24,12.800000190734863,12.850000381469727,12.5,12.609999656677246,934616.0
+2016-02-25,12.699999809265137,12.75,12.350000381469727,12.4399995803833,987256.0
+2016-02-28,12.5,13.25,12.5,13.220000267028809,1264075.0
+2016-02-29,13.149999618530273,13.399999618530273,13.050000190734863,13.260000228881836,793740.0
+2016-03-01,13.350000381469727,13.600000381469727,13.350000381469727,13.460000038146973,1046702.0
+2016-03-02,13.600000381469727,13.699999809265137,13.25,13.390000343322754,990821.0
+2016-03-03,13.449999809265137,13.899999618530273,13.399999618530273,13.880000114440918,309975.0
+2016-03-06,14.25,15.0,14.25,14.729999542236328,859748.0
+2016-03-07,14.800000190734863,15.0,14.350000381469727,14.779999732971191,1587046.0
+2016-03-08,15.050000190734863,15.199999809265137,14.75,15.0,589183.0
+2016-03-09,15.0,15.0,14.699999809265137,14.84000015258789,458261.0
+2016-03-10,14.899999618530273,15.100000381469727,14.800000190734863,15.039999961853027,518636.0
+2016-03-13,15.100000381469727,15.149999618530273,15.0,15.100000381469727,609928.0
+2016-03-14,15.100000381469727,15.100000381469727,14.449999809265137,14.550000190734863,724004.0
+2016-03-15,14.199999809265137,14.300000190734863,14.0,14.0600004196167,476732.0
+2016-03-16,14.050000190734863,14.350000381469727,14.050000190734863,14.25,556994.0
+2016-03-17,14.5,14.899999618530273,14.5,14.699999809265137,467073.0
+2016-03-20,14.699999809265137,14.850000381469727,14.550000190734863,14.59000015258789,1170046.0
+2016-03-21,14.600000381469727,14.600000381469727,14.300000190734863,14.350000381469727,1881302.0
+2016-03-22,14.550000190734863,14.550000190734863,14.050000190734863,14.149999618530273,725419.0
+2016-03-23,14.149999618530273,14.199999809265137,14.050000190734863,14.050000190734863,571574.0
+2016-03-24,13.699999809265137,13.949999809265137,13.699999809265137,13.890000343322754,924511.0
+2016-03-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0
+2016-03-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0
+2016-03-29,13.550000190734863,13.550000190734863,13.25,13.289999961853027,853862.0
+2016-03-30,13.399999618530273,13.399999618530273,13.100000381469727,13.300000190734863,733747.0
+2016-03-31,13.100000381469727,13.25,13.050000190734863,13.180000305175781,1110248.0
+2016-04-03,13.0,13.149999618530273,12.699999809265137,13.050000190734863,452084.0
+2016-04-04,12.800000190734863,13.25,12.800000190734863,13.180000305175781,745000.0
+2016-04-05,13.0,13.25,13.0,13.149999618530273,323542.0
+2016-04-06,13.300000190734863,13.449999809265137,13.300000190734863,13.34000015258789,509948.0
+2016-04-07,13.449999809265137,13.550000190734863,13.350000381469727,13.350000381469727,829792.0
+2016-04-10,13.600000381469727,13.800000190734863,13.399999618530273,13.680000305175781,275075.0
+2016-04-11,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,235142.0
+2016-04-12,13.699999809265137,14.0,13.699999809265137,13.800000190734863,578902.0
+2016-04-13,13.899999618530273,14.550000190734863,13.899999618530273,14.479999542236328,737372.0
+2016-04-14,14.5,15.25,14.399999618530273,15.1899995803833,965053.0
+2016-04-17,15.050000190734863,15.050000190734863,14.5,14.569999694824219,551424.0
+2016-04-18,13.800000190734863,14.899999618530273,13.800000190734863,14.65999984741211,943813.0
+2016-04-19,15.199999809265137,15.199999809265137,14.75,14.829999923706055,786577.0
+2016-04-20,14.550000190734863,15.0,14.550000190734863,14.850000381469727,391407.0
+2016-04-21,15.050000190734863,15.149999618530273,14.899999618530273,14.960000038146973,1069870.0
+2016-04-24,15.0,15.100000381469727,14.800000190734863,14.829999923706055,1544963.0
+2016-04-25,14.800000190734863,14.850000381469727,14.449999809265137,14.680000305175781,1183182.0
+2016-04-26,14.649999618530273,14.649999618530273,14.300000190734863,14.399999618530273,945755.0
+2016-04-27,14.449999809265137,14.649999618530273,14.449999809265137,14.579999923706055,796682.0
+2016-04-28,14.600000381469727,14.649999618530273,14.449999809265137,14.4399995803833,400808.0
+2016-05-01,14.350000381469727,14.399999618530273,14.25,14.289999961853027,307331.0
+2016-05-02,14.149999618530273,14.449999809265137,14.149999618530273,14.399999618530273,299930.0
+2016-05-03,14.350000381469727,14.449999809265137,14.25,14.359999656677246,607486.0
+2016-05-04,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,640122.0
+2016-05-05,14.350000381469727,14.5,14.300000190734863,14.420000076293945,390009.0
+2016-05-08,14.449999809265137,14.649999618530273,14.399999618530273,14.600000381469727,643025.0
+2016-05-09,14.600000381469727,14.75,14.600000381469727,14.65999984741211,561565.0
+2016-05-10,14.449999809265137,14.5,14.350000381469727,14.350000381469727,280007.0
+2016-05-11,14.399999618530273,14.399999618530273,14.100000381469727,14.170000076293945,377507.0
+2016-05-12,14.300000190734863,14.600000381469727,14.199999809265137,14.539999961853027,824270.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.300000190734863,14.300000190734863,13.550000190734863,13.770000457763672,421521.0
+2016-05-25,14.050000190734863,14.149999618530273,13.850000381469727,13.979999542236328,196375.0
+2016-05-26,14.25,14.25,13.850000381469727,13.859999656677246,406201.0
+2016-05-29,13.600000381469727,13.899999618530273,13.600000381469727,13.850000381469727,218486.0
+2016-05-30,13.800000190734863,13.800000190734863,13.600000381469727,13.6899995803833,186550.0
+2016-05-31,13.899999618530273,14.300000190734863,13.699999809265137,14.229999542236328,499533.0
+2016-06-01,14.149999618530273,14.199999809265137,13.850000381469727,13.989999771118164,382620.0
+2016-06-02,14.0,14.050000190734863,13.949999809265137,13.989999771118164,134710.0
+2016-06-05,13.949999809265137,14.0,13.5,13.579999923706055,172822.0
+2016-06-06,13.449999809265137,14.0,13.449999809265137,13.920000076293945,102138.0
+2016-06-07,13.800000190734863,14.149999618530273,13.800000190734863,14.109999656677246,180596.0
+2016-06-08,14.149999618530273,14.350000381469727,14.100000381469727,14.270000457763672,406233.0
+2016-06-09,14.300000190734863,14.800000190734863,14.0,14.489999771118164,846852.0
+2016-06-12,14.199999809265137,14.350000381469727,14.149999618530273,14.289999961853027,118143.0
+2016-06-13,14.100000381469727,14.300000190734863,14.100000381469727,14.100000381469727,170654.0
+2016-06-14,,,,,
+2016-06-15,14.050000190734863,14.100000381469727,14.0,14.0,140498.0
+2016-06-16,14.0,14.0,13.800000190734863,13.819999694824219,72652.0
+2016-06-19,14.0,14.100000381469727,13.899999618530273,13.899999618530273,251077.0
+2016-06-20,13.800000190734863,13.850000381469727,13.699999809265137,13.770000457763672,127296.0
+2016-06-21,13.800000190734863,13.949999809265137,13.75,13.760000228881836,619814.0
+2016-06-22,13.850000381469727,13.850000381469727,13.699999809265137,13.699999809265137,156890.0
+2016-06-23,13.649999618530273,13.75,13.350000381469727,13.350000381469727,660720.0
+2016-06-26,12.5,13.050000190734863,12.5,13.050000190734863,1065337.0
+2016-06-27,13.100000381469727,13.100000381469727,12.899999618530273,13.0,751561.0
+2016-06-28,13.050000190734863,13.050000190734863,12.850000381469727,13.0,318720.0
+2016-06-29,13.0,13.050000190734863,12.949999809265137,12.949999809265137,239343.0
+2016-06-30,13.0,13.100000381469727,13.0,13.050000190734863,357842.0
+2016-07-03,13.0,13.100000381469727,13.0,13.050000190734863,357842.0
+2016-07-04,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-05,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-06,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
+2016-07-10,13.149999618530273,13.199999809265137,13.050000190734863,13.199999809265137,304179.0
+2016-07-11,13.199999809265137,13.649999618530273,13.199999809265137,13.550000190734863,762220.0
+2016-07-12,13.600000381469727,14.100000381469727,13.600000381469727,14.050000190734863,1090065.0
+2016-07-14,14.100000381469727,14.199999809265137,14.0,14.050000190734863,310063.0
+2016-07-17,14.149999618530273,14.399999618530273,14.100000381469727,14.350000381469727,317235.0
+2016-07-18,14.300000190734863,14.600000381469727,14.25,14.449999809265137,226557.0
+2016-07-19,14.399999618530273,14.399999618530273,14.199999809265137,14.350000381469727,89385.0
+2016-07-20,14.300000190734863,14.5,14.300000190734863,14.5,117047.0
+2016-07-21,14.5,14.850000381469727,14.5,14.699999809265137,427305.0
+2016-07-24,14.699999809265137,14.699999809265137,14.199999809265137,14.25,209275.0
+2016-07-25,14.300000190734863,14.300000190734863,14.149999618530273,14.199999809265137,97834.0
+2016-07-26,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,82449.0
+2016-07-27,13.550000190734863,13.600000381469727,13.100000381469727,13.25,651651.0
+2016-07-28,13.100000381469727,13.149999618530273,12.899999618530273,13.050000190734863,476042.0
+2016-07-31,13.0,13.100000381469727,12.899999618530273,13.0,158455.0
+2016-08-01,13.0,13.100000381469727,12.899999618530273,13.0,344935.0
+2016-08-02,12.850000381469727,12.899999618530273,12.649999618530273,12.899999618530273,96061.0
+2016-08-03,12.75,12.899999618530273,12.600000381469727,12.600000381469727,292033.0
+2016-08-04,12.699999809265137,12.75,12.399999618530273,12.399999618530273,355709.0
+2016-08-07,12.5,12.600000381469727,12.399999618530273,12.550000190734863,254018.0
+2016-08-08,12.600000381469727,13.050000190734863,12.550000190734863,13.0,357483.0
+2016-08-09,13.100000381469727,13.100000381469727,12.899999618530273,13.050000190734863,1073980.0
+2016-08-10,13.050000190734863,13.149999618530273,12.899999618530273,12.899999618530273,239165.0
+2016-08-11,12.850000381469727,13.149999618530273,12.850000381469727,13.050000190734863,537363.0
+2016-08-14,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,453354.0
+2016-08-15,13.149999618530273,13.149999618530273,13.0,13.0,153401.0
+2016-08-16,13.149999618530273,13.199999809265137,12.899999618530273,12.899999618530273,131688.0
+2016-08-17,12.949999809265137,12.949999809265137,12.5,12.5,247717.0
+2016-08-18,12.5,12.550000190734863,12.25,12.550000190734863,184927.0
+2016-08-21,12.800000190734863,12.800000190734863,12.600000381469727,12.600000381469727,132828.0
+2016-08-22,12.449999809265137,12.5,12.25,12.5,258017.0
+2016-08-23,12.350000381469727,12.399999618530273,12.25,12.399999618530273,214120.0
+2016-08-24,12.5,12.5,12.300000190734863,12.300000190734863,156556.0
+2016-08-25,12.199999809265137,12.199999809265137,12.050000190734863,12.149999618530273,152061.0
+2016-08-28,12.0,12.699999809265137,12.0,12.699999809265137,189437.0
+2016-08-29,12.600000381469727,13.649999618530273,12.5,13.399999618530273,650271.0
+2016-08-30,13.449999809265137,13.600000381469727,13.300000190734863,13.5,461731.0
+2016-08-31,13.350000381469727,13.350000381469727,13.050000190734863,13.100000381469727,363182.0
+2016-09-01,13.050000190734863,13.050000190734863,12.649999618530273,12.649999618530273,170502.0
+2016-09-04,12.550000190734863,12.850000381469727,12.5,12.800000190734863,732792.0
+2016-09-05,12.850000381469727,13.25,12.850000381469727,13.199999809265137,447595.0
+2016-09-06,13.300000190734863,13.699999809265137,13.300000190734863,13.5,541727.0
+2016-09-07,13.399999618530273,13.5,13.399999618530273,13.5,138549.0
+2016-09-08,13.600000381469727,13.949999809265137,13.5,13.949999809265137,413067.0
+2016-09-11,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-12,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-18,13.600000381469727,14.050000190734863,13.600000381469727,13.899999618530273,716852.0
+2016-09-19,13.949999809265137,14.0,13.649999618530273,13.649999618530273,254851.0
+2016-09-20,13.649999618530273,13.649999618530273,13.550000190734863,13.649999618530273,83537.0
+2016-09-21,13.800000190734863,13.850000381469727,13.5,13.850000381469727,125397.0
+2016-09-22,13.800000190734863,13.850000381469727,13.5,13.850000381469727,125397.0
+2016-09-25,13.699999809265137,13.699999809265137,13.600000381469727,13.600000381469727,218428.0
+2016-09-26,13.600000381469727,13.75,13.550000190734863,13.649999618530273,179694.0
+2016-09-27,13.199999809265137,13.300000190734863,12.850000381469727,12.949999809265137,144274.0
+2016-09-28,12.5,12.800000190734863,12.050000190734863,12.449999809265137,83782.0
+2016-09-29,11.800000190734863,13.300000190734863,11.800000190734863,13.300000190734863,182507.0
+2016-10-02,13.449999809265137,13.5,12.399999618530273,12.699999809265137,109286.0
+2016-10-03,12.699999809265137,13.0,12.300000190734863,12.899999618530273,127905.0
+2016-10-04,12.699999809265137,13.0,12.550000190734863,13.0,90909.0
+2016-10-05,12.850000381469727,13.300000190734863,12.75,13.199999809265137,264445.0
+2016-10-06,13.050000190734863,13.25,12.899999618530273,13.100000381469727,273580.0
+2016-10-09,12.949999809265137,13.100000381469727,12.699999809265137,12.699999809265137,230674.0
+2016-10-10,12.800000190734863,12.800000190734863,12.550000190734863,12.800000190734863,116438.0
+2016-10-11,13.0,13.600000381469727,13.0,13.5,497269.0
+2016-10-12,13.300000190734863,13.300000190734863,13.149999618530273,13.149999618530273,159633.0
+2016-10-13,13.149999618530273,13.5,13.050000190734863,13.050000190734863,411702.0
+2016-10-16,12.75,12.949999809265137,12.75,12.850000381469727,194642.0
+2016-10-17,12.850000381469727,12.899999618530273,12.600000381469727,12.75,214974.0
+2016-10-18,12.550000190734863,12.550000190734863,12.100000381469727,12.100000381469727,118290.0
+2016-10-19,12.0,12.5,12.0,12.5,332398.0
+2016-10-20,12.0,12.600000381469727,11.949999809265137,12.5,1231142.0
+2016-10-23,12.699999809265137,12.850000381469727,12.699999809265137,12.75,294024.0
+2016-10-24,,,,,
+2016-10-25,12.949999809265137,13.100000381469727,12.899999618530273,13.050000190734863,193571.0
+2016-10-26,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,229305.0
+2016-10-27,12.949999809265137,13.0,12.800000190734863,12.899999618530273,115819.0
+2016-10-30,12.899999618530273,13.050000190734863,12.850000381469727,12.899999618530273,804072.0
+2016-10-31,13.0,13.149999618530273,12.949999809265137,13.149999618530273,503205.0
+2016-11-01,13.149999618530273,13.199999809265137,13.0,13.100000381469727,1024648.0
+2016-11-02,12.949999809265137,13.300000190734863,12.800000190734863,13.0,1173781.0
+2016-11-03,13.0,13.050000190734863,13.0,13.0,161102.0
+2016-11-06,12.850000381469727,13.199999809265137,12.850000381469727,13.199999809265137,984872.0
+2016-11-07,13.149999618530273,13.699999809265137,13.149999618530273,13.649999618530273,828872.0
+2016-11-08,13.699999809265137,14.350000381469727,13.649999618530273,14.350000381469727,1920067.0
+2016-11-09,13.550000190734863,14.800000190734863,13.449999809265137,14.800000190734863,1197863.0
+2016-11-10,14.850000381469727,15.399999618530273,14.850000381469727,15.300000190734863,1421365.0
+2016-11-13,15.149999618530273,16.0,15.149999618530273,16.0,828223.0
+2016-11-14,16.0,16.0,15.5,15.800000190734863,2280412.0
+2016-11-15,15.350000381469727,15.75,15.100000381469727,15.350000381469727,468009.0
+2016-11-16,15.75,16.049999237060547,15.699999809265137,15.899999618530273,727187.0
+2016-11-17,15.800000190734863,15.949999809265137,15.649999618530273,15.800000190734863,278707.0
+2016-11-20,15.75,15.75,14.850000381469727,14.899999618530273,959139.0
+2016-11-21,14.899999618530273,15.050000190734863,14.649999618530273,14.899999618530273,461659.0
+2016-11-22,14.949999809265137,15.25,14.850000381469727,15.199999809265137,580150.0
+2016-11-23,15.199999809265137,15.949999809265137,15.199999809265137,15.949999809265137,1007050.0
+2016-11-24,15.899999618530273,16.25,15.5,15.850000381469727,1588594.0
+2016-11-27,15.850000381469727,16.0,15.550000190734863,15.699999809265137,1461856.0
+2016-11-28,15.699999809265137,15.800000190734863,15.5,15.5,923658.0
+2016-11-29,15.649999618530273,15.649999618530273,15.100000381469727,15.149999618530273,786941.0
+2016-11-30,15.350000381469727,15.600000381469727,15.149999618530273,15.449999809265137,1295767.0
+2016-12-01,15.649999618530273,16.200000762939453,15.600000381469727,16.149999618530273,1625317.0
+2016-12-04,16.200000762939453,16.850000381469727,16.200000762939453,16.5,1299193.0
+2016-12-05,16.5,16.700000762939453,15.899999618530273,16.399999618530273,1992708.0
+2016-12-06,16.399999618530273,16.799999237060547,16.399999618530273,16.700000762939453,1220585.0
+2016-12-07,16.600000381469727,16.799999237060547,16.299999237060547,16.450000762939453,585457.0
+2016-12-08,16.5,16.549999237060547,16.200000762939453,16.299999237060547,279392.0
+2016-12-11,16.600000381469727,17.100000381469727,16.600000381469727,16.950000762939453,1354752.0
+2016-12-12,17.100000381469727,17.600000381469727,16.899999618530273,16.899999618530273,1369841.0
+2016-12-13,16.799999237060547,16.899999618530273,16.299999237060547,16.299999237060547,1091234.0
+2016-12-14,16.5,16.5,15.949999809265137,16.100000381469727,567054.0
+2016-12-15,15.800000190734863,16.299999237060547,15.75,16.149999618530273,446508.0
+2016-12-18,16.399999618530273,16.5,16.25,16.450000762939453,378003.0
+2016-12-19,16.399999618530273,16.75,16.200000762939453,16.75,1618485.0
+2016-12-20,16.600000381469727,16.700000762939453,16.299999237060547,16.5,904227.0
+2016-12-21,16.5,16.700000762939453,16.25,16.299999237060547,567499.0
+2016-12-22,16.549999237060547,17.25,16.549999237060547,17.149999618530273,951697.0
+2016-12-25,17.299999237060547,18.149999618530273,17.299999237060547,18.149999618530273,1077399.0
+2016-12-26,,,,,
+2016-12-27,17.700000762939453,18.600000381469727,17.700000762939453,18.600000381469727,704943.0
+2016-12-28,18.700000762939453,19.75,18.700000762939453,19.600000381469727,1658893.0
+2016-12-29,19.5,19.649999618530273,18.850000381469727,18.850000381469727,494736.0
+2017-01-01,18.799999237060547,19.0,18.75,18.899999618530273,150201.0
+2017-01-02,19.0,19.0,18.649999618530273,18.649999618530273,277474.0
+2017-01-03,18.850000381469727,18.850000381469727,18.25,18.399999618530273,409611.0
+2017-01-04,18.399999618530273,18.399999618530273,18.0,18.049999237060547,363082.0
+2017-01-05,18.049999237060547,18.200000762939453,18.0,18.100000381469727,760295.0
+2017-01-08,18.049999237060547,18.149999618530273,17.700000762939453,17.700000762939453,352471.0
+2017-01-09,17.700000762939453,17.799999237060547,17.350000381469727,17.600000381469727,547229.0
+2017-01-10,17.399999618530273,17.5,17.299999237060547,17.399999618530273,1028245.0
+2017-01-11,17.200000762939453,18.299999237060547,17.200000762939453,17.350000381469727,1599424.0
+2017-01-12,17.5,17.5,17.200000762939453,17.5,502451.0
+2017-01-15,17.5,17.600000381469727,17.299999237060547,17.399999618530273,105396.0
+2017-01-16,17.450000762939453,17.450000762939453,16.799999237060547,17.0,267525.0
+2017-01-17,17.0,18.0,17.0,17.950000762939453,847818.0
+2017-01-18,18.200000762939453,18.200000762939453,17.549999237060547,17.850000381469727,626026.0
+2017-01-19,17.899999618530273,17.899999618530273,16.75,16.799999237060547,2491980.0
+2017-01-22,16.649999618530273,17.0,16.600000381469727,17.0,1126737.0
+2017-01-23,17.100000381469727,17.700000762939453,17.049999237060547,17.5,1102399.0
+2017-01-24,17.549999237060547,18.700000762939453,17.549999237060547,18.450000762939453,1788473.0
+2017-01-25,18.5,19.100000381469727,17.799999237060547,18.649999618530273,1573267.0
+2017-01-26,18.5,19.100000381469727,18.5,18.950000762939453,1067399.0
+2017-01-29,18.600000381469727,19.25,18.600000381469727,18.799999237060547,370417.0
+2017-01-30,18.899999618530273,19.0,18.75,18.899999618530273,303979.0
+2017-01-31,18.899999618530273,19.25,18.850000381469727,19.049999237060547,851697.0
+2017-02-01,19.200000762939453,19.450000762939453,19.200000762939453,19.450000762939453,616632.0
+2017-02-02,19.450000762939453,19.5,19.200000762939453,19.5,311252.0
+2017-02-05,19.299999237060547,19.399999618530273,18.850000381469727,18.850000381469727,236465.0
+2017-02-06,18.850000381469727,19.0,18.850000381469727,19.0,192787.0
+2017-02-07,18.950000762939453,19.100000381469727,18.799999237060547,18.950000762939453,492665.0
+2017-02-08,18.700000762939453,18.75,18.149999618530273,18.25,1029767.0
+2017-02-09,18.399999618530273,18.450000762939453,18.149999618530273,18.200000762939453,494702.0
+2017-02-12,18.149999618530273,18.299999237060547,18.100000381469727,18.149999618530273,793851.0
+2017-02-13,18.200000762939453,18.399999618530273,18.100000381469727,18.100000381469727,1180117.0
+2017-02-14,18.100000381469727,18.25,17.950000762939453,17.950000762939453,831147.0
+2017-02-15,17.950000762939453,17.950000762939453,17.850000381469727,17.899999618530273,659590.0
+2017-02-16,17.899999618530273,18.350000381469727,17.899999618530273,18.299999237060547,1480714.0
+2017-02-19,18.299999237060547,18.5,18.049999237060547,18.100000381469727,1103100.0
+2017-02-20,18.049999237060547,18.149999618530273,17.950000762939453,17.950000762939453,580844.0
+2017-02-21,17.899999618530273,17.899999618530273,17.600000381469727,17.850000381469727,354932.0
+2017-02-22,18.100000381469727,18.149999618530273,17.700000762939453,17.700000762939453,1124816.0
+2017-02-23,17.75,18.100000381469727,17.75,17.899999618530273,1346789.0
+2017-02-26,18.0,18.100000381469727,17.850000381469727,17.950000762939453,976911.0
+2017-02-27,17.950000762939453,17.950000762939453,17.600000381469727,17.649999618530273,453715.0
+2017-02-28,17.75,17.799999237060547,17.649999618530273,17.700000762939453,1054290.0
+2017-03-01,17.700000762939453,17.75,17.649999618530273,17.700000762939453,403198.0
+2017-03-02,17.75,18.0,17.75,17.850000381469727,1077198.0
+2017-03-05,17.799999237060547,17.899999618530273,17.600000381469727,17.899999618530273,332190.0
+2017-03-06,17.899999618530273,18.200000762939453,17.850000381469727,18.200000762939453,401720.0
+2017-03-07,18.100000381469727,18.350000381469727,18.100000381469727,18.200000762939453,377794.0
+2017-03-08,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,357501.0
+2017-03-09,17.950000762939453,17.950000762939453,17.600000381469727,17.799999237060547,569843.0
+2017-03-12,17.600000381469727,17.649999618530273,17.399999618530273,17.649999618530273,102653.0
+2017-03-13,17.600000381469727,17.600000381469727,17.450000762939453,17.450000762939453,58535.0
+2017-03-14,17.5,17.5,16.899999618530273,17.049999237060547,356580.0
+2017-03-15,17.200000762939453,17.350000381469727,17.100000381469727,17.25,146092.0
+2017-03-16,17.100000381469727,17.799999237060547,17.100000381469727,17.799999237060547,252592.0
+2017-03-19,17.899999618530273,17.899999618530273,17.600000381469727,17.600000381469727,98583.0
+2017-03-20,17.549999237060547,17.549999237060547,17.450000762939453,17.450000762939453,243698.0
+2017-03-21,17.399999618530273,17.5,17.149999618530273,17.399999618530273,391389.0
+2017-03-22,17.100000381469727,17.100000381469727,16.700000762939453,16.850000381469727,216234.0
+2017-03-23,16.799999237060547,16.799999237060547,16.549999237060547,16.649999618530273,447104.0
+2017-03-26,16.75,16.75,16.299999237060547,16.299999237060547,268087.0
+2017-03-27,16.299999237060547,16.399999618530273,16.200000762939453,16.299999237060547,334656.0
+2017-03-28,16.350000381469727,16.5,16.149999618530273,16.200000762939453,596021.0
+2017-03-29,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2017-03-30,17.100000381469727,17.850000381469727,17.049999237060547,17.75,3666569.0
+2017-04-02,,,,,
+2017-04-03,17.5,17.5,17.200000762939453,17.350000381469727,243899.0
+2017-04-04,,,,,
+2017-04-05,17.5,17.700000762939453,17.450000762939453,17.549999237060547,1294698.0
+2017-04-06,17.600000381469727,17.600000381469727,17.350000381469727,17.549999237060547,684335.0
+2017-04-09,17.5,18.0,17.5,17.799999237060547,1182345.0
+2017-04-10,17.75,18.149999618530273,17.700000762939453,18.049999237060547,1493248.0
+2017-04-11,18.100000381469727,18.5,18.100000381469727,18.450000762939453,1675365.0
+2017-04-12,18.450000762939453,19.100000381469727,18.450000762939453,19.0,1517860.0
+2017-04-13,18.899999618530273,19.350000381469727,18.899999618530273,19.350000381469727,1905620.0
+2017-04-16,19.200000762939453,19.450000762939453,19.049999237060547,19.299999237060547,3227214.0
+2017-04-17,19.200000762939453,19.200000762939453,18.799999237060547,19.0,2326747.0
+2017-04-18,19.0,19.0,18.600000381469727,18.600000381469727,1173450.0
+2017-04-19,18.600000381469727,18.799999237060547,18.350000381469727,18.600000381469727,688114.0
+2017-04-20,18.350000381469727,18.350000381469727,18.049999237060547,18.25,762264.0
+2017-04-23,18.5,18.5,18.049999237060547,18.149999618530273,579085.0
+2017-04-24,18.100000381469727,18.100000381469727,17.899999618530273,18.0,646880.0
+2017-04-25,17.899999618530273,17.899999618530273,17.5,17.649999618530273,1143591.0
+2017-04-26,17.549999237060547,17.549999237060547,16.600000381469727,17.0,1562343.0
+2017-04-27,16.899999618530273,17.5,16.700000762939453,17.299999237060547,1830539.0
+2017-04-30,17.5,17.950000762939453,17.5,17.850000381469727,1083967.0
+2017-05-01,17.950000762939453,18.0,17.700000762939453,17.899999618530273,2657404.0
+2017-05-02,,,,,
+2017-05-03,17.5,17.850000381469727,17.5,17.600000381469727,820186.0
+2017-05-04,17.549999237060547,17.549999237060547,17.149999618530273,17.5,576026.0
+2017-05-07,17.350000381469727,17.5,17.25,17.5,454935.0
+2017-05-08,17.399999618530273,17.600000381469727,17.149999618530273,17.25,869421.0
+2017-05-09,,,,,
+2017-05-10,17.549999237060547,17.549999237060547,16.75,16.850000381469727,2422915.0
+2017-05-11,17.0,17.0,15.899999618530273,16.149999618530273,1747428.0
+2017-05-14,16.200000762939453,16.200000762939453,15.75,15.850000381469727,699194.0
+2017-05-15,15.949999809265137,16.25,15.899999618530273,16.200000762939453,687811.0
+2017-05-16,16.200000762939453,16.299999237060547,16.049999237060547,16.149999618530273,840077.0
+2017-05-17,16.100000381469727,16.100000381469727,15.899999618530273,16.0,463188.0
+2017-05-18,15.850000381469727,16.100000381469727,15.850000381469727,16.0,493028.0
+2017-05-21,16.299999237060547,16.299999237060547,16.0,16.100000381469727,898677.0
+2017-05-22,16.049999237060547,16.049999237060547,15.899999618530273,16.0,1166165.0
+2017-05-23,15.899999618530273,15.899999618530273,15.5,15.649999618530273,940594.0
+2017-05-24,15.5,15.5,15.100000381469727,15.399999618530273,829030.0
+2017-05-25,15.149999618530273,15.350000381469727,14.850000381469727,14.899999618530273,636470.0
+2017-05-28,14.899999618530273,14.899999618530273,14.149999618530273,14.25,636602.0
+2017-05-29,14.199999809265137,14.399999618530273,14.149999618530273,14.300000190734863,205745.0
+2017-05-30,14.399999618530273,14.550000190734863,14.350000381469727,14.399999618530273,476921.0
+2017-05-31,14.300000190734863,14.399999618530273,14.25,14.25,634782.0
+2017-06-01,14.149999618530273,14.300000190734863,14.0,14.100000381469727,444725.0
+2017-06-04,14.100000381469727,14.479999542236328,14.100000381469727,14.479999542236328,610916.0
+2017-06-05,14.420000076293945,14.420000076293945,14.0,14.199999809265137,538128.0
+2017-06-06,14.15999984741211,14.199999809265137,13.899999618530273,13.9399995803833,767212.0
+2017-06-07,13.979999542236328,13.979999542236328,13.680000305175781,13.800000190734863,549286.0
+2017-06-08,13.739999771118164,13.739999771118164,13.399999618530273,13.420000076293945,848695.0
+2017-06-11,13.380000114440918,13.4399995803833,13.020000457763672,13.100000381469727,649544.0
+2017-06-12,13.100000381469727,13.399999618530273,12.979999542236328,13.180000305175781,563485.0
+2017-06-13,13.180000305175781,13.199999809265137,13.020000457763672,13.079999923706055,631158.0
+2017-06-14,13.079999923706055,13.199999809265137,13.039999961853027,13.180000305175781,340511.0
+2017-06-15,13.140000343322754,13.140000343322754,12.9399995803833,12.979999542236328,424020.0
+2017-06-18,12.920000076293945,13.119999885559082,12.760000228881836,13.100000381469727,309230.0
+2017-06-19,13.0,13.539999961853027,13.0,13.5,1358447.0
+2017-06-20,13.539999961853027,13.539999961853027,13.300000190734863,13.4399995803833,869017.0
+2017-06-21,13.5,14.199999809265137,13.479999542236328,14.15999984741211,2359130.0
+2017-06-22,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0
+2017-06-25,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0
+2017-06-26,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0
+2017-06-27,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0
+2017-06-28,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0
+2017-06-29,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0
+2017-07-02,14.5,14.699999809265137,14.140000343322754,14.180000305175781,701638.0
+2017-07-03,14.220000267028809,14.300000190734863,14.039999961853027,14.239999771118164,616028.0
+2017-07-04,14.199999809265137,14.199999809265137,14.079999923706055,14.079999923706055,507875.0
+2017-07-05,14.100000381469727,14.180000305175781,14.079999923706055,14.119999885559082,377071.0
+2017-07-06,14.100000381469727,14.15999984741211,14.079999923706055,14.15999984741211,242624.0
+2017-07-09,14.15999984741211,14.199999809265137,14.100000381469727,14.15999984741211,318054.0
+2017-07-10,14.15999984741211,14.180000305175781,14.100000381469727,14.119999885559082,416856.0
+2017-07-11,14.119999885559082,14.119999885559082,14.0,14.039999961853027,366704.0
+2017-07-12,14.020000457763672,14.260000228881836,14.020000457763672,14.239999771118164,870366.0
+2017-07-13,14.239999771118164,14.260000228881836,14.15999984741211,14.199999809265137,544667.0
+2017-07-16,14.260000228881836,14.300000190734863,14.15999984741211,14.199999809265137,845787.0
+2017-07-17,14.199999809265137,14.199999809265137,14.0600004196167,14.180000305175781,694998.0
+2017-07-18,14.100000381469727,14.199999809265137,14.039999961853027,14.039999961853027,366394.0
+2017-07-19,14.119999885559082,14.119999885559082,13.920000076293945,14.020000457763672,404056.0
+2017-07-20,14.0,14.199999809265137,13.960000038146973,14.15999984741211,435520.0
+2017-07-23,14.119999885559082,14.180000305175781,14.119999885559082,14.180000305175781,391502.0
+2017-07-24,14.180000305175781,14.199999809265137,14.119999885559082,14.15999984741211,280069.0
+2017-07-25,14.140000343322754,14.140000343322754,14.079999923706055,14.119999885559082,149275.0
+2017-07-26,14.220000267028809,15.15999984741211,14.199999809265137,14.699999809265137,3097950.0
+2017-07-27,14.699999809265137,15.279999732971191,14.699999809265137,14.960000038146973,2288985.0
+2017-07-30,15.0,15.0,14.5,14.600000381469727,411093.0
+2017-07-31,14.699999809265137,14.779999732971191,14.5600004196167,14.600000381469727,945410.0
+2017-08-01,14.600000381469727,14.720000267028809,14.4399995803833,14.460000038146973,678946.0
+2017-08-02,14.399999618530273,14.4399995803833,14.15999984741211,14.4399995803833,446716.0
+2017-08-03,14.319999694824219,14.319999694824219,14.100000381469727,14.140000343322754,1134208.0
+2017-08-06,14.0,14.15999984741211,14.0,14.0600004196167,448968.0
+2017-08-07,14.0,14.0600004196167,13.920000076293945,14.0,786269.0
+2017-08-08,14.0,14.119999885559082,13.979999542236328,14.0600004196167,1725454.0
+2017-08-09,14.0600004196167,14.100000381469727,14.0,14.0,847936.0
+2017-08-10,14.079999923706055,14.079999923706055,13.960000038146973,14.0600004196167,995593.0
+2017-08-13,14.0600004196167,14.079999923706055,14.0,14.039999961853027,522847.0
+2017-08-14,14.079999923706055,14.079999923706055,14.0,14.020000457763672,392253.0
+2017-08-15,14.0,14.039999961853027,13.979999542236328,14.0,1421738.0
+2017-08-16,14.0,14.020000457763672,13.9399995803833,14.0,390200.0
+2017-08-17,14.0,14.020000457763672,13.979999542236328,14.0,227189.0
+2017-08-20,14.0,14.100000381469727,14.0,14.079999923706055,526048.0
+2017-08-21,14.079999923706055,14.239999771118164,14.079999923706055,14.220000267028809,985287.0
+2017-08-22,14.15999984741211,14.4399995803833,14.15999984741211,14.420000076293945,899999.0
+2017-08-23,14.520000457763672,14.699999809265137,14.260000228881836,14.260000228881836,1202065.0
+2017-08-24,14.260000228881836,14.34000015258789,14.199999809265137,14.300000190734863,574142.0
+2017-08-27,14.260000228881836,14.380000114440918,14.220000267028809,14.359999656677246,684617.0
+2017-08-28,14.279999732971191,14.359999656677246,14.260000228881836,14.34000015258789,8839517.0
+2017-08-29,14.319999694824219,14.319999694824219,14.180000305175781,14.220000267028809,891829.0
+2017-08-30,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-08-31,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-09-03,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-09-04,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-09-05,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-09-06,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2017-09-07,14.399999618530273,14.699999809265137,14.199999809265137,14.680000305175781,1450540.0
+2017-09-10,14.520000457763672,14.880000114440918,14.520000457763672,14.800000190734863,933131.0
+2017-09-11,14.880000114440918,14.979999542236328,14.760000228881836,14.819999694824219,1108365.0
+2017-09-12,14.819999694824219,14.880000114440918,14.779999732971191,14.800000190734863,448189.0
+2017-09-13,14.800000190734863,15.0600004196167,14.800000190734863,14.960000038146973,3179346.0
+2017-09-14,15.0600004196167,15.079999923706055,14.920000076293945,15.0,637739.0
+2017-09-17,15.079999923706055,15.520000457763672,15.0600004196167,15.520000457763672,1133287.0
+2017-09-18,15.5,15.859999656677246,15.4399995803833,15.5,2016433.0
+2017-09-19,15.479999542236328,15.600000381469727,15.239999771118164,15.260000228881836,1114164.0
+2017-09-20,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0
+2017-09-21,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0
+2017-09-24,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0
+2017-09-25,15.739999771118164,15.739999771118164,15.460000038146973,15.699999809265137,1061102.0
+2017-09-26,15.800000190734863,15.880000114440918,15.699999809265137,15.739999771118164,494574.0
+2017-09-27,15.699999809265137,15.859999656677246,15.680000305175781,15.720000267028809,346452.0
+2017-09-28,15.720000267028809,15.800000190734863,15.640000343322754,15.800000190734863,301320.0
+2017-10-01,15.579999923706055,15.680000305175781,15.5,15.579999923706055,571212.0
+2017-10-02,15.579999923706055,15.619999885559082,15.399999618530273,15.399999618530273,680037.0
+2017-10-03,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2017-10-04,15.579999923706055,15.600000381469727,15.5,15.600000381469727,484672.0
+2017-10-05,15.5600004196167,15.600000381469727,15.520000457763672,15.5600004196167,180609.0
+2017-10-08,15.5,15.579999923706055,15.479999542236328,15.520000457763672,441483.0
+2017-10-09,15.460000038146973,15.520000457763672,15.399999618530273,15.420000076293945,492485.0
+2017-10-10,15.5,15.520000457763672,14.979999542236328,15.0,588725.0
+2017-10-11,15.0,15.119999885559082,14.760000228881836,14.859999656677246,777447.0
+2017-10-12,14.979999542236328,15.100000381469727,14.600000381469727,14.979999542236328,775619.0
+2017-10-15,15.0,15.0,14.699999809265137,14.800000190734863,338602.0
+2017-10-16,14.739999771118164,14.960000038146973,14.640000343322754,14.899999618530273,926070.0
+2017-10-17,15.0,15.15999984741211,14.859999656677246,15.119999885559082,785746.0
+2017-10-18,15.0,15.039999961853027,14.859999656677246,14.979999542236328,569576.0
+2017-10-19,15.020000457763672,15.15999984741211,15.0,15.15999984741211,695067.0
+2017-10-22,15.180000305175781,15.260000228881836,15.140000343322754,15.260000228881836,492494.0
+2017-10-23,15.279999732971191,15.34000015258789,15.079999923706055,15.300000190734863,918359.0
+2017-10-24,15.199999809265137,15.399999618530273,14.920000076293945,15.100000381469727,603165.0
+2017-10-25,15.399999618530273,15.5,14.9399995803833,15.0,1660222.0
+2017-10-26,15.0,15.0600004196167,14.899999618530273,15.0,398197.0
+2017-10-29,15.0600004196167,15.140000343322754,15.020000457763672,15.140000343322754,1185373.0
+2017-10-30,15.199999809265137,15.220000267028809,14.979999542236328,15.0,1053253.0
+2017-10-31,15.0,15.020000457763672,14.920000076293945,15.020000457763672,358928.0
+2017-11-01,15.039999961853027,15.239999771118164,15.020000457763672,15.180000305175781,663440.0
+2017-11-02,15.260000228881836,15.260000228881836,15.079999923706055,15.199999809265137,415471.0
+2017-11-05,15.0,15.039999961853027,14.880000114440918,14.899999618530273,1287064.0
+2017-11-06,15.0,15.020000457763672,14.84000015258789,15.0,779408.0
+2017-11-07,15.0,15.100000381469727,13.800000190734863,14.960000038146973,3036502.0
+2017-11-08,14.899999618530273,14.960000038146973,14.640000343322754,14.899999618530273,716292.0
+2017-11-09,14.680000305175781,14.899999618530273,14.680000305175781,14.84000015258789,570410.0
+2017-11-12,14.739999771118164,14.800000190734863,14.520000457763672,14.600000381469727,326431.0
+2017-11-13,14.579999923706055,14.640000343322754,14.5,14.600000381469727,327757.0
+2017-11-14,14.699999809265137,14.979999542236328,14.699999809265137,14.920000076293945,995332.0
+2017-11-15,14.920000076293945,14.920000076293945,14.699999809265137,14.699999809265137,544472.0
+2017-11-16,14.699999809265137,14.800000190734863,14.619999885559082,14.800000190734863,604119.0
+2017-11-19,14.699999809265137,14.760000228881836,14.600000381469727,14.699999809265137,360699.0
+2017-11-20,14.600000381469727,14.640000343322754,14.520000457763672,14.600000381469727,242276.0
+2017-11-21,14.539999961853027,14.539999961853027,14.239999771118164,14.380000114440918,517489.0
+2017-11-22,14.420000076293945,14.5600004196167,14.399999618530273,14.539999961853027,507006.0
+2017-11-23,14.520000457763672,14.699999809265137,14.520000457763672,14.699999809265137,403543.0
+2017-11-26,14.739999771118164,14.899999618530273,14.739999771118164,14.84000015258789,713004.0
+2017-11-27,14.899999618530273,14.920000076293945,14.760000228881836,14.84000015258789,545993.0
+2017-11-28,14.84000015258789,15.119999885559082,14.800000190734863,15.039999961853027,609619.0
+2017-11-29,15.079999923706055,15.119999885559082,14.880000114440918,15.0600004196167,1151672.0
+2017-11-30,15.0600004196167,15.119999885559082,14.960000038146973,15.020000457763672,482881.0
+2017-12-03,15.119999885559082,15.399999618530273,15.119999885559082,15.380000114440918,920211.0
+2017-12-04,15.359999656677246,15.579999923706055,15.300000190734863,15.520000457763672,1022293.0
+2017-12-05,15.399999618530273,15.680000305175781,15.359999656677246,15.65999984741211,371045.0
+2017-12-06,15.699999809265137,15.699999809265137,15.399999618530273,15.399999618530273,531649.0
+2017-12-07,15.420000076293945,16.200000762939453,15.399999618530273,16.200000762939453,1037925.0
+2017-12-10,16.3799991607666,16.399999618530273,16.100000381469727,16.399999618530273,1439856.0
+2017-12-11,16.420000076293945,16.440000534057617,16.100000381469727,16.100000381469727,1110137.0
+2017-12-12,16.200000762939453,16.440000534057617,16.139999389648438,16.260000228881836,469345.0
+2017-12-13,16.440000534057617,16.479999542236328,16.200000762939453,16.459999084472656,384161.0
+2017-12-14,16.399999618530273,16.639999389648438,16.280000686645508,16.639999389648438,473764.0
+2017-12-17,16.600000381469727,16.739999771118164,16.559999465942383,16.68000030517578,361343.0
+2017-12-18,16.600000381469727,16.81999969482422,16.600000381469727,16.81999969482422,550343.0
+2017-12-19,16.860000610351562,16.979999542236328,16.65999984741211,16.899999618530273,651764.0
+2017-12-20,16.899999618530273,17.079999923706055,16.81999969482422,17.079999923706055,694885.0
+2017-12-21,17.100000381469727,17.18000030517578,16.920000076293945,17.1200008392334,528952.0
+2017-12-24,16.940000534057617,17.15999984741211,16.920000076293945,17.15999984741211,429034.0
+2017-12-25,17.15999984741211,17.15999984741211,16.920000076293945,17.139999389648438,310630.0
+2017-12-26,17.0,17.219999313354492,17.0,17.219999313354492,458097.0
+2017-12-27,17.239999771118164,17.459999084472656,17.219999313354492,17.440000534057617,400947.0
+2017-12-28,17.5,17.739999771118164,17.299999237060547,17.739999771118164,578117.0
+2017-12-31,17.959999084472656,17.959999084472656,17.440000534057617,17.440000534057617,339172.0
+2018-01-01,17.399999618530273,17.399999618530273,17.0,17.15999984741211,567120.0
+2018-01-02,17.18000030517578,17.299999237060547,17.15999984741211,17.200000762939453,326850.0
+2018-01-03,17.100000381469727,17.200000762939453,16.940000534057617,17.0,540818.0
+2018-01-04,17.100000381469727,17.299999237060547,17.0,17.280000686645508,412527.0
+2018-01-07,17.31999969482422,17.81999969482422,17.299999237060547,17.520000457763672,685388.0
+2018-01-08,17.600000381469727,17.979999542236328,17.600000381469727,17.8799991607666,647615.0
+2018-01-09,17.899999618530273,18.260000228881836,17.799999237060547,17.899999618530273,907851.0
+2018-01-10,18.0,18.3799991607666,17.860000610351562,18.0,1389237.0
+2018-01-11,17.940000534057617,18.219999313354492,17.920000076293945,18.059999465942383,655422.0
+2018-01-14,17.959999084472656,18.18000030517578,17.959999084472656,18.059999465942383,725181.0
+2018-01-15,18.15999984741211,18.200000762939453,18.0,18.079999923706055,802232.0
+2018-01-16,18.100000381469727,18.399999618530273,18.059999465942383,18.059999465942383,1223610.0
+2018-01-17,18.100000381469727,18.1200008392334,17.959999084472656,18.1200008392334,1283640.0
+2018-01-18,18.1200008392334,18.139999389648438,17.940000534057617,18.020000457763672,615820.0
+2018-01-21,18.040000915527344,18.31999969482422,18.020000457763672,18.100000381469727,928913.0
+2018-01-22,18.100000381469727,18.399999618530273,18.100000381469727,18.280000686645508,1161458.0
+2018-01-23,18.100000381469727,18.399999618530273,18.100000381469727,18.399999618530273,387646.0
+2018-01-24,18.440000534057617,18.559999465942383,18.1200008392334,18.18000030517578,1073110.0
+2018-01-25,18.219999313354492,18.5,18.15999984741211,18.399999618530273,1391514.0
+2018-01-28,18.299999237060547,18.540000915527344,18.299999237060547,18.5,1400765.0
+2018-01-29,19.0,19.100000381469727,18.600000381469727,18.799999237060547,3910583.0
+2018-01-30,18.84000015258789,18.920000076293945,18.719999313354492,18.899999618530273,1045570.0
+2018-01-31,18.920000076293945,18.940000534057617,18.639999389648438,18.780000686645508,1349271.0
+2018-02-01,18.799999237060547,18.8799991607666,18.6200008392334,18.65999984741211,623397.0
+2018-02-04,18.639999389648438,18.739999771118164,18.520000457763672,18.6200008392334,659202.0
+2018-02-05,18.600000381469727,18.899999618530273,18.600000381469727,18.84000015258789,1261407.0
+2018-02-06,18.520000457763672,18.520000457763672,18.020000457763672,18.100000381469727,2164771.0
+2018-02-07,18.280000686645508,18.31999969482422,17.899999618530273,17.899999618530273,1689583.0
+2018-02-08,17.899999618530273,17.979999542236328,17.81999969482422,17.84000015258789,622290.0
+2018-02-11,17.6200008392334,17.719999313354492,17.239999771118164,17.639999389648438,1080969.0
+2018-02-12,17.65999984741211,18.18000030517578,17.559999465942383,18.18000030517578,1188691.0
+2018-02-13,18.200000762939453,18.200000762939453,17.979999542236328,18.1200008392334,833761.0
+2018-02-14,18.020000457763672,18.1200008392334,17.899999618530273,17.959999084472656,803394.0
+2018-02-15,18.040000915527344,18.239999771118164,18.040000915527344,18.139999389648438,562517.0
+2018-02-18,18.139999389648438,18.219999313354492,18.059999465942383,18.1200008392334,881669.0
+2018-02-19,18.219999313354492,18.239999771118164,18.079999923706055,18.18000030517578,978969.0
+2018-02-20,18.200000762939453,18.719999313354492,18.200000762939453,18.65999984741211,2223648.0
+2018-02-21,18.65999984741211,18.799999237060547,18.65999984741211,18.799999237060547,1172688.0
+2018-02-22,18.799999237060547,18.84000015258789,18.360000610351562,18.700000762939453,795386.0
+2018-02-25,18.799999237060547,18.84000015258789,18.760000228881836,18.799999237060547,1062050.0
+2018-02-26,18.84000015258789,19.280000686645508,18.739999771118164,18.760000228881836,1950192.0
+2018-02-27,18.899999618530273,19.0,18.540000915527344,18.559999465942383,1579751.0
+2018-02-28,18.579999923706055,18.739999771118164,18.420000076293945,18.559999465942383,721611.0
+2018-03-01,18.559999465942383,18.799999237060547,18.559999465942383,18.760000228881836,1109020.0
+2018-03-04,18.540000915527344,18.8799991607666,18.540000915527344,18.700000762939453,1507668.0
+2018-03-05,18.700000762939453,18.959999084472656,18.700000762939453,18.920000076293945,1322661.0
+2018-03-06,18.959999084472656,19.1200008392334,18.899999618530273,19.079999923706055,1292843.0
+2018-03-07,19.0,19.200000762939453,18.940000534057617,19.0,927743.0
+2018-03-08,19.059999465942383,19.100000381469727,18.940000534057617,19.079999923706055,433343.0
+2018-03-11,19.18000030517578,19.600000381469727,19.15999984741211,19.459999084472656,2242555.0
+2018-03-12,19.600000381469727,20.020000457763672,19.579999923706055,19.959999084472656,2266295.0
+2018-03-13,20.059999465942383,21.0,20.059999465942383,20.479999542236328,3781103.0
+2018-03-14,20.600000381469727,20.700000762939453,20.360000610351562,20.420000076293945,1643106.0
+2018-03-15,20.65999984741211,21.360000610351562,20.5,20.760000228881836,3729923.0
+2018-03-18,20.799999237060547,20.8799991607666,20.520000457763672,20.719999313354492,871744.0
+2018-03-19,20.719999313354492,20.719999313354492,20.600000381469727,20.600000381469727,1229521.0
+2018-03-20,20.559999465942383,20.579999923706055,20.299999237060547,20.440000534057617,686919.0
+2018-03-21,20.440000534057617,20.440000534057617,20.440000534057617,20.440000534057617,0.0
+2018-03-22,20.760000228881836,21.040000915527344,20.760000228881836,21.0,1087291.0
+2018-03-25,21.299999237060547,21.299999237060547,20.899999618530273,20.899999618530273,826231.0
+2018-03-26,20.899999618530273,21.219999313354492,20.700000762939453,21.200000762939453,824614.0
+2018-03-27,21.200000762939453,21.799999237060547,21.200000762939453,21.739999771118164,1862422.0
+2018-03-28,21.799999237060547,21.81999969482422,21.399999618530273,21.639999389648438,1134309.0
+2018-03-29,21.979999542236328,21.979999542236328,21.079999923706055,21.15999984741211,1781261.0
+2018-04-01,21.260000228881836,22.0,21.260000228881836,21.479999542236328,1289071.0
+2018-04-02,21.239999771118164,21.600000381469727,21.100000381469727,21.34000015258789,877955.0
+2018-04-03,21.34000015258789,21.5,21.239999771118164,21.440000534057617,686286.0
+2018-04-04,21.540000915527344,21.760000228881836,21.5,21.739999771118164,1143718.0
+2018-04-05,21.760000228881836,22.979999542236328,21.739999771118164,22.979999542236328,2923889.0
+2018-04-08,22.959999084472656,23.600000381469727,22.899999618530273,23.079999923706055,2382521.0
+2018-04-09,23.079999923706055,23.1200008392334,22.860000610351562,22.8799991607666,1220502.0
+2018-04-10,22.81999969482422,22.81999969482422,22.639999389648438,22.639999389648438,884555.0
+2018-04-11,22.639999389648438,22.760000228881836,21.68000030517578,21.84000015258789,1419066.0
+2018-04-12,21.860000610351562,22.34000015258789,21.520000457763672,22.0,1160203.0
+2018-04-15,22.040000915527344,22.719999313354492,22.040000915527344,22.6200008392334,1247258.0
+2018-04-16,22.739999771118164,23.0,22.739999771118164,22.899999618530273,999468.0
+2018-04-17,22.940000534057617,23.0,22.719999313354492,22.860000610351562,699896.0
+2018-04-18,22.860000610351562,23.239999771118164,22.780000686645508,23.15999984741211,1866918.0
+2018-04-19,23.15999984741211,23.899999618530273,23.139999389648438,23.600000381469727,3167927.0
+2018-04-22,23.399999618530273,23.799999237060547,23.399999618530273,23.440000534057617,1050286.0
+2018-04-23,23.5,23.84000015258789,23.479999542236328,23.739999771118164,1066477.0
+2018-04-24,23.84000015258789,24.139999389648438,23.65999984741211,24.139999389648438,2790664.0
+2018-04-25,24.18000030517578,24.299999237060547,23.860000610351562,24.260000228881836,1647709.0
+2018-04-26,23.239999771118164,23.399999618530273,22.5,23.020000457763672,4766487.0
+2018-04-29,23.0,23.0,21.780000686645508,21.84000015258789,2720565.0
+2018-04-30,21.799999237060547,21.799999237060547,20.760000228881836,20.8799991607666,3344097.0
+2018-05-01,20.84000015258789,20.979999542236328,19.940000534057617,20.440000534057617,4517003.0
+2018-05-02,20.540000915527344,21.040000915527344,20.479999542236328,20.639999389648438,2961830.0
+2018-05-03,20.719999313354492,21.020000457763672,20.639999389648438,20.639999389648438,1078592.0
+2018-05-06,20.760000228881836,21.299999237060547,20.760000228881836,20.8799991607666,1392407.0
+2018-05-07,20.860000610351562,21.100000381469727,20.65999984741211,20.8799991607666,2566595.0
+2018-05-08,20.860000610351562,20.8799991607666,20.200000762939453,20.219999313354492,1225267.0
+2018-05-09,20.399999618530273,20.639999389648438,20.079999923706055,20.200000762939453,1353861.0
+2018-05-10,20.139999389648438,20.360000610351562,19.860000610351562,20.059999465942383,1285918.0
+2018-05-13,20.1200008392334,20.459999084472656,20.1200008392334,20.399999618530273,770484.0
+2018-05-14,20.440000534057617,20.860000610351562,20.440000534057617,20.739999771118164,1350960.0
+2018-05-15,20.780000686645508,20.8799991607666,20.459999084472656,20.600000381469727,845880.0
+2018-05-16,20.600000381469727,20.6200008392334,20.260000228881836,20.299999237060547,539608.0
+2018-05-17,20.260000228881836,20.459999084472656,20.219999313354492,20.360000610351562,232762.0
+2018-05-20,20.420000076293945,20.65999984741211,20.399999618530273,20.459999084472656,366503.0
+2018-05-21,20.459999084472656,20.5,20.360000610351562,20.420000076293945,310953.0
+2018-05-22,20.440000534057617,20.8799991607666,20.399999618530273,20.65999984741211,672173.0
+2018-05-23,20.780000686645508,20.780000686645508,20.520000457763672,20.600000381469727,638284.0
+2018-05-24,20.600000381469727,20.68000030517578,20.479999542236328,20.540000915527344,650254.0
+2018-05-27,20.600000381469727,20.719999313354492,20.34000015258789,20.399999618530273,525477.0
+2018-05-28,20.5,20.5,20.31999969482422,20.459999084472656,401573.0
+2018-05-29,20.5,20.639999389648438,20.479999542236328,20.5,271818.0
+2018-05-30,20.420000076293945,20.639999389648438,20.420000076293945,20.639999389648438,404334.0
+2018-05-31,20.700000762939453,21.200000762939453,20.600000381469727,21.200000762939453,1322206.0
+2018-06-03,21.299999237060547,21.600000381469727,21.299999237060547,21.5,1430309.0
+2018-06-04,21.5,21.84000015258789,21.399999618530273,21.5,1167250.0
+2018-06-05,21.459999084472656,21.520000457763672,21.299999237060547,21.34000015258789,620118.0
+2018-06-06,21.31999969482422,21.6200008392334,21.139999389648438,21.260000228881836,1332385.0
+2018-06-07,21.299999237060547,21.440000534057617,21.200000762939453,21.440000534057617,666507.0
+2018-06-10,21.5,21.5,21.200000762939453,21.399999618530273,1017990.0
+2018-06-11,21.31999969482422,21.399999618530273,21.219999313354492,21.34000015258789,761946.0
+2018-06-12,21.399999618530273,21.479999542236328,21.200000762939453,21.399999618530273,923869.0
+2018-06-13,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2018-06-14,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2018-06-17,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2018-06-18,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2018-06-19,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2018-06-20,21.3799991607666,21.3799991607666,21.100000381469727,21.100000381469727,543774.0
+2018-06-21,21.280000686645508,21.299999237060547,21.079999923706055,21.280000686645508,397850.0
+2018-06-24,21.299999237060547,21.81999969482422,21.299999237060547,21.739999771118164,822966.0
+2018-06-25,21.719999313354492,21.760000228881836,21.559999465942383,21.700000762939453,514370.0
+2018-06-26,21.6200008392334,21.799999237060547,21.5,21.540000915527344,539767.0
+2018-06-27,21.639999389648438,22.0,21.579999923706055,22.0,632673.0
+2018-06-28,22.0,22.479999542236328,22.0,22.420000076293945,1085554.0
+2018-07-01,22.799999237060547,23.1200008392334,22.780000686645508,23.1200008392334,2080656.0
+2018-07-02,23.0,23.299999237060547,22.780000686645508,22.8799991607666,1318320.0
+2018-07-03,22.899999618530273,22.979999542236328,22.65999984741211,22.780000686645508,655824.0
+2018-07-04,22.739999771118164,23.079999923706055,22.65999984741211,23.0,771247.0
+2018-07-05,23.0,23.020000457763672,22.700000762939453,22.84000015258789,607929.0
+2018-07-08,22.899999618530273,23.239999771118164,22.700000762939453,23.18000030517578,507726.0
+2018-07-09,23.299999237060547,23.459999084472656,23.15999984741211,23.420000076293945,1266827.0
+2018-07-10,23.399999618530273,23.5,23.31999969482422,23.360000610351562,1088143.0
+2018-07-11,23.3799991607666,23.5,23.299999237060547,23.459999084472656,814400.0
+2018-07-12,23.399999618530273,23.440000534057617,23.260000228881836,23.440000534057617,432874.0
+2018-07-15,23.420000076293945,23.5,23.18000030517578,23.280000686645508,366270.0
+2018-07-16,23.299999237060547,23.3799991607666,23.059999465942383,23.31999969482422,511830.0
+2018-07-17,23.280000686645508,23.280000686645508,22.959999084472656,22.979999542236328,951249.0
+2018-07-18,23.0,23.0,22.3799991607666,22.639999389648438,668216.0
+2018-07-19,22.5,22.719999313354492,22.34000015258789,22.540000915527344,1564829.0
+2018-07-22,22.6200008392334,22.959999084472656,22.600000381469727,22.899999618530273,779145.0
+2018-07-23,23.100000381469727,23.280000686645508,22.959999084472656,23.020000457763672,1802990.0
+2018-07-24,23.059999465942383,23.059999465942383,22.299999237060547,22.639999389648438,1453829.0
+2018-07-25,22.81999969482422,23.100000381469727,22.459999084472656,23.0,3453450.0
+2018-07-26,23.020000457763672,23.219999313354492,22.81999969482422,22.979999542236328,1639732.0
+2018-07-29,23.0,23.0,22.68000030517578,22.780000686645508,1188221.0
+2018-07-30,22.68000030517578,22.899999618530273,22.68000030517578,22.8799991607666,855273.0
+2018-07-31,22.920000076293945,23.18000030517578,22.920000076293945,23.18000030517578,1479598.0
+2018-08-01,23.18000030517578,23.219999313354492,22.899999618530273,22.899999618530273,1562885.0
+2018-08-02,22.5,22.520000457763672,22.3799991607666,22.3799991607666,579710.0
+2018-08-05,22.280000686645508,22.399999618530273,22.280000686645508,22.3799991607666,326582.0
+2018-08-06,22.3799991607666,22.399999618530273,22.299999237060547,22.34000015258789,199444.0
+2018-08-07,22.479999542236328,22.540000915527344,22.34000015258789,22.540000915527344,440032.0
+2018-08-08,22.600000381469727,22.600000381469727,22.420000076293945,22.440000534057617,249734.0
+2018-08-09,22.399999618530273,22.440000534057617,22.31999969482422,22.31999969482422,344155.0
+2018-08-12,22.139999389648438,22.200000762939453,22.0,22.040000915527344,836160.0
+2018-08-13,22.0,22.0,21.5,21.639999389648438,645760.0
+2018-08-14,21.65999984741211,21.899999618530273,21.5,21.639999389648438,990635.0
+2018-08-15,21.639999389648438,21.65999984741211,21.479999542236328,21.520000457763672,235766.0
+2018-08-16,21.520000457763672,21.540000915527344,21.299999237060547,21.3799991607666,467437.0
+2018-08-19,21.520000457763672,21.540000915527344,21.299999237060547,21.3799991607666,467437.0
+2018-08-20,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2018-08-21,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2018-08-22,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2018-08-23,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2018-08-26,21.979999542236328,22.0,21.600000381469727,21.719999313354492,651322.0
+2018-08-27,21.760000228881836,21.760000228881836,21.459999084472656,21.5,404954.0
+2018-08-28,21.600000381469727,21.600000381469727,21.3799991607666,21.3799991607666,390181.0
+2018-08-29,21.31999969482422,21.360000610351562,21.1200008392334,21.18000030517578,450873.0
+2018-08-30,21.200000762939453,21.200000762939453,20.139999389648438,20.799999237060547,654645.0
+2018-09-02,20.799999237060547,20.799999237060547,20.399999618530273,20.479999542236328,586980.0
+2018-09-03,20.5,20.5,20.299999237060547,20.360000610351562,926393.0
+2018-09-04,20.3799991607666,20.559999465942383,20.34000015258789,20.5,1261503.0
+2018-09-05,20.520000457763672,20.520000457763672,19.200000762939453,19.68000030517578,1622520.0
+2018-09-06,19.700000762939453,20.059999465942383,19.559999465942383,20.040000915527344,1335486.0
+2018-09-09,20.0,20.100000381469727,19.860000610351562,19.899999618530273,404154.0
+2018-09-10,20.020000457763672,20.020000457763672,19.920000076293945,19.959999084472656,548691.0
+2018-09-11,19.959999084472656,20.0,19.780000686645508,19.780000686645508,264942.0
+2018-09-12,19.799999237060547,20.0,19.65999984741211,19.780000686645508,177342.0
+2018-09-13,19.600000381469727,20.0,19.600000381469727,19.979999542236328,474253.0
+2018-09-16,19.940000534057617,19.940000534057617,18.739999771118164,19.020000457763672,774471.0
+2018-09-17,19.0,19.399999618530273,18.600000381469727,19.34000015258789,841180.0
+2018-09-18,19.219999313354492,19.6200008392334,19.0,19.540000915527344,322419.0
+2018-09-19,19.540000915527344,20.0,19.540000915527344,19.959999084472656,798601.0
+2018-09-20,20.0,20.540000915527344,19.959999084472656,20.440000534057617,760561.0
+2018-09-23,20.440000534057617,20.440000534057617,20.440000534057617,20.440000534057617,0.0
+2018-09-24,20.0,20.540000915527344,19.959999084472656,20.440000534057617,760561.0
+2018-09-25,20.700000762939453,22.040000915527344,20.700000762939453,21.5,1343499.0
+2018-09-26,21.440000534057617,22.040000915527344,21.440000534057617,21.719999313354492,1634169.0
+2018-09-27,21.860000610351562,22.079999923706055,21.799999237060547,22.0,1134265.0
+2018-09-30,22.0,22.65999984741211,22.0,22.579999923706055,1359404.0
+2018-10-01,22.600000381469727,22.959999084472656,22.520000457763672,22.959999084472656,1155643.0
+2018-10-02,23.0,23.200000762939453,22.5,22.540000915527344,2237832.0
+2018-10-03,22.760000228881836,22.979999542236328,22.459999084472656,22.639999389648438,1313945.0
+2018-10-04,22.799999237060547,22.799999237060547,22.280000686645508,22.280000686645508,617071.0
+2018-10-07,22.0,22.100000381469727,21.760000228881836,21.799999237060547,1371372.0
+2018-10-08,21.760000228881836,21.780000686645508,21.200000762939453,21.280000686645508,775251.0
+2018-10-09,21.360000610351562,21.459999084472656,21.100000381469727,21.299999237060547,625773.0
+2018-10-10,21.299999237060547,21.5,21.15999984741211,21.18000030517578,1080565.0
+2018-10-11,20.520000457763672,20.899999618530273,20.0,20.3799991607666,1007699.0
+2018-10-14,,,,,
+2018-10-15,19.5,20.600000381469727,19.1200008392334,20.420000076293945,1551974.0
+2018-10-16,20.0,20.639999389648438,18.959999084472656,20.6200008392334,2553735.0
+2018-10-17,20.6200008392334,20.979999542236328,20.200000762939453,20.200000762939453,888088.0
+2018-10-18,20.200000762939453,20.940000534057617,20.100000381469727,20.8799991607666,1232761.0
+2018-10-21,19.5,20.6200008392334,19.5,20.15999984741211,2566500.0
+2018-10-22,20.219999313354492,20.299999237060547,19.5,19.5,1899774.0
+2018-10-23,19.799999237060547,20.639999389648438,19.420000076293945,20.079999923706055,1977597.0
+2018-10-24,20.0,20.200000762939453,19.579999923706055,19.739999771118164,1443495.0
+2018-10-25,19.81999969482422,21.15999984741211,19.81999969482422,21.100000381469727,6997090.0
+2018-10-28,21.139999389648438,21.5,21.0,21.15999984741211,755675.0
+2018-10-29,21.18000030517578,22.34000015258789,21.18000030517578,22.0,1613385.0
+2018-10-30,22.0,22.200000762939453,21.760000228881836,21.799999237060547,396258.0
+2018-10-31,21.799999237060547,22.040000915527344,21.799999237060547,21.979999542236328,739938.0
+2018-11-01,21.920000076293945,22.0,21.799999237060547,21.8799991607666,456462.0
+2018-11-04,21.8799991607666,22.0,21.799999237060547,21.979999542236328,876450.0
+2018-11-05,22.059999465942383,22.399999618530273,21.959999084472656,22.020000457763672,738013.0
+2018-11-06,22.100000381469727,22.1200008392334,21.959999084472656,22.040000915527344,263438.0
+2018-11-07,21.860000610351562,21.979999542236328,21.799999237060547,21.8799991607666,262247.0
+2018-11-08,21.8799991607666,21.899999618530273,21.5,21.760000228881836,591718.0
+2018-11-11,21.760000228881836,21.760000228881836,21.0,21.299999237060547,384854.0
+2018-11-12,21.020000457763672,21.3799991607666,21.020000457763672,21.219999313354492,509383.0
+2018-11-13,21.100000381469727,21.100000381469727,20.700000762939453,20.780000686645508,703195.0
+2018-11-14,20.399999618530273,20.399999618530273,20.020000457763672,20.100000381469727,899828.0
+2018-11-15,20.280000686645508,20.280000686645508,20.040000915527344,20.200000762939453,419527.0
+2018-11-18,20.15999984741211,20.15999984741211,19.65999984741211,19.8799991607666,764694.0
+2018-11-19,19.8799991607666,20.1200008392334,19.8799991607666,20.0,367279.0
+2018-11-20,20.0,20.079999923706055,19.899999618530273,20.040000915527344,255975.0
+2018-11-21,19.899999618530273,19.959999084472656,19.700000762939453,19.739999771118164,503871.0
+2018-11-22,19.760000228881836,20.079999923706055,19.760000228881836,20.059999465942383,399935.0
+2018-11-25,19.899999618530273,19.940000534057617,19.719999313354492,19.780000686645508,367619.0
+2018-11-26,19.81999969482422,19.899999618530273,19.739999771118164,19.8799991607666,748039.0
+2018-11-27,19.799999237060547,20.200000762939453,19.780000686645508,20.200000762939453,527396.0
+2018-11-28,20.200000762939453,20.280000686645508,20.040000915527344,20.280000686645508,598485.0
+2018-11-29,20.280000686645508,20.360000610351562,20.239999771118164,20.299999237060547,399690.0
+2018-12-02,20.440000534057617,21.18000030517578,20.360000610351562,21.100000381469727,992862.0
+2018-12-03,21.200000762939453,21.420000076293945,21.200000762939453,21.399999618530273,1120289.0
+2018-12-04,21.280000686645508,21.399999618530273,21.0,21.299999237060547,1455388.0
+2018-12-05,21.0,21.15999984741211,20.8799991607666,21.079999923706055,664698.0
+2018-12-06,21.0,21.100000381469727,20.700000762939453,20.719999313354492,1188891.0
+2018-12-09,20.8799991607666,21.0,20.65999984741211,20.65999984741211,212097.0
+2018-12-10,20.700000762939453,20.8799991607666,20.5,20.600000381469727,358069.0
+2018-12-11,20.739999771118164,20.899999618530273,20.579999923706055,20.81999969482422,604264.0
+2018-12-12,20.84000015258789,20.959999084472656,20.81999969482422,20.920000076293945,169084.0
+2018-12-13,20.920000076293945,21.0,20.8799991607666,20.8799991607666,135365.0
+2018-12-16,20.700000762939453,20.700000762939453,20.5,20.520000457763672,461819.0
+2018-12-17,20.5,20.719999313354492,20.5,20.700000762939453,197923.0
+2018-12-18,20.700000762939453,20.739999771118164,20.5,20.600000381469727,344240.0
+2018-12-19,20.540000915527344,20.6200008392334,20.479999542236328,20.5,771716.0
+2018-12-20,20.540000915527344,20.540000915527344,19.760000228881836,19.899999618530273,645009.0
+2018-12-23,19.579999923706055,19.700000762939453,19.200000762939453,19.559999465942383,687115.0
+2018-12-24,19.799999237060547,20.0,19.579999923706055,19.579999923706055,795742.0
+2018-12-25,19.5,19.5,19.0,19.440000534057617,586398.0
+2018-12-26,19.5,19.579999923706055,19.299999237060547,19.5,114456.0
+2018-12-27,20.0,20.040000915527344,19.600000381469727,19.700000762939453,398481.0
+2018-12-30,19.860000610351562,20.079999923706055,19.719999313354492,19.940000534057617,176058.0
+2018-12-31,20.059999465942383,20.079999923706055,19.84000015258789,19.959999084472656,283269.0
+2019-01-01,20.0,20.020000457763672,19.84000015258789,20.0,291432.0
+2019-01-02,19.600000381469727,19.600000381469727,19.360000610351562,19.459999084472656,618814.0
+2019-01-03,19.459999084472656,19.459999084472656,19.139999389648438,19.200000762939453,581414.0
+2019-01-06,19.260000228881836,19.34000015258789,19.18000030517578,19.200000762939453,343046.0
+2019-01-07,19.200000762939453,20.0,19.040000915527344,19.899999618530273,1086621.0
+2019-01-08,19.860000610351562,20.059999465942383,19.739999771118164,19.860000610351562,785816.0
+2019-01-09,19.940000534057617,20.020000457763672,19.799999237060547,19.860000610351562,391225.0
+2019-01-10,19.860000610351562,20.219999313354492,19.860000610351562,20.040000915527344,616035.0
+2019-01-13,20.040000915527344,20.100000381469727,19.799999237060547,19.84000015258789,368123.0
+2019-01-14,19.81999969482422,19.860000610351562,19.520000457763672,19.739999771118164,687157.0
+2019-01-15,19.700000762939453,19.719999313354492,19.399999618530273,19.459999084472656,1619235.0
+2019-01-16,19.5,19.5,19.299999237060547,19.34000015258789,409675.0
+2019-01-17,19.3799991607666,19.479999542236328,19.200000762939453,19.399999618530273,1623396.0
+2019-01-20,19.5,19.600000381469727,19.399999618530273,19.399999618530273,1072876.0
+2019-01-21,19.299999237060547,19.31999969482422,18.8799991607666,19.200000762939453,961577.0
+2019-01-22,19.200000762939453,19.239999771118164,19.15999984741211,19.200000762939453,1162366.0
+2019-01-23,19.260000228881836,19.260000228881836,19.15999984741211,19.18000030517578,888902.0
+2019-01-24,19.18000030517578,19.18000030517578,18.760000228881836,18.780000686645508,1660198.0
+2019-01-27,18.799999237060547,18.84000015258789,18.479999542236328,18.5,593193.0
+2019-01-28,18.540000915527344,18.84000015258789,18.479999542236328,18.68000030517578,878100.0
+2019-01-29,18.68000030517578,18.799999237060547,18.600000381469727,18.739999771118164,512719.0
+2019-01-30,18.719999313354492,19.0,18.719999313354492,18.940000534057617,482364.0
+2019-01-31,19.0,19.18000030517578,18.920000076293945,19.0,554504.0
+2019-02-03,19.020000457763672,19.1200008392334,19.0,19.040000915527344,154448.0
+2019-02-04,19.020000457763672,19.100000381469727,18.8799991607666,18.899999618530273,315505.0
+2019-02-05,18.920000076293945,19.040000915527344,18.899999618530273,19.040000915527344,301763.0
+2019-02-06,19.0,19.1200008392334,18.940000534057617,19.0,253082.0
+2019-02-07,19.0,19.059999465942383,18.959999084472656,19.0,530771.0
+2019-02-10,19.0,19.0,18.799999237060547,18.940000534057617,279529.0
+2019-02-11,18.84000015258789,18.84000015258789,18.760000228881836,18.799999237060547,292187.0
+2019-02-12,18.739999771118164,18.799999237060547,18.6200008392334,18.700000762939453,529563.0
+2019-02-13,18.84000015258789,19.15999984741211,18.799999237060547,19.0,1163886.0
+2019-02-14,19.040000915527344,19.440000534057617,19.040000915527344,19.440000534057617,1367315.0
+2019-02-17,19.440000534057617,19.639999389648438,19.420000076293945,19.420000076293945,505821.0
+2019-02-18,19.440000534057617,19.65999984741211,19.360000610351562,19.639999389648438,516043.0
+2019-02-19,19.65999984741211,19.959999084472656,19.639999389648438,19.860000610351562,1234680.0
+2019-02-20,19.799999237060547,19.860000610351562,19.739999771118164,19.860000610351562,319011.0
+2019-02-21,19.8799991607666,19.920000076293945,19.799999237060547,19.899999618530273,284481.0
+2019-02-24,19.84000015258789,19.899999618530273,19.639999389648438,19.899999618530273,225599.0
+2019-02-25,19.899999618530273,19.899999618530273,19.6200008392334,19.719999313354492,305916.0
+2019-02-26,19.6200008392334,20.219999313354492,19.6200008392334,20.100000381469727,872449.0
+2019-02-27,20.219999313354492,20.280000686645508,20.0,20.100000381469727,565722.0
+2019-02-28,20.100000381469727,20.200000762939453,19.940000534057617,20.040000915527344,350522.0
+2019-03-03,20.020000457763672,20.059999465942383,19.84000015258789,20.059999465942383,225541.0
+2019-03-04,20.079999923706055,20.719999313354492,20.079999923706055,20.719999313354492,1539210.0
+2019-03-05,20.81999969482422,20.860000610351562,20.600000381469727,20.719999313354492,361255.0
+2019-03-06,20.780000686645508,20.799999237060547,20.639999389648438,20.700000762939453,172156.0
+2019-03-07,20.799999237060547,20.81999969482422,20.299999237060547,20.399999618530273,344877.0
+2019-03-10,20.399999618530273,20.700000762939453,20.18000030517578,20.31999969482422,386048.0
+2019-03-11,20.200000762939453,20.34000015258789,20.200000762939453,20.219999313354492,142827.0
+2019-03-12,20.020000457763672,20.299999237060547,20.020000457763672,20.079999923706055,397613.0
+2019-03-13,20.139999389648438,20.540000915527344,20.079999923706055,20.540000915527344,503635.0
+2019-03-14,20.5,20.84000015258789,20.399999618530273,20.799999237060547,1259630.0
+2019-03-17,20.5,20.780000686645508,20.399999618530273,20.459999084472656,333123.0
+2019-03-18,20.459999084472656,20.520000457763672,20.299999237060547,20.3799991607666,515132.0
+2019-03-19,20.3799991607666,20.3799991607666,20.260000228881836,20.360000610351562,696900.0
+2019-03-20,20.360000610351562,20.420000076293945,20.219999313354492,20.360000610351562,510216.0
+2019-03-21,20.3799991607666,20.600000381469727,20.3799991607666,20.5,621951.0
+2019-03-24,20.3799991607666,20.459999084472656,20.299999237060547,20.31999969482422,192772.0
+2019-03-25,20.299999237060547,20.3799991607666,20.18000030517578,20.34000015258789,410585.0
+2019-03-26,20.459999084472656,20.459999084472656,20.100000381469727,20.34000015258789,263597.0
+2019-03-27,20.360000610351562,20.399999618530273,20.260000228881836,20.3799991607666,384575.0
+2019-03-28,20.399999618530273,20.399999618530273,20.280000686645508,20.34000015258789,306596.0
+2019-03-31,20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0.0
+2019-04-01,20.219999313354492,20.299999237060547,20.139999389648438,20.280000686645508,633236.0
+2019-04-02,20.280000686645508,20.520000457763672,20.280000686645508,20.520000457763672,897784.0
+2019-04-03,20.579999923706055,20.860000610351562,20.579999923706055,20.81999969482422,1440449.0
+2019-04-04,20.799999237060547,20.959999084472656,20.700000762939453,20.8799991607666,614312.0
+2019-04-07,20.8799991607666,20.8799991607666,20.6200008392334,20.65999984741211,282568.0
+2019-04-08,20.6200008392334,20.959999084472656,20.600000381469727,20.959999084472656,394349.0
+2019-04-09,20.940000534057617,21.100000381469727,20.940000534057617,21.079999923706055,705600.0
+2019-04-10,21.059999465942383,21.059999465942383,20.860000610351562,20.959999084472656,251968.0
+2019-04-11,21.100000381469727,21.139999389648438,21.020000457763672,21.040000915527344,249359.0
+2019-04-14,20.700000762939453,21.0,20.700000762939453,20.899999618530273,277074.0
+2019-04-15,20.760000228881836,21.0,20.760000228881836,20.979999542236328,333497.0
+2019-04-16,20.920000076293945,20.959999084472656,20.780000686645508,20.799999237060547,542889.0
+2019-04-17,20.84000015258789,20.84000015258789,20.600000381469727,20.81999969482422,584238.0
+2019-04-18,20.780000686645508,20.81999969482422,20.68000030517578,20.799999237060547,320221.0
+2019-04-21,20.799999237060547,21.079999923706055,20.799999237060547,21.079999923706055,379324.0
+2019-04-22,21.079999923706055,21.18000030517578,21.0,21.0,542423.0
+2019-04-23,21.100000381469727,21.299999237060547,20.899999618530273,20.979999542236328,993114.0
+2019-04-24,21.0,21.1200008392334,20.799999237060547,21.079999923706055,347588.0
+2019-04-25,21.079999923706055,21.459999084472656,21.079999923706055,21.420000076293945,1168401.0
+2019-04-28,21.399999618530273,21.399999618530273,21.0,21.260000228881836,159774.0
+2019-04-29,21.219999313354492,21.239999771118164,21.079999923706055,21.219999313354492,185051.0
+2019-04-30,21.34000015258789,21.700000762939453,21.31999969482422,21.639999389648438,1736979.0
+2019-05-01,21.6200008392334,21.639999389648438,21.479999542236328,21.639999389648438,195668.0
+2019-05-02,21.639999389648438,22.18000030517578,21.540000915527344,21.84000015258789,790768.0
+2019-05-05,21.799999237060547,21.799999237060547,21.200000762939453,21.200000762939453,303307.0
+2019-05-06,21.1200008392334,21.600000381469727,20.780000686645508,21.600000381469727,374077.0
+2019-05-07,21.600000381469727,22.219999313354492,21.5,22.15999984741211,827874.0
+2019-05-08,22.15999984741211,22.18000030517578,21.600000381469727,21.780000686645508,273841.0
+2019-05-09,21.760000228881836,21.760000228881836,21.459999084472656,21.579999923706055,802964.0
+2019-05-12,21.579999923706055,22.100000381469727,21.260000228881836,21.940000534057617,1668574.0
+2019-05-13,21.420000076293945,22.18000030517578,21.420000076293945,21.700000762939453,1582522.0
+2019-05-14,21.100000381469727,21.959999084472656,20.65999984741211,21.700000762939453,547266.0
+2019-05-15,21.799999237060547,22.15999984741211,21.739999771118164,21.979999542236328,1698583.0
+2019-05-16,21.84000015258789,21.979999542236328,21.299999237060547,21.3799991607666,921328.0
+2019-05-19,21.299999237060547,21.459999084472656,20.700000762939453,20.719999313354492,590782.0
+2019-05-20,20.68000030517578,21.0,19.899999618530273,20.799999237060547,715109.0
+2019-05-21,20.81999969482422,21.5,20.719999313354492,21.5,2304500.0
+2019-05-22,21.5,22.700000762939453,21.5,22.700000762939453,7904084.0
+2019-05-23,22.299999237060547,22.479999542236328,21.920000076293945,22.0,3381180.0
+2019-05-26,21.700000762939453,21.8799991607666,20.780000686645508,21.079999923706055,2294473.0
+2019-05-27,21.079999923706055,21.200000762939453,20.700000762939453,21.040000915527344,1908485.0
+2019-05-28,21.139999389648438,21.18000030517578,20.1200008392334,20.81999969482422,13625373.0
+2019-05-29,20.81999969482422,20.84000015258789,20.399999618530273,20.540000915527344,1792254.0
+2019-05-30,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0
+2019-06-02,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0
+2019-06-03,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0
+2019-06-04,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2019-06-05,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2019-06-06,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2019-06-09,21.600000381469727,22.040000915527344,21.280000686645508,21.959999084472656,3063511.0
+2019-06-10,22.040000915527344,22.200000762939453,21.979999542236328,22.1200008392334,2090296.0
+2019-06-11,22.079999923706055,22.079999923706055,21.8799991607666,21.979999542236328,1939747.0
+2019-06-12,21.979999542236328,22.0,21.799999237060547,22.0,1691734.0
+2019-06-13,21.84000015258789,21.899999618530273,21.719999313354492,21.719999313354492,1275517.0
+2019-06-16,21.700000762939453,21.719999313354492,21.360000610351562,21.3799991607666,1924844.0
+2019-06-17,21.540000915527344,21.540000915527344,21.360000610351562,21.5,1885652.0
+2019-06-18,21.479999542236328,21.700000762939453,21.399999618530273,21.440000534057617,1753372.0
+2019-06-19,21.479999542236328,21.559999465942383,21.200000762939453,21.219999313354492,2604325.0
+2019-06-20,21.200000762939453,21.200000762939453,20.799999237060547,20.920000076293945,6561439.0
+2019-06-23,20.899999618530273,21.100000381469727,20.600000381469727,20.780000686645508,1751023.0
+2019-06-24,20.559999465942383,20.799999237060547,20.1200008392334,20.360000610351562,1637536.0
+2019-06-25,20.479999542236328,20.780000686645508,20.260000228881836,20.780000686645508,1655418.0
+2019-06-26,20.979999542236328,20.979999542236328,20.639999389648438,20.799999237060547,1780347.0
+2019-06-27,20.799999237060547,20.899999618530273,20.68000030517578,20.68000030517578,575383.0
+2019-06-30,20.799999237060547,20.899999618530273,20.739999771118164,20.860000610351562,851190.0
+2019-07-01,20.760000228881836,20.860000610351562,20.700000762939453,20.81999969482422,1126603.0
+2019-07-02,20.799999237060547,21.079999923706055,20.719999313354492,21.040000915527344,1643214.0
+2019-07-03,21.0,21.100000381469727,20.920000076293945,21.059999465942383,734634.0
+2019-07-04,20.940000534057617,21.200000762939453,20.940000534057617,21.15999984741211,751528.0
+2019-07-07,21.100000381469727,21.139999389648438,21.0,21.040000915527344,695402.0
+2019-07-08,20.920000076293945,20.920000076293945,20.700000762939453,20.799999237060547,1412621.0
+2019-07-09,20.739999771118164,20.8799991607666,20.700000762939453,20.799999237060547,465298.0
+2019-07-10,20.760000228881836,20.920000076293945,20.68000030517578,20.700000762939453,1677150.0
+2019-07-11,20.68000030517578,20.899999618530273,20.65999984741211,20.8799991607666,2175298.0
+2019-07-14,20.8799991607666,20.940000534057617,20.81999969482422,20.860000610351562,1190091.0
+2019-07-15,20.8799991607666,20.8799991607666,20.739999771118164,20.739999771118164,1595789.0
+2019-07-16,20.799999237060547,20.959999084472656,20.739999771118164,20.959999084472656,1384404.0
+2019-07-17,20.959999084472656,21.059999465942383,20.920000076293945,20.920000076293945,1522326.0
+2019-07-18,20.899999618530273,20.899999618530273,20.760000228881836,20.780000686645508,1945726.0
+2019-07-21,20.700000762939453,20.700000762939453,20.0,20.18000030517578,1315197.0
+2019-07-22,20.079999923706055,20.18000030517578,19.899999618530273,19.899999618530273,1490904.0
+2019-07-23,19.959999084472656,19.959999084472656,19.420000076293945,19.420000076293945,1707806.0
+2019-07-24,19.440000534057617,19.459999084472656,19.139999389648438,19.200000762939453,1106928.0
+2019-07-25,19.5,20.200000762939453,19.5,20.200000762939453,3664469.0
+2019-07-28,20.200000762939453,20.3799991607666,20.1200008392334,20.360000610351562,430006.0
+2019-07-29,20.239999771118164,20.5,20.219999313354492,20.34000015258789,1420232.0
+2019-07-30,20.3799991607666,20.3799991607666,20.15999984741211,20.200000762939453,815100.0
+2019-07-31,20.059999465942383,20.200000762939453,19.979999542236328,20.020000457763672,1318548.0
+2019-08-01,20.0,20.18000030517578,19.940000534057617,20.0,726982.0
+2019-08-04,19.959999084472656,20.040000915527344,19.799999237060547,19.920000076293945,554859.0
+2019-08-05,19.920000076293945,19.920000076293945,19.5,19.559999465942383,1849994.0
+2019-08-06,19.299999237060547,19.5,19.059999465942383,19.5,1430798.0
+2019-08-07,19.600000381469727,19.760000228881836,19.5,19.5,863223.0
+2019-08-08,19.520000457763672,19.920000076293945,19.520000457763672,19.920000076293945,1230345.0
+2019-08-11,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2019-08-12,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2019-08-13,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2019-08-14,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2019-08-15,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2019-08-18,19.700000762939453,19.940000534057617,19.700000762939453,19.920000076293945,442278.0
+2019-08-19,19.920000076293945,20.079999923706055,19.739999771118164,19.739999771118164,928344.0
+2019-08-20,19.780000686645508,19.959999084472656,19.719999313354492,19.739999771118164,942836.0
+2019-08-21,19.700000762939453,19.780000686645508,19.34000015258789,19.5,1106330.0
+2019-08-22,19.5,19.559999465942383,19.079999923706055,19.200000762939453,3927255.0
+2019-08-25,19.040000915527344,19.040000915527344,18.360000610351562,18.3799991607666,1496230.0
+2019-08-26,18.239999771118164,18.5,18.1200008392334,18.31999969482422,2515580.0
+2019-08-27,18.440000534057617,18.84000015258789,18.0,18.84000015258789,16868418.0
+2019-08-28,18.440000534057617,18.68000030517578,18.34000015258789,18.479999542236328,1655029.0
+2019-08-29,18.479999542236328,18.600000381469727,18.079999923706055,18.079999923706055,1642619.0
+2019-09-01,18.200000762939453,18.299999237060547,17.899999618530273,17.959999084472656,1071709.0
+2019-09-02,18.040000915527344,18.1200008392334,17.920000076293945,18.040000915527344,1370187.0
+2019-09-03,18.059999465942383,18.059999465942383,17.700000762939453,17.780000686645508,1236518.0
+2019-09-04,17.760000228881836,17.920000076293945,17.68000030517578,17.899999618530273,1199975.0
+2019-09-05,17.920000076293945,18.020000457763672,17.780000686645508,17.84000015258789,1168846.0
+2019-09-08,17.920000076293945,17.920000076293945,17.68000030517578,17.68000030517578,1261696.0
+2019-09-09,17.6200008392334,17.700000762939453,17.559999465942383,17.639999389648438,1590274.0
+2019-09-10,17.600000381469727,17.600000381469727,16.959999084472656,17.0,2219212.0
+2019-09-11,17.0,17.0,16.540000915527344,16.84000015258789,2048030.0
+2019-09-12,16.81999969482422,17.059999465942383,16.639999389648438,16.8799991607666,1314422.0
+2019-09-15,16.5,16.780000686645508,16.139999389648438,16.700000762939453,1161908.0
+2019-09-16,16.600000381469727,16.8799991607666,16.31999969482422,16.540000915527344,1629929.0
+2019-09-17,16.479999542236328,16.520000457763672,16.15999984741211,16.260000228881836,1565514.0
+2019-09-18,16.459999084472656,16.479999542236328,16.079999923706055,16.1200008392334,2405844.0
+2019-09-19,16.1200008392334,16.299999237060547,16.040000915527344,16.260000228881836,3730053.0
+2019-09-22,16.219999313354492,16.719999313354492,16.219999313354492,16.65999984741211,1437476.0
+2019-09-24,16.739999771118164,17.200000762939453,16.700000762939453,17.200000762939453,1346053.0
+2019-09-25,17.399999618530273,17.639999389648438,17.200000762939453,17.459999084472656,2301013.0
+2019-09-26,17.700000762939453,18.100000381469727,17.700000762939453,17.940000534057617,2983394.0
+2019-09-29,18.059999465942383,18.239999771118164,18.020000457763672,18.239999771118164,948521.0
+2019-09-30,18.239999771118164,18.360000610351562,18.0,18.020000457763672,2353464.0
+2019-10-01,18.079999923706055,18.139999389648438,17.920000076293945,17.940000534057617,1995848.0
+2019-10-02,17.920000076293945,18.0,17.700000762939453,17.760000228881836,2388098.0
+2019-10-03,17.0,17.0,16.860000610351562,16.8799991607666,1847788.0
+2019-10-06,16.8799991607666,17.299999237060547,16.8799991607666,17.040000915527344,1195877.0
+2019-10-07,17.079999923706055,17.1200008392334,16.739999771118164,16.739999771118164,994876.0
+2019-10-08,16.799999237060547,16.799999237060547,16.440000534057617,16.5,1283067.0
+2019-10-09,16.6200008392334,16.65999984741211,16.260000228881836,16.260000228881836,1318380.0
+2019-10-10,16.260000228881836,16.559999465942383,16.200000762939453,16.5,855250.0
+2019-10-13,16.420000076293945,16.68000030517578,16.399999618530273,16.5,855313.0
+2019-10-14,16.5,16.65999984741211,16.440000534057617,16.65999984741211,1701691.0
+2019-10-15,16.579999923706055,16.719999313354492,16.399999618530273,16.479999542236328,1088127.0
+2019-10-16,16.479999542236328,16.520000457763672,16.079999923706055,16.280000686645508,2258770.0
+2019-10-17,16.280000686645508,16.700000762939453,16.219999313354492,16.700000762939453,958034.0
+2019-10-20,16.84000015258789,17.280000686645508,16.799999237060547,17.239999771118164,2301657.0
+2019-10-21,17.280000686645508,17.280000686645508,16.8799991607666,16.979999542236328,1083734.0
+2019-10-22,16.979999542236328,17.079999923706055,16.799999237060547,17.0,837918.0
+2019-10-23,16.5,16.579999923706055,16.399999618530273,16.520000457763672,2163578.0
+2019-10-24,16.520000457763672,16.600000381469727,16.440000534057617,16.600000381469727,960231.0
+2019-10-27,16.540000915527344,16.68000030517578,16.440000534057617,16.65999984741211,486239.0
+2019-10-28,16.600000381469727,16.6200008392334,16.5,16.5,902836.0
+2019-10-29,16.479999542236328,16.479999542236328,16.260000228881836,16.31999969482422,1438912.0
+2019-10-30,16.34000015258789,16.5,16.219999313354492,16.5,1204824.0
+2019-10-31,16.399999618530273,16.459999084472656,16.3799991607666,16.440000534057617,576475.0
+2019-11-03,16.360000610351562,16.360000610351562,16.200000762939453,16.260000228881836,920566.0
+2019-11-04,16.200000762939453,16.31999969482422,16.200000762939453,16.31999969482422,378613.0
+2019-11-05,16.31999969482422,16.3799991607666,16.200000762939453,16.299999237060547,2318292.0
+2019-11-06,16.280000686645508,16.420000076293945,16.139999389648438,16.139999389648438,1427782.0
+2019-11-07,16.15999984741211,16.3799991607666,16.059999465942383,16.100000381469727,2553866.0
+2019-11-10,16.1200008392334,16.34000015258789,16.1200008392334,16.260000228881836,1795329.0
+2019-11-11,16.280000686645508,16.3799991607666,16.280000686645508,16.34000015258789,851663.0
+2019-11-12,16.31999969482422,16.3799991607666,16.260000228881836,16.260000228881836,1059142.0
+2019-11-13,16.280000686645508,16.360000610351562,16.079999923706055,16.100000381469727,1664486.0
+2019-11-14,16.1200008392334,16.260000228881836,16.1200008392334,16.18000030517578,935592.0
+2019-11-17,16.200000762939453,16.219999313354492,16.100000381469727,16.139999389648438,758239.0
+2019-11-18,16.139999389648438,16.239999771118164,16.0,16.100000381469727,1625235.0
+2019-11-19,16.100000381469727,16.15999984741211,16.079999923706055,16.15999984741211,1464241.0
+2019-11-20,16.15999984741211,16.15999984741211,16.059999465942383,16.100000381469727,1753604.0
+2019-11-21,16.059999465942383,16.15999984741211,16.040000915527344,16.100000381469727,1847847.0
+2019-11-24,16.059999465942383,16.079999923706055,15.899999618530273,15.920000076293945,1557917.0
+2019-11-25,15.9399995803833,15.960000038146973,15.880000114440918,15.899999618530273,1249940.0
+2019-11-26,15.880000114440918,15.960000038146973,15.720000267028809,15.720000267028809,1798477.0
+2019-11-27,15.979999542236328,15.979999542236328,15.699999809265137,15.779999732971191,920070.0
+2019-11-28,15.739999771118164,15.800000190734863,15.539999961853027,15.600000381469727,1581019.0
+2019-12-01,15.600000381469727,15.720000267028809,15.600000381469727,15.720000267028809,787534.0
+2019-12-02,15.65999984741211,15.699999809265137,15.5,15.5,1139060.0
+2019-12-03,15.539999961853027,15.579999923706055,14.979999542236328,15.079999923706055,3096703.0
+2019-12-04,15.100000381469727,15.15999984741211,14.819999694824219,14.9399995803833,2572976.0
+2019-12-05,15.0,15.199999809265137,14.979999542236328,15.199999809265137,1962894.0
+2019-12-08,15.239999771118164,15.65999984741211,15.239999771118164,15.600000381469727,2621628.0
+2019-12-09,16.0,16.420000076293945,16.0,16.260000228881836,5839377.0
+2019-12-10,16.200000762939453,16.260000228881836,16.079999923706055,16.139999389648438,2944509.0
+2019-12-11,16.200000762939453,17.100000381469727,16.200000762939453,17.0,5094172.0
+2019-12-12,17.059999465942383,17.079999923706055,16.420000076293945,16.420000076293945,4545246.0
+2019-12-15,16.600000381469727,17.079999923706055,16.420000076293945,17.040000915527344,3262166.0
+2019-12-16,17.059999465942383,17.600000381469727,17.059999465942383,17.440000534057617,5413486.0
+2019-12-17,17.5,17.6200008392334,17.299999237060547,17.600000381469727,2601711.0
+2019-12-18,17.579999923706055,17.600000381469727,17.399999618530273,17.5,2239302.0
+2019-12-19,17.520000457763672,17.68000030517578,17.420000076293945,17.420000076293945,2840121.0
+2019-12-22,17.420000076293945,17.520000457763672,17.3799991607666,17.520000457763672,1144135.0
+2019-12-23,17.540000915527344,17.739999771118164,17.5,17.700000762939453,2269768.0
+2019-12-24,17.700000762939453,17.739999771118164,17.540000915527344,17.68000030517578,1884649.0
+2019-12-25,17.700000762939453,17.719999313354492,17.5,17.540000915527344,1393700.0
+2019-12-26,17.559999465942383,17.899999618530273,17.440000534057617,17.81999969482422,2272433.0
+2019-12-29,17.8799991607666,18.079999923706055,17.8799991607666,18.079999923706055,2650635.0
+2019-12-30,18.100000381469727,18.100000381469727,17.899999618530273,17.899999618530273,1577979.0
+2019-12-31,17.899999618530273,18.040000915527344,17.760000228881836,17.959999084472656,1011928.0
+2020-01-01,17.959999084472656,18.040000915527344,17.920000076293945,17.940000534057617,733262.0
+2020-01-02,17.920000076293945,17.940000534057617,17.81999969482422,17.860000610351562,1071990.0
+2020-01-05,17.3799991607666,17.639999389648438,17.200000762939453,17.299999237060547,3527749.0
+2020-01-06,17.200000762939453,17.420000076293945,16.959999084472656,17.280000686645508,3341633.0
+2020-01-07,17.459999084472656,17.479999542236328,17.139999389648438,17.299999237060547,1243943.0
+2020-01-08,16.84000015258789,17.3799991607666,16.84000015258789,17.200000762939453,2297979.0
+2020-01-09,17.3799991607666,17.760000228881836,17.3799991607666,17.760000228881836,2120449.0
+2020-01-12,17.860000610351562,18.18000030517578,17.860000610351562,18.100000381469727,2351052.0
+2020-01-13,18.1200008392334,18.399999618530273,18.1200008392334,18.399999618530273,3029728.0
+2020-01-14,18.459999084472656,18.639999389648438,18.3799991607666,18.399999618530273,3408103.0
+2020-01-15,18.3799991607666,18.479999542236328,18.31999969482422,18.31999969482422,1625416.0
+2020-01-16,18.3799991607666,18.3799991607666,18.1200008392334,18.260000228881836,1745422.0
+2020-01-19,18.260000228881836,18.3799991607666,18.18000030517578,18.219999313354492,1616665.0
+2020-01-20,18.260000228881836,18.280000686645508,18.15999984741211,18.219999313354492,795341.0
+2020-01-21,18.219999313354492,18.34000015258789,18.219999313354492,18.260000228881836,1284726.0
+2020-01-22,18.239999771118164,18.3799991607666,18.219999313354492,18.239999771118164,1159839.0
+2020-01-23,18.15999984741211,18.200000762939453,18.020000457763672,18.059999465942383,1880247.0
+2020-01-26,18.0,18.0,17.65999984741211,17.700000762939453,1883430.0
+2020-01-27,17.700000762939453,17.700000762939453,17.280000686645508,17.280000686645508,1062896.0
+2020-01-28,17.200000762939453,17.360000610351562,17.100000381469727,17.219999313354492,1823379.0
+2020-01-29,17.1200008392334,17.31999969482422,17.059999465942383,17.200000762939453,1410174.0
+2020-01-30,17.139999389648438,17.299999237060547,17.100000381469727,17.280000686645508,1052674.0
+2020-02-02,17.100000381469727,17.18000030517578,16.899999618530273,17.079999923706055,1309447.0
+2020-02-03,17.040000915527344,17.100000381469727,16.81999969482422,16.81999969482422,1394901.0
+2020-02-04,16.84000015258789,16.899999618530273,16.600000381469727,16.799999237060547,1610453.0
+2020-02-05,16.81999969482422,16.8799991607666,16.6200008392334,16.719999313354492,872996.0
+2020-02-06,16.739999771118164,16.81999969482422,16.479999542236328,16.479999542236328,1162899.0
+2020-02-09,16.399999618530273,16.459999084472656,16.079999923706055,16.200000762939453,1395589.0
+2020-02-10,16.139999389648438,16.479999542236328,16.100000381469727,16.299999237060547,1415653.0
+2020-02-11,16.360000610351562,16.760000228881836,16.260000228881836,16.68000030517578,1936958.0
+2020-02-12,16.719999313354492,16.780000686645508,16.420000076293945,16.5,1237909.0
+2020-02-13,16.440000534057617,16.5,16.18000030517578,16.239999771118164,1187303.0
+2020-02-16,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2020-02-17,16.139999389648438,16.360000610351562,16.100000381469727,16.200000762939453,1133478.0
+2020-02-18,16.280000686645508,16.280000686645508,16.079999923706055,16.100000381469727,870637.0
+2020-02-19,16.139999389648438,16.420000076293945,16.1200008392334,16.420000076293945,777598.0
+2020-02-20,16.440000534057617,16.780000686645508,16.420000076293945,16.780000686645508,847034.0
+2020-02-23,16.799999237060547,16.959999084472656,16.420000076293945,16.479999542236328,1288074.0
+2020-02-24,16.399999618530273,16.399999618530273,15.800000190734863,15.800000190734863,3171187.0
+2020-02-25,15.720000267028809,15.779999732971191,15.399999618530273,15.5,3079615.0
+2020-02-26,15.399999618530273,15.399999618530273,15.180000305175781,15.279999732971191,2342684.0
+2020-02-27,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2020-03-01,15.15999984741211,15.199999809265137,14.899999618530273,14.899999618530273,2006343.0
+2020-03-02,15.100000381469727,15.279999732971191,14.899999618530273,14.899999618530273,1994294.0
+2020-03-03,15.199999809265137,15.220000267028809,14.899999618530273,14.979999542236328,3614808.0
+2020-03-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2020-03-05,15.020000457763672,15.0600004196167,14.720000267028809,14.739999771118164,1773998.0
+2020-03-08,13.5,13.739999771118164,13.279999732971191,13.279999732971191,2576666.0
+2020-03-09,11.960000038146973,12.119999885559082,11.960000038146973,11.960000038146973,5826706.0
+2020-03-10,12.319999694824219,12.920000076293945,12.079999923706055,12.920000076293945,4422921.0
+2020-03-11,13.0,13.079999923706055,12.260000228881836,12.380000114440918,3185979.0
+2020-03-12,12.0,12.140000343322754,11.5,12.020000457763672,1928266.0
+2020-03-15,12.100000381469727,12.199999809265137,11.680000305175781,11.720000267028809,2569888.0
+2020-03-16,11.640000343322754,11.640000343322754,11.260000228881836,11.260000228881836,2293438.0
+2020-03-17,11.279999732971191,11.539999961853027,11.039999961853027,11.4399995803833,3340659.0
+2020-03-18,11.300000190734863,11.5600004196167,11.300000190734863,11.300000190734863,2399263.0
+2020-03-19,11.300000190734863,11.680000305175781,11.199999809265137,11.399999618530273,3966702.0
+2020-03-22,11.399999618530273,11.399999618530273,11.220000267028809,11.359999656677246,1280895.0
+2020-03-23,11.300000190734863,11.300000190734863,11.199999809265137,11.220000267028809,1489435.0
+2020-03-24,11.300000190734863,11.880000114440918,11.300000190734863,11.779999732971191,3535041.0
+2020-03-25,11.920000076293945,12.100000381469727,11.539999961853027,11.619999885559082,3570245.0
+2020-03-26,11.720000267028809,11.84000015258789,11.699999809265137,11.720000267028809,1037834.0
+2020-03-29,11.65999984741211,11.920000076293945,11.520000457763672,11.84000015258789,1228017.0
+2020-03-30,11.880000114440918,12.0600004196167,11.819999694824219,12.0600004196167,1297383.0
+2020-03-31,12.100000381469727,12.420000076293945,12.0600004196167,12.279999732971191,1628350.0
+2020-04-01,12.279999732971191,12.279999732971191,12.140000343322754,12.279999732971191,1035660.0
+2020-04-02,12.399999618530273,12.979999542236328,12.399999618530273,12.979999542236328,4032360.0
+2020-04-05,13.199999809265137,13.399999618530273,12.979999542236328,13.079999923706055,5148152.0
+2020-04-06,13.100000381469727,13.859999656677246,12.9399995803833,13.779999732971191,3699739.0
+2020-04-07,13.760000228881836,14.0600004196167,13.760000228881836,14.0,2479363.0
+2020-04-08,14.199999809265137,14.819999694824219,14.079999923706055,14.640000343322754,7210190.0
+2020-04-09,14.84000015258789,14.859999656677246,14.119999885559082,14.119999885559082,5889908.0
+2020-04-12,13.979999542236328,14.0,13.380000114440918,13.460000038146973,6426562.0
+2020-04-13,13.600000381469727,13.680000305175781,13.100000381469727,13.279999732971191,2936839.0
+2020-04-14,13.380000114440918,13.739999771118164,13.260000228881836,13.739999771118164,2519258.0
+2020-04-15,13.699999809265137,13.699999809265137,13.399999618530273,13.420000076293945,2068653.0
+2020-04-16,13.420000076293945,13.420000076293945,13.15999984741211,13.220000267028809,1568917.0
+2020-04-19,13.220000267028809,14.0,13.220000267028809,13.899999618530273,3864658.0
+2020-04-20,13.859999656677246,13.880000114440918,13.5,13.600000381469727,2459247.0
+2020-04-21,13.180000305175781,13.5,13.079999923706055,13.140000343322754,3024537.0
+2020-04-22,13.100000381469727,13.520000457763672,13.039999961853027,13.520000457763672,1698925.0
+2020-04-23,13.65999984741211,14.199999809265137,13.65999984741211,13.960000038146973,3462273.0
+2020-04-26,14.300000190734863,14.4399995803833,14.15999984741211,14.319999694824219,3484990.0
+2020-04-27,14.399999618530273,14.880000114440918,14.199999809265137,14.579999923706055,5751786.0
+2020-04-28,14.460000038146973,14.699999809265137,14.380000114440918,14.640000343322754,3893199.0
+2020-04-29,14.800000190734863,15.319999694824219,14.760000228881836,15.199999809265137,7737174.0
+2020-04-30,15.800000190734863,15.979999542236328,15.220000267028809,15.380000114440918,11215236.0
+2020-05-03,14.119999885559082,14.460000038146973,13.859999656677246,13.859999656677246,6064067.0
+2020-05-04,13.239999771118164,14.0,13.239999771118164,13.720000267028809,3954808.0
+2020-05-05,13.979999542236328,14.180000305175781,13.899999618530273,13.899999618530273,3416897.0
+2020-05-06,14.140000343322754,14.239999771118164,13.800000190734863,13.800000190734863,3037251.0
+2020-05-07,13.699999809265137,13.720000267028809,13.5,13.5,1893325.0
+2020-05-10,13.65999984741211,13.800000190734863,13.600000381469727,13.699999809265137,1353381.0
+2020-05-11,13.199999809265137,14.079999923706055,13.140000343322754,13.9399995803833,2350625.0
+2020-05-12,13.899999618530273,14.800000190734863,13.899999618530273,14.359999656677246,6688540.0
+2020-05-13,14.520000457763672,14.619999885559082,14.239999771118164,14.239999771118164,2036852.0
+2020-05-14,14.140000343322754,14.239999771118164,13.920000076293945,14.0,2153984.0
+2020-05-17,14.199999809265137,14.479999542236328,14.199999809265137,14.460000038146973,3347004.0
+2020-05-18,14.579999923706055,14.640000343322754,14.380000114440918,14.5,2874472.0
+2020-05-19,14.579999923706055,14.819999694824219,14.460000038146973,14.5,4033890.0
+2020-05-20,14.5,14.5,14.260000228881836,14.380000114440918,2066453.0
+2020-05-21,14.399999618530273,14.65999984741211,14.279999732971191,14.399999618530273,3684830.0
+2020-05-31,14.65999984741211,14.699999809265137,14.4399995803833,14.600000381469727,3238636.0
+2020-06-01,14.539999961853027,14.65999984741211,14.479999542236328,14.579999923706055,2374727.0
+2020-06-02,14.600000381469727,15.039999961853027,14.539999961853027,14.539999961853027,4604514.0
+2020-06-03,14.760000228881836,14.779999732971191,14.239999771118164,14.239999771118164,4968913.0
+2020-06-04,14.239999771118164,14.239999771118164,14.0,14.100000381469727,5361678.0
+2020-06-07,14.260000228881836,14.300000190734863,14.119999885559082,14.15999984741211,4579583.0
+2020-06-08,14.220000267028809,14.399999618530273,14.100000381469727,14.199999809265137,4589556.0
+2020-06-09,14.220000267028809,14.220000267028809,14.100000381469727,14.15999984741211,2832652.0
+2020-06-10,14.140000343322754,14.180000305175781,14.020000457763672,14.100000381469727,2216842.0
+2020-06-11,14.100000381469727,14.199999809265137,14.079999923706055,14.199999809265137,1842013.0
+2020-06-14,14.119999885559082,14.359999656677246,14.100000381469727,14.359999656677246,2693528.0
+2020-06-15,14.300000190734863,14.479999542236328,14.199999809265137,14.460000038146973,3176093.0
+2020-06-16,14.5600004196167,14.800000190734863,14.5600004196167,14.640000343322754,6784751.0
+2020-06-17,14.65999984741211,14.779999732971191,14.380000114440918,14.4399995803833,3347350.0
+2020-06-18,14.5,14.739999771118164,14.359999656677246,14.65999984741211,5758886.0
+2020-06-21,14.699999809265137,14.720000267028809,14.5,14.5,2268051.0
+2020-06-22,14.479999542236328,14.5,14.239999771118164,14.300000190734863,1628676.0
+2020-06-23,14.279999732971191,14.359999656677246,14.020000457763672,14.300000190734863,2133964.0
+2020-06-24,14.300000190734863,14.34000015258789,14.100000381469727,14.140000343322754,2216565.0
+2020-06-25,14.079999923706055,14.319999694824219,14.039999961853027,14.279999732971191,1825616.0
+2020-06-28,14.319999694824219,14.4399995803833,14.220000267028809,14.399999618530273,1729929.0
+2020-06-29,14.380000114440918,14.640000343322754,14.319999694824219,14.420000076293945,2655422.0
+2020-06-30,14.4399995803833,14.640000343322754,14.399999618530273,14.420000076293945,1734501.0
+2020-07-01,14.380000114440918,14.520000457763672,14.359999656677246,14.399999618530273,768300.0
+2020-07-02,14.4399995803833,14.520000457763672,14.420000076293945,14.520000457763672,1262466.0
+2020-07-05,14.5600004196167,14.739999771118164,14.5600004196167,14.640000343322754,2633639.0
+2020-07-06,14.640000343322754,14.960000038146973,14.600000381469727,14.880000114440918,7532923.0
+2020-07-07,14.979999542236328,15.140000343322754,14.920000076293945,15.0,7213537.0
+2020-07-08,14.960000038146973,15.020000457763672,14.800000190734863,14.800000190734863,3503579.0
+2020-07-09,14.779999732971191,14.9399995803833,14.779999732971191,14.899999618530273,1767492.0
+2020-07-12,14.9399995803833,15.119999885559082,14.880000114440918,14.979999542236328,2877525.0
+2020-07-13,15.0,15.020000457763672,14.819999694824219,14.819999694824219,1868471.0
+2020-07-14,14.819999694824219,14.819999694824219,14.5600004196167,14.640000343322754,1468784.0
+2020-07-15,14.680000305175781,14.779999732971191,14.619999885559082,14.779999732971191,955257.0
+2020-07-16,14.84000015258789,14.880000114440918,14.760000228881836,14.819999694824219,1151379.0
+2020-07-19,14.800000190734863,14.859999656677246,14.739999771118164,14.819999694824219,780329.0
+2020-07-20,14.619999885559082,14.680000305175781,14.199999809265137,14.539999961853027,2533379.0
+2020-07-21,14.579999923706055,14.640000343322754,14.479999542236328,14.640000343322754,966128.0
+2020-07-22,14.680000305175781,14.680000305175781,14.539999961853027,14.640000343322754,845607.0
+2020-07-23,14.619999885559082,14.640000343322754,14.5600004196167,14.600000381469727,506992.0
+2020-07-26,14.5,14.699999809265137,14.34000015258789,14.680000305175781,1359240.0
+2020-07-27,14.579999923706055,14.640000343322754,14.539999961853027,14.600000381469727,620954.0
+2020-07-28,14.5600004196167,14.640000343322754,14.539999961853027,14.5600004196167,1006575.0
+2020-08-05,14.65999984741211,14.65999984741211,14.479999542236328,14.5,3120149.0
+2020-08-06,14.5600004196167,14.640000343322754,14.5,14.600000381469727,1338833.0
+2020-08-09,14.600000381469727,14.84000015258789,14.520000457763672,14.84000015258789,1854611.0
+2020-08-10,14.880000114440918,15.180000305175781,14.880000114440918,15.100000381469727,3133922.0
+2020-08-11,15.100000381469727,15.640000343322754,15.100000381469727,15.5600004196167,5289368.0
+2020-08-12,15.5600004196167,15.699999809265137,15.34000015258789,15.359999656677246,1976541.0
+2020-08-13,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0
+2020-08-16,15.479999542236328,15.5,15.319999694824219,15.319999694824219,2059916.0
+2020-08-17,15.319999694824219,15.359999656677246,15.0,15.180000305175781,2394746.0
+2020-08-18,15.199999809265137,15.420000076293945,15.039999961853027,15.34000015258789,3360766.0
+2020-08-19,15.460000038146973,15.84000015258789,15.460000038146973,15.520000457763672,7489785.0
+2020-08-20,15.520000457763672,15.739999771118164,15.4399995803833,15.739999771118164,2694633.0
+2020-08-23,15.760000228881836,15.960000038146973,15.739999771118164,15.880000114440918,3357962.0
+2020-08-24,15.899999618530273,15.920000076293945,15.65999984741211,15.779999732971191,2003346.0
+2020-08-25,15.760000228881836,15.84000015258789,15.640000343322754,15.640000343322754,2703705.0
+2020-08-26,15.619999885559082,16.280000686645508,15.619999885559082,16.280000686645508,7921789.0
+2020-08-27,16.18000030517578,16.600000381469727,16.100000381469727,16.200000762939453,5036409.0
+2020-08-30,16.200000762939453,16.260000228881836,16.1200008392334,16.219999313354492,2246630.0
+2020-08-31,16.239999771118164,16.280000686645508,15.920000076293945,15.920000076293945,4498194.0
+2020-09-01,16.020000457763672,16.18000030517578,15.819999694824219,15.859999656677246,3109400.0
+2020-09-02,15.800000190734863,16.100000381469727,15.680000305175781,15.920000076293945,2293375.0
+2020-09-03,15.979999542236328,16.059999465942383,15.84000015258789,15.899999618530273,2017443.0
+2020-09-06,15.779999732971191,15.859999656677246,15.720000267028809,15.779999732971191,2380801.0
+2020-09-07,15.739999771118164,15.960000038146973,15.720000267028809,15.880000114440918,2287237.0
+2020-09-08,15.899999618530273,16.020000457763672,15.819999694824219,15.880000114440918,3091956.0
+2020-09-09,15.600000381469727,15.739999771118164,15.539999961853027,15.680000305175781,3196572.0
+2020-09-10,15.739999771118164,15.979999542236328,15.739999771118164,15.9399995803833,3165044.0
+2020-09-13,16.0,16.079999923706055,15.960000038146973,16.0,3967752.0
+2020-09-14,16.020000457763672,16.18000030517578,15.739999771118164,16.1200008392334,6254468.0
+2020-09-15,16.200000762939453,16.440000534057617,15.960000038146973,16.299999237060547,11533584.0
+2020-09-16,16.399999618530273,16.579999923706055,16.15999984741211,16.15999984741211,7579513.0
+2020-09-17,16.219999313354492,16.280000686645508,16.1200008392334,16.200000762939453,2887173.0
+2020-09-20,16.239999771118164,16.420000076293945,16.200000762939453,16.219999313354492,2714934.0
+2020-09-21,16.239999771118164,16.3799991607666,16.15999984741211,16.15999984741211,4632625.0
+2020-09-22,16.040000915527344,16.260000228881836,16.0,16.1200008392334,4010268.0
+2020-09-24,16.139999389648438,16.219999313354492,16.020000457763672,16.079999923706055,2702046.0
+2020-09-27,16.139999389648438,16.31999969482422,16.079999923706055,16.260000228881836,5001702.0
+2020-09-28,16.34000015258789,16.639999389648438,16.299999237060547,16.31999969482422,12074472.0
+2020-09-29,16.399999618530273,16.399999618530273,16.18000030517578,16.18000030517578,6070111.0
+2020-09-30,16.18000030517578,16.520000457763672,16.139999389648438,16.520000457763672,4850224.0
+2020-10-01,16.600000381469727,17.200000762939453,16.600000381469727,16.959999084472656,21081157.0
+2020-10-04,16.959999084472656,17.18000030517578,16.5,16.5,6119269.0
+2020-10-05,16.5,16.700000762939453,16.200000762939453,16.639999389648438,6078865.0
+2020-10-06,16.780000686645508,16.940000534057617,16.579999923706055,16.899999618530273,4855112.0
+2020-10-07,16.920000076293945,17.040000915527344,16.81999969482422,16.8799991607666,4005627.0
+2020-10-08,16.920000076293945,17.219999313354492,16.860000610351562,17.079999923706055,8947669.0
+2020-10-11,17.219999313354492,17.34000015258789,17.139999389648438,17.239999771118164,8414190.0
+2020-10-12,17.260000228881836,17.280000686645508,17.040000915527344,17.15999984741211,5434813.0
+2020-10-13,17.15999984741211,17.18000030517578,17.0,17.040000915527344,3713419.0
+2020-10-14,17.0,17.079999923706055,16.8799991607666,16.8799991607666,3580813.0
+2020-10-15,16.860000610351562,16.920000076293945,16.639999389648438,16.700000762939453,3804118.0
+2020-10-18,16.799999237060547,16.920000076293945,16.700000762939453,16.780000686645508,2466709.0
+2020-10-19,16.84000015258789,16.899999618530273,16.600000381469727,16.6200008392334,2049973.0
+2020-10-20,16.579999923706055,17.579999923706055,16.5,17.31999969482422,23619823.0
+2020-10-21,17.5,17.719999313354492,17.139999389648438,17.399999618530273,14456034.0
+2020-10-22,17.299999237060547,17.3799991607666,17.040000915527344,17.139999389648438,7278666.0
+2020-10-25,17.18000030517578,17.260000228881836,15.699999809265137,15.819999694824219,7635289.0
+2020-10-26,15.819999694824219,16.299999237060547,15.0,15.899999618530273,7258515.0
+2020-10-27,15.619999885559082,15.779999732971191,15.380000114440918,15.600000381469727,4211562.0
+2020-10-28,15.619999885559082,15.680000305175781,15.079999923706055,15.100000381469727,3210555.0
+2020-10-29,14.699999809265137,15.0,14.539999961853027,14.579999923706055,4890431.0
+2020-11-01,14.5,14.720000267028809,14.5,14.520000457763672,1774756.0
+2020-11-02,14.539999961853027,14.899999618530273,14.520000457763672,14.84000015258789,3449020.0
+2020-11-03,14.9399995803833,14.9399995803833,14.600000381469727,14.720000267028809,2284483.0
+2020-11-04,14.899999618530273,14.960000038146973,14.760000228881836,14.880000114440918,2160338.0
+2020-11-05,14.819999694824219,14.880000114440918,14.720000267028809,14.84000015258789,1404369.0
+2020-11-08,14.800000190734863,15.100000381469727,14.800000190734863,15.0,2737834.0
+2020-11-09,15.100000381469727,15.479999542236328,15.100000381469727,15.479999542236328,4263227.0
+2020-11-10,15.600000381469727,16.0,15.4399995803833,15.800000190734863,6098775.0
+2020-11-11,15.84000015258789,16.1200008392334,15.739999771118164,15.960000038146973,3208939.0
+2020-11-12,15.9399995803833,15.9399995803833,15.680000305175781,15.819999694824219,2316181.0
+2020-11-15,15.859999656677246,15.9399995803833,15.779999732971191,15.859999656677246,2494808.0
+2020-11-16,15.880000114440918,15.880000114440918,15.600000381469727,15.760000228881836,3504779.0
+2020-11-17,15.859999656677246,16.040000915527344,15.819999694824219,15.979999542236328,5737043.0
+2020-11-18,15.979999542236328,16.059999465942383,15.880000114440918,15.880000114440918,3241819.0
+2020-11-19,15.920000076293945,15.9399995803833,15.779999732971191,15.859999656677246,2680232.0
+2020-11-22,15.880000114440918,15.979999542236328,15.779999732971191,15.779999732971191,3128275.0
+2020-11-23,15.800000190734863,15.920000076293945,15.619999885559082,15.920000076293945,4055846.0
+2020-11-24,16.200000762939453,16.5,16.200000762939453,16.3799991607666,9899640.0
+2020-11-25,16.479999542236328,16.760000228881836,16.479999542236328,16.700000762939453,6564771.0
+2020-11-26,16.5,16.65999984741211,16.360000610351562,16.639999389648438,3551410.0
+2020-11-29,16.700000762939453,17.0,16.68000030517578,16.860000610351562,5710567.0
+2020-11-30,16.860000610351562,16.920000076293945,16.700000762939453,16.84000015258789,3209641.0
+2020-12-01,16.799999237060547,16.8799991607666,16.719999313354492,16.81999969482422,2490948.0
+2020-12-02,16.81999969482422,16.84000015258789,16.639999389648438,16.700000762939453,2135087.0
+2020-12-03,16.65999984741211,16.739999771118164,16.540000915527344,16.6200008392334,1498674.0
+2020-12-06,16.65999984741211,16.739999771118164,16.200000762939453,16.200000762939453,2122878.0
+2020-12-07,16.15999984741211,16.459999084472656,16.100000381469727,16.459999084472656,2161889.0
+2020-12-08,16.459999084472656,16.719999313354492,16.3799991607666,16.68000030517578,3836240.0
+2020-12-09,16.719999313354492,17.139999389648438,16.68000030517578,16.8799991607666,9568991.0
+2020-12-10,16.8799991607666,17.15999984741211,16.8799991607666,17.139999389648438,6302524.0
+2020-12-13,17.200000762939453,17.459999084472656,17.079999923706055,17.200000762939453,6521600.0
+2020-12-14,17.139999389648438,17.399999618530273,17.079999923706055,17.3799991607666,3342663.0
+2020-12-15,17.3799991607666,17.600000381469727,17.360000610351562,17.459999084472656,7491050.0
+2020-12-16,17.899999618530273,18.420000076293945,17.799999237060547,18.020000457763672,18758771.0
+2020-12-17,18.020000457763672,18.200000762939453,17.920000076293945,17.979999542236328,6864683.0
+2020-12-20,18.0,18.15999984741211,17.719999313354492,17.760000228881836,4203477.0
+2020-12-21,17.200000762939453,17.479999542236328,16.959999084472656,17.280000686645508,6523209.0
+2020-12-22,17.280000686645508,18.200000762939453,17.280000686645508,18.18000030517578,6522636.0
+2020-12-23,18.239999771118164,18.3799991607666,18.18000030517578,18.239999771118164,4135077.0
+2020-12-24,18.280000686645508,18.3799991607666,18.18000030517578,18.360000610351562,5471188.0
+2020-12-27,18.020000457763672,18.139999389648438,17.920000076293945,18.059999465942383,4957517.0
+2020-12-28,18.079999923706055,18.139999389648438,17.959999084472656,17.979999542236328,3462133.0
+2020-12-29,17.979999542236328,18.059999465942383,17.68000030517578,17.940000534057617,1978672.0
+2020-12-30,17.920000076293945,17.920000076293945,17.700000762939453,17.799999237060547,1709720.0
+2020-12-31,17.719999313354492,17.799999237060547,17.31999969482422,17.31999969482422,1798274.0
+2021-01-03,17.34000015258789,17.34000015258789,16.84000015258789,17.020000457763672,2157309.0
+2021-01-04,17.020000457763672,17.540000915527344,17.020000457763672,17.399999618530273,2862439.0
+2021-01-05,17.399999618530273,17.440000534057617,17.079999923706055,17.219999313354492,1182943.0
+2021-01-06,17.360000610351562,17.5,17.31999969482422,17.479999542236328,1720892.0
+2021-01-07,17.34000015258789,17.940000534057617,17.34000015258789,17.920000076293945,3472722.0
+2021-01-10,18.0,18.440000534057617,18.0,18.299999237060547,4605550.0
+2021-01-11,18.299999237060547,18.299999237060547,18.0,18.200000762939453,2261118.0
+2021-01-12,18.18000030517578,18.360000610351562,18.100000381469727,18.280000686645508,2642959.0
+2021-01-13,18.34000015258789,19.0,18.299999237060547,18.959999084472656,9104725.0
+2021-01-14,18.959999084472656,18.959999084472656,18.299999237060547,18.920000076293945,3060429.0
+2021-01-17,18.899999618530273,18.899999618530273,18.540000915527344,18.600000381469727,3830569.0
+2021-01-18,18.540000915527344,18.6200008392334,18.3799991607666,18.540000915527344,2991349.0
+2021-01-19,18.520000457763672,18.719999313354492,18.520000457763672,18.600000381469727,2394903.0
+2021-01-20,18.6200008392334,18.719999313354492,18.5,18.5,2409625.0
+2021-01-21,18.559999465942383,18.700000762939453,18.260000228881836,18.260000228881836,1996465.0
+2021-01-24,18.280000686645508,18.31999969482422,17.860000610351562,18.100000381469727,3220679.0
+2021-01-25,18.139999389648438,18.6200008392334,18.0,18.6200008392334,4301693.0
+2021-01-26,18.600000381469727,18.600000381469727,18.219999313354492,18.280000686645508,1650289.0
+2021-01-27,18.34000015258789,18.399999618530273,18.18000030517578,18.219999313354492,826031.0
+2021-01-28,18.020000457763672,18.399999618530273,17.940000534057617,18.399999618530273,2102276.0
+2021-01-31,18.239999771118164,18.34000015258789,17.8799991607666,18.040000915527344,3801032.0
+2021-02-01,17.979999542236328,18.219999313354492,17.959999084472656,18.0,2618120.0
+2021-02-02,18.0,18.219999313354492,18.0,18.200000762939453,1931548.0
+2021-02-03,18.020000457763672,18.260000228881836,17.979999542236328,18.100000381469727,2185727.0
+2021-02-04,18.020000457763672,18.260000228881836,17.899999618530273,18.18000030517578,2134913.0
+2021-02-07,18.18000030517578,18.399999618530273,18.18000030517578,18.260000228881836,1819251.0
+2021-02-08,18.31999969482422,18.700000762939453,18.31999969482422,18.579999923706055,2860442.0
+2021-02-09,18.579999923706055,19.059999465942383,18.559999465942383,18.899999618530273,4633646.0
+2021-02-10,18.899999618530273,19.0,18.700000762939453,18.780000686645508,897456.0
+2021-02-11,18.860000610351562,19.079999923706055,18.780000686645508,18.940000534057617,2630428.0
+2021-02-14,18.959999084472656,19.299999237060547,18.959999084472656,19.139999389648438,1307289.0
+2021-02-15,19.18000030517578,19.280000686645508,19.040000915527344,19.059999465942383,3583182.0
+2021-02-16,19.1200008392334,19.18000030517578,18.84000015258789,18.959999084472656,1560479.0
+2021-02-17,18.899999618530273,19.0,18.760000228881836,18.959999084472656,1405455.0
+2021-02-18,18.959999084472656,19.0,18.8799991607666,18.920000076293945,900068.0
+2021-02-21,18.8799991607666,18.940000534057617,18.65999984741211,18.860000610351562,910015.0
+2021-02-22,18.860000610351562,18.860000610351562,18.68000030517578,18.700000762939453,1648955.0
+2021-02-23,18.719999313354492,19.0,18.719999313354492,18.979999542236328,2206036.0
+2021-02-24,19.0,19.260000228881836,18.739999771118164,19.020000457763672,3830643.0
+2021-02-25,19.100000381469727,19.6200008392334,18.860000610351562,19.0,7123592.0
+2021-02-28,18.719999313354492,19.100000381469727,18.700000762939453,19.0,2068232.0
+2021-03-01,19.100000381469727,19.15999984741211,18.8799991607666,19.079999923706055,1508375.0
+2021-03-02,19.100000381469727,19.260000228881836,19.040000915527344,19.219999313354492,1713857.0
+2021-03-03,19.280000686645508,19.6200008392334,19.15999984741211,19.360000610351562,2313455.0
+2021-03-04,19.5,19.5,18.979999542236328,18.979999542236328,2874474.0
+2021-03-07,19.200000762939453,19.579999923706055,19.200000762939453,19.34000015258789,2925043.0
+2021-03-08,19.31999969482422,19.68000030517578,19.1200008392334,19.5,3396899.0
+2021-03-09,19.520000457763672,19.639999389648438,19.420000076293945,19.5,1690341.0
+2021-03-10,19.5,19.760000228881836,19.3799991607666,19.540000915527344,2207548.0
+2021-03-11,20.0,20.5,20.0,20.020000457763672,7658747.0
+2021-03-14,20.15999984741211,20.600000381469727,20.079999923706055,20.5,4175739.0
+2021-03-15,20.459999084472656,20.719999313354492,20.399999618530273,20.639999389648438,2958166.0
+2021-03-16,20.700000762939453,21.780000686645508,20.639999389648438,21.040000915527344,7969444.0
+2021-03-17,21.0,21.219999313354492,20.600000381469727,20.899999618530273,2532477.0
+2021-03-18,20.899999618530273,21.219999313354492,20.780000686645508,20.780000686645508,3258127.0
+2021-03-21,20.540000915527344,21.0,20.540000915527344,20.799999237060547,2372549.0
+2021-03-22,20.860000610351562,20.8799991607666,20.700000762939453,20.700000762939453,2242549.0
+2021-03-23,20.719999313354492,20.940000534057617,20.5,20.579999923706055,2504667.0
+2021-03-24,20.200000762939453,20.5,20.020000457763672,20.040000915527344,2687573.0
+2021-03-25,20.200000762939453,20.219999313354492,20.0,20.020000457763672,1545480.0
+2021-03-28,20.059999465942383,20.459999084472656,20.0,20.399999618530273,761009.0
+2021-03-29,20.399999618530273,21.200000762939453,20.399999618530273,21.200000762939453,2331048.0
+2021-03-30,21.200000762939453,21.5,21.15999984741211,21.399999618530273,2347277.0
+2021-03-31,22.200000762939453,22.200000762939453,21.5,22.100000381469727,6834044.0
+2021-04-01,21.979999542236328,22.15999984741211,21.920000076293945,21.979999542236328,2346013.0
+2021-04-04,22.040000915527344,22.200000762939453,21.979999542236328,22.15999984741211,1641184.0
+2021-04-05,22.200000762939453,22.260000228881836,22.040000915527344,22.260000228881836,1577359.0
+2021-04-06,22.280000686645508,22.940000534057617,22.280000686645508,22.940000534057617,4356322.0
+2021-04-07,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0
+2021-04-08,22.899999618530273,23.219999313354492,22.8799991607666,23.1200008392334,2225665.0
+2021-04-11,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0
+2021-04-12,23.0,23.15999984741211,22.860000610351562,23.020000457763672,1611399.0
+2021-04-13,22.920000076293945,23.040000915527344,22.799999237060547,22.84000015258789,2238090.0
+2021-04-14,22.700000762939453,22.959999084472656,22.68000030517578,22.799999237060547,1442582.0
+2021-04-15,22.959999084472656,23.639999389648438,22.899999618530273,23.520000457763672,5068057.0
+2021-04-18,23.6200008392334,24.0,23.559999465942383,23.84000015258789,2606946.0
+2021-04-19,23.899999618530273,24.299999237060547,23.780000686645508,24.299999237060547,4344278.0
+2021-04-20,24.280000686645508,24.940000534057617,24.18000030517578,24.600000381469727,3117149.0
+2021-04-21,24.600000381469727,24.8799991607666,24.360000610351562,24.700000762939453,2329736.0
+2021-04-22,24.739999771118164,24.940000534057617,24.5,24.8799991607666,998496.0
+2021-04-25,24.959999084472656,25.049999237060547,24.799999237060547,24.899999618530273,1208226.0
+2021-04-26,24.799999237060547,25.100000381469727,24.600000381469727,25.0,1094333.0
+2021-04-27,25.0,25.049999237060547,24.700000762939453,24.780000686645508,1161620.0
+2021-04-28,24.899999618530273,26.0,24.5,25.649999618530273,5563110.0
+2021-04-29,27.5,27.75,27.049999237060547,27.200000762939453,12103624.0
+2021-05-02,27.299999237060547,27.549999237060547,27.149999618530273,27.25,3416380.0
+2021-05-03,27.350000381469727,27.450000762939453,26.350000381469727,26.350000381469727,3886735.0
+2021-05-04,26.350000381469727,26.600000381469727,25.799999237060547,26.25,3494933.0
+2021-05-05,26.600000381469727,26.700000762939453,25.899999618530273,25.950000762939453,1954396.0
+2021-05-06,25.950000762939453,27.0,25.799999237060547,26.950000762939453,3726371.0
+2021-05-09,27.0,27.399999618530273,26.75,27.0,2282066.0
+2021-05-10,26.899999618530273,27.350000381469727,26.850000381469727,27.299999237060547,2139571.0
+2021-05-17,27.149999618530273,27.850000381469727,26.899999618530273,27.799999237060547,3121014.0
+2021-05-18,27.899999618530273,29.0,27.899999618530273,28.850000381469727,4747454.0
+2021-05-19,28.799999237060547,28.799999237060547,28.149999618530273,28.149999618530273,2186677.0
+2021-05-20,28.049999237060547,28.100000381469727,27.200000762939453,27.299999237060547,3639922.0
+2021-05-23,27.299999237060547,27.450000762939453,26.899999618530273,27.299999237060547,2183903.0
+2021-05-24,27.299999237060547,27.75,27.149999618530273,27.149999618530273,1920438.0
+2021-05-25,27.700000762939453,28.399999618530273,27.549999237060547,28.299999237060547,4687222.0
+2021-05-26,28.299999237060547,28.899999618530273,28.299999237060547,28.549999237060547,3585547.0
+2021-05-27,28.549999237060547,29.450000762939453,28.25,29.200000762939453,5697412.0
+2021-05-30,29.450000762939453,29.700000762939453,28.799999237060547,28.850000381469727,3527686.0
+2021-05-31,28.899999618530273,29.0,28.399999618530273,28.850000381469727,2670676.0
+2021-06-01,28.850000381469727,29.25,28.5,28.850000381469727,2571425.0
+2021-06-02,28.850000381469727,29.299999237060547,28.799999237060547,29.149999618530273,1809809.0
+2021-06-03,29.100000381469727,29.25,28.950000762939453,29.200000762939453,2276010.0
+2021-06-06,29.200000762939453,29.25,28.799999237060547,28.850000381469727,1488702.0
+2021-06-07,28.799999237060547,28.899999618530273,28.350000381469727,28.700000762939453,2192687.0
+2021-06-08,28.649999618530273,28.649999618530273,27.75,28.049999237060547,4567757.0
+2021-06-09,28.149999618530273,28.600000381469727,28.149999618530273,28.5,3230254.0
+2021-06-10,28.5,28.600000381469727,27.950000762939453,28.200000762939453,2907100.0
+2021-06-13,28.299999237060547,28.850000381469727,28.049999237060547,28.600000381469727,3043142.0
+2021-06-14,28.75,28.799999237060547,28.0,28.25,2244507.0
+2021-06-15,28.149999618530273,28.549999237060547,28.0,28.200000762939453,1412788.0
+2021-06-16,28.450000762939453,28.450000762939453,28.25,28.450000762939453,962137.0
+2021-06-17,28.5,28.5,27.850000381469727,27.850000381469727,2876613.0
+2021-06-20,28.0,28.049999237060547,27.649999618530273,27.950000762939453,4260828.0
+2021-06-21,28.0,28.0,27.350000381469727,27.600000381469727,1966389.0
+2021-06-22,27.799999237060547,28.0,27.75,27.799999237060547,1319948.0
+2021-06-23,28.0,28.0,27.600000381469727,27.700000762939453,972916.0
+2021-06-24,28.350000381469727,29.75,28.350000381469727,29.25,9150791.0
+2021-06-27,29.25,29.25,29.25,29.25,0.0
+2021-06-28,31.0,31.0,30.049999237060547,30.200000762939453,4592384.0
+2021-06-29,30.25,30.649999618530273,30.200000762939453,30.549999237060547,2238707.0
+2021-06-30,30.549999237060547,30.799999237060547,30.350000381469727,30.649999618530273,2482546.0
+2021-07-01,30.0,30.049999237060547,29.799999237060547,29.799999237060547,2669716.0
+2021-07-04,29.799999237060547,30.100000381469727,29.75,29.950000762939453,2352009.0
+2021-07-05,29.950000762939453,30.100000381469727,29.75,30.0,1569330.0
+2021-07-06,30.0,30.649999618530273,30.0,30.350000381469727,3522594.0
+2021-07-07,30.399999618530273,31.200000762939453,30.350000381469727,30.850000381469727,5663598.0
+2021-07-08,30.950000762939453,30.950000762939453,30.0,30.25,2901993.0
+2021-07-11,30.299999237060547,30.549999237060547,29.950000762939453,30.0,2642223.0
+2021-07-12,30.0,30.049999237060547,29.299999237060547,29.850000381469727,4465723.0
+2021-07-13,29.850000381469727,30.299999237060547,29.649999618530273,30.25,2556019.0
+2021-07-14,30.299999237060547,30.649999618530273,30.200000762939453,30.649999618530273,1787977.0
+2021-07-15,30.649999618530273,31.700000762939453,30.399999618530273,31.600000381469727,4502371.0
+2021-07-25,32.0,33.29999923706055,32.0,33.20000076293945,5111267.0
+2021-07-26,33.25,33.900001525878906,32.54999923706055,33.900001525878906,3904043.0
+2021-07-27,33.95000076293945,34.95000076293945,33.5,34.0,4239277.0
+2021-07-28,34.0,34.20000076293945,32.95000076293945,33.0,3200381.0
+2021-07-29,33.04999923706055,33.54999923706055,32.70000076293945,33.54999923706055,1851238.0
+2021-08-01,34.900001525878906,34.900001525878906,33.5,33.70000076293945,7454866.0
+2021-08-02,33.54999923706055,33.599998474121094,32.599998474121094,32.75,6772921.0
+2021-08-03,32.75,33.099998474121094,32.099998474121094,32.400001525878906,5068312.0
+2021-08-04,32.349998474121094,32.349998474121094,31.850000381469727,31.950000762939453,3745181.0
+2021-08-05,31.950000762939453,33.349998474121094,31.899999618530273,33.29999923706055,6013218.0
+2021-08-08,33.29999923706055,33.400001525878906,32.599998474121094,32.70000076293945,4171939.0
+2021-08-09,32.599998474121094,32.79999923706055,32.20000076293945,32.650001525878906,2745880.0
+2021-08-10,32.75,33.150001525878906,32.650001525878906,33.150001525878906,4338654.0
+2021-08-11,33.099998474121094,33.54999923706055,33.04999923706055,33.150001525878906,3081922.0
+2021-08-12,33.20000076293945,33.20000076293945,32.75,33.099998474121094,2705155.0
+2021-08-15,33.0,33.75,32.95000076293945,33.349998474121094,4146595.0
+2021-08-16,33.349998474121094,34.099998474121094,33.20000076293945,34.099998474121094,4570919.0
+2021-08-17,34.0,34.29999923706055,33.95000076293945,34.0,2825427.0
+2021-08-18,34.0,34.650001525878906,33.95000076293945,34.349998474121094,2993531.0
+2021-08-19,34.0,34.150001525878906,33.150001525878906,33.599998474121094,5530928.0
+2021-08-22,33.400001525878906,33.70000076293945,32.599998474121094,32.70000076293945,3315582.0
+2021-08-23,32.95000076293945,33.45000076293945,32.349998474121094,32.70000076293945,3666147.0
+2021-08-24,32.900001525878906,33.099998474121094,32.599998474121094,33.04999923706055,2493337.0
+2021-08-25,33.150001525878906,33.29999923706055,32.650001525878906,32.849998474121094,2443452.0
+2021-08-26,33.099998474121094,33.099998474121094,32.79999923706055,33.0,1220377.0
+2021-08-29,33.099998474121094,33.20000076293945,32.79999923706055,33.0,1189881.0
+2021-08-30,33.0,33.29999923706055,32.900001525878906,33.25,1674824.0
+2021-08-31,33.25,33.29999923706055,33.04999923706055,33.29999923706055,2378665.0
+2021-09-01,33.29999923706055,33.900001525878906,33.20000076293945,33.79999923706055,2483872.0
+2021-09-02,33.79999923706055,34.599998474121094,33.650001525878906,34.5,3961690.0
+2021-09-05,34.5,34.650001525878906,33.95000076293945,34.150001525878906,2404671.0
+2021-09-06,34.349998474121094,34.79999923706055,34.04999923706055,34.599998474121094,3510543.0
+2021-09-07,34.75,34.79999923706055,34.25,34.5,1764411.0
+2021-09-08,34.400001525878906,34.5,34.099998474121094,34.400001525878906,2841569.0
+2021-09-09,34.20000076293945,34.45000076293945,34.04999923706055,34.29999923706055,2321667.0
+2021-09-12,34.25,34.29999923706055,33.650001525878906,33.75,2593304.0
+2021-09-13,33.70000076293945,34.0,33.45000076293945,34.0,3967455.0
+2021-09-14,34.0,34.900001525878906,34.0,34.900001525878906,5864300.0
+2021-09-15,34.900001525878906,35.79999923706055,34.849998474121094,35.45000076293945,4701768.0
+2021-09-16,35.45000076293945,36.0,35.25,35.79999923706055,5450059.0
+2021-09-19,36.0,37.599998474121094,36.0,37.29999923706055,5374617.0
+2021-09-20,37.20000076293945,38.04999923706055,36.79999923706055,37.900001525878906,5011704.0
+2021-09-21,37.70000076293945,38.95000076293945,37.25,37.45000076293945,6411939.0
+2021-09-22,37.45000076293945,39.29999923706055,37.45000076293945,38.650001525878906,4900515.0
+2021-09-26,39.599998474121094,40.79999923706055,39.54999923706055,40.650001525878906,6405683.0
+2021-09-27,41.0,42.54999923706055,40.849998474121094,42.54999923706055,6396781.0
+2021-09-28,42.79999923706055,44.0,41.70000076293945,42.79999923706055,7164615.0
+2021-09-29,42.54999923706055,43.75,42.0,43.45000076293945,3401757.0
+2021-09-30,43.5,43.900001525878906,43.349998474121094,43.79999923706055,1961068.0
+2021-10-03,44.0,44.04999923706055,41.900001525878906,41.95000076293945,4928512.0
+2021-10-04,41.79999923706055,42.25,40.5,40.79999923706055,6058571.0
+2021-10-05,41.0,42.45000076293945,40.900001525878906,42.45000076293945,4850741.0
+2021-10-06,43.0,43.95000076293945,42.79999923706055,43.95000076293945,5914253.0
+2021-10-07,43.95000076293945,44.29999923706055,42.95000076293945,43.04999923706055,3627473.0
+2021-10-10,43.349998474121094,43.79999923706055,42.400001525878906,43.29999923706055,2848809.0
+2021-10-11,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2021-10-12,43.5,43.75,42.79999923706055,43.400001525878906,4023747.0
+2021-10-13,43.599998474121094,44.29999923706055,43.349998474121094,44.099998474121094,3434331.0
+2021-10-14,44.20000076293945,45.0,44.0,44.849998474121094,4109809.0
+2021-10-17,45.0,45.400001525878906,44.5,44.599998474121094,2551959.0
+2021-10-18,44.0,44.099998474121094,43.349998474121094,43.54999923706055,3179922.0
+2021-10-19,43.54999923706055,43.95000076293945,42.54999923706055,42.70000076293945,2652405.0
+2021-10-20,46.29999923706055,46.95000076293945,45.20000076293945,46.95000076293945,15433631.0
+2021-10-21,47.099998474121094,48.849998474121094,46.849998474121094,47.25,9697400.0
+2021-10-24,47.400001525878906,47.400001525878906,45.79999923706055,46.29999923706055,7231537.0
+2021-10-25,46.29999923706055,47.79999923706055,45.900001525878906,47.400001525878906,5960285.0
+2021-10-26,47.45000076293945,47.599998474121094,46.70000076293945,46.70000076293945,3300289.0
+2021-10-27,46.5,46.5,45.70000076293945,45.75,3837442.0
+2021-10-28,44.900001525878906,45.099998474121094,43.349998474121094,43.900001525878906,13383874.0
+2021-10-31,43.900001525878906,44.20000076293945,41.849998474121094,42.099998474121094,7498143.0
+2021-11-01,41.900001525878906,43.25,41.25,43.099998474121094,7088431.0
+2021-11-02,43.099998474121094,43.45000076293945,42.70000076293945,43.0,3791606.0
+2021-11-03,42.70000076293945,43.04999923706055,41.900001525878906,42.45000076293945,3457162.0
+2021-11-04,42.20000076293945,44.099998474121094,42.20000076293945,44.04999923706055,4111529.0
+2021-11-07,44.29999923706055,45.400001525878906,44.25,44.95000076293945,4418875.0
+2021-11-08,45.29999923706055,45.5,44.099998474121094,44.400001525878906,3312201.0
+2021-11-09,44.400001525878906,44.400001525878906,43.650001525878906,43.849998474121094,3023909.0
+2021-11-10,43.95000076293945,44.0,43.25,43.70000076293945,2636134.0
+2021-11-11,43.45000076293945,43.650001525878906,43.099998474121094,43.099998474121094,2181154.0
+2021-11-14,43.20000076293945,44.54999923706055,43.150001525878906,44.150001525878906,3108007.0
+2021-11-15,44.0,44.900001525878906,43.849998474121094,44.900001525878906,2492798.0
+2021-11-16,45.0,45.0,44.150001525878906,44.75,1750380.0
+2021-11-17,44.400001525878906,45.150001525878906,44.400001525878906,44.900001525878906,1939562.0
+2021-11-18,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2021-11-21,43.0,43.099998474121094,41.70000076293945,41.70000076293945,4461741.0
+2021-11-22,41.650001525878906,42.04999923706055,40.45000076293945,40.79999923706055,5408097.0
+2021-11-23,40.75,41.599998474121094,40.25,41.5,5089908.0
+2021-11-24,41.79999923706055,42.0,41.25,41.70000076293945,4191492.0
+2021-11-25,41.70000076293945,43.349998474121094,41.599998474121094,42.0,4414798.0
+2021-11-28,42.0,42.0,42.0,42.0,0.0
+2021-11-29,40.099998474121094,40.5,39.599998474121094,40.099998474121094,4792303.0
+2021-11-30,39.599998474121094,39.79999923706055,38.04999923706055,38.45000076293945,8016767.0
+2021-12-01,38.650001525878906,39.29999923706055,38.20000076293945,39.0,4816942.0
+2021-12-02,39.0,39.0,39.0,39.0,0.0
+2021-12-05,39.150001525878906,42.04999923706055,39.150001525878906,41.900001525878906,3831652.0
+2021-12-06,41.5,42.95000076293945,41.400001525878906,41.45000076293945,5149681.0
+2021-12-07,42.25,42.25,41.79999923706055,42.150001525878906,2783202.0
+2021-12-08,42.20000076293945,42.25,41.650001525878906,41.900001525878906,1987465.0
+2021-12-09,42.099998474121094,42.150001525878906,40.400001525878906,40.599998474121094,2861548.0
+2021-12-12,40.349998474121094,42.0,40.29999923706055,41.95000076293945,1818341.0
+2021-12-13,42.20000076293945,43.0,42.20000076293945,42.54999923706055,3399077.0
+2021-12-14,42.45000076293945,42.70000076293945,42.099998474121094,42.70000076293945,1594726.0
+2021-12-15,42.54999923706055,44.54999923706055,42.400001525878906,44.349998474121094,5126127.0
+2021-12-16,46.0,46.099998474121094,44.849998474121094,45.25,8413375.0
+2021-12-19,45.04999923706055,45.150001525878906,44.599998474121094,44.900001525878906,2569893.0
+2021-12-20,44.0,44.20000076293945,43.349998474121094,43.650001525878906,4430490.0
+2021-12-21,42.70000076293945,43.5,42.599998474121094,43.5,3138997.0
+2021-12-22,43.75,43.95000076293945,41.849998474121094,42.0,2020548.0
+2021-12-23,42.400001525878906,42.849998474121094,42.0,42.599998474121094,2240594.0
+2021-12-26,42.75,43.150001525878906,42.150001525878906,42.29999923706055,1241423.0
+2021-12-27,42.349998474121094,42.400001525878906,41.599998474121094,41.849998474121094,1462191.0
+2021-12-28,42.04999923706055,43.150001525878906,42.04999923706055,43.150001525878906,2707151.0
+2021-12-29,43.20000076293945,43.29999923706055,41.900001525878906,42.29999923706055,2462215.0
+2021-12-30,42.5,42.75,41.900001525878906,42.0,1960559.0
+2022-01-02,42.04999923706055,42.349998474121094,41.75,41.849998474121094,2157475.0
+2022-01-03,41.95000076293945,42.04999923706055,39.79999923706055,40.5,4884610.0
+2022-01-04,40.70000076293945,41.29999923706055,40.70000076293945,41.20000076293945,3270558.0
+2022-01-05,41.20000076293945,42.5,41.04999923706055,42.25,2904841.0
+2022-01-06,42.099998474121094,42.20000076293945,41.70000076293945,42.04999923706055,1612044.0
+2022-01-09,42.5,43.599998474121094,42.5,43.599998474121094,3065397.0
+2022-01-10,43.650001525878906,44.45000076293945,43.599998474121094,44.29999923706055,3312721.0
+2022-01-11,44.29999923706055,44.599998474121094,43.45000076293945,44.150001525878906,3332096.0
+2022-01-12,44.150001525878906,44.95000076293945,43.900001525878906,44.79999923706055,3101508.0
+2022-01-13,44.900001525878906,45.29999923706055,44.849998474121094,45.20000076293945,2271469.0
+2022-01-16,45.45000076293945,45.900001525878906,45.0,45.400001525878906,2647766.0
+2022-01-17,45.45000076293945,45.54999923706055,44.650001525878906,45.20000076293945,1394987.0
+2022-01-18,45.29999923706055,45.349998474121094,44.849998474121094,44.849998474121094,1838499.0
+2022-01-19,44.79999923706055,45.5,44.54999923706055,45.349998474121094,2297293.0
+2022-01-20,45.150001525878906,45.349998474121094,44.79999923706055,45.04999923706055,1438075.0
+2022-01-23,44.849998474121094,44.95000076293945,44.099998474121094,44.45000076293945,1901151.0
+2022-01-24,44.20000076293945,44.54999923706055,43.650001525878906,44.0,1406964.0
+2022-01-25,43.95000076293945,44.20000076293945,43.599998474121094,44.0,1480236.0
+2022-01-26,44.0,44.0,44.0,44.0,0.0
+2022-01-27,44.0,44.0,44.0,44.0,0.0
+2022-01-30,43.099998474121094,43.099998474121094,41.79999923706055,43.0,3297497.0
+2022-01-31,43.099998474121094,43.5,42.900001525878906,43.0,1920755.0
+2022-02-01,43.0,43.099998474121094,42.349998474121094,42.400001525878906,1658466.0
+2022-02-02,42.349998474121094,42.599998474121094,41.95000076293945,42.0,2065079.0
+2022-02-03,42.0,42.70000076293945,41.900001525878906,42.349998474121094,2321349.0
+2022-02-06,42.599998474121094,43.900001525878906,42.349998474121094,43.900001525878906,3390071.0
+2022-02-07,44.099998474121094,44.900001525878906,44.04999923706055,44.849998474121094,3030446.0
+2022-02-08,44.95000076293945,44.95000076293945,43.900001525878906,44.400001525878906,1969599.0
+2022-02-09,44.400001525878906,44.400001525878906,43.45000076293945,43.79999923706055,1098764.0
+2022-02-10,43.70000076293945,44.29999923706055,43.29999923706055,44.29999923706055,1665227.0
+2022-02-13,43.5,43.849998474121094,41.75,42.900001525878906,3445864.0
+2022-02-14,42.79999923706055,43.79999923706055,42.400001525878906,43.79999923706055,2443803.0
+2022-02-15,43.20000076293945,43.5,42.79999923706055,42.849998474121094,3022128.0
+2022-02-16,42.95000076293945,43.150001525878906,42.70000076293945,42.95000076293945,1856567.0
+2022-02-17,43.0,43.650001525878906,42.650001525878906,43.099998474121094,2380118.0
+2022-02-20,43.150001525878906,43.20000076293945,41.5,41.5,3226657.0
+2022-02-21,41.54999923706055,42.54999923706055,41.54999923706055,42.25,1737110.0
+2022-02-23,42.0,43.0,41.95000076293945,43.0,2098207.0
+2022-02-24,42.0,43.349998474121094,41.79999923706055,42.75,4077256.0
+2022-02-27,45.5,46.650001525878906,44.70000076293945,45.599998474121094,10158070.0
+2022-02-28,45.54999923706055,46.650001525878906,44.900001525878906,46.599998474121094,7633154.0
+2022-03-01,46.54999923706055,48.79999923706055,46.29999923706055,48.29999923706055,8679757.0
+2022-03-02,48.5,49.79999923706055,48.5,49.0,6929204.0
+2022-03-03,49.599998474121094,50.599998474121094,49.54999923706055,49.849998474121094,5940831.0
+2022-03-06,50.400001525878906,52.70000076293945,50.099998474121094,52.70000076293945,6978163.0
+2022-03-07,53.0,54.099998474121094,51.79999923706055,52.29999923706055,7077287.0
+2022-03-08,52.29999923706055,52.29999923706055,51.099998474121094,52.0,3354723.0
+2022-03-09,52.0,52.400001525878906,49.95000076293945,50.20000076293945,3809105.0
+2022-03-10,50.0,50.20000076293945,48.20000076293945,49.0,4549986.0
+2022-03-13,49.0,50.400001525878906,49.0,49.150001525878906,2420194.0
+2022-03-14,49.04999923706055,50.20000076293945,48.79999923706055,49.5,2672793.0
+2022-03-15,49.400001525878906,49.400001525878906,47.75,48.20000076293945,3371185.0
+2022-03-16,49.0,50.599998474121094,48.29999923706055,50.599998474121094,3886101.0
+2022-03-17,50.599998474121094,52.20000076293945,49.79999923706055,51.20000076293945,4966243.0
+2022-03-20,51.5,51.900001525878906,50.20000076293945,50.400001525878906,1979190.0
+2022-03-21,50.5,51.29999923706055,49.95000076293945,50.099998474121094,2390397.0
+2022-03-22,50.20000076293945,51.0,49.900001525878906,50.70000076293945,1915104.0
+2022-03-23,50.70000076293945,51.5,50.599998474121094,51.29999923706055,1613287.0
+2022-03-24,51.400001525878906,53.5,51.29999923706055,53.5,5287595.0
+2022-03-27,53.5,54.900001525878906,53.20000076293945,54.79999923706055,2886353.0
+2022-03-28,54.70000076293945,55.599998474121094,54.599998474121094,55.5,3046574.0
+2022-03-29,55.79999923706055,56.20000076293945,54.400001525878906,54.79999923706055,5040798.0
+2022-03-30,54.599998474121094,54.70000076293945,53.20000076293945,53.70000076293945,3237234.0
+2022-03-31,53.70000076293945,54.5,53.0,53.70000076293945,2373992.0
+2022-04-03,54.29999923706055,54.29999923706055,52.79999923706055,52.900001525878906,1715733.0
+2022-04-04,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2022-04-05,54.099998474121094,54.79999923706055,53.099998474121094,53.900001525878906,2667996.0
+2022-04-06,53.70000076293945,53.70000076293945,52.0,52.5,3197974.0
+2022-04-07,52.5,54.400001525878906,52.20000076293945,53.5,2399049.0
+2022-04-10,53.900001525878906,55.400001525878906,53.70000076293945,54.900001525878906,2721842.0
+2022-04-11,55.5,58.70000076293945,55.20000076293945,57.29999923706055,8203893.0
+2022-04-12,57.29999923706055,58.400001525878906,56.099998474121094,57.599998474121094,3779081.0
+2022-04-13,57.599998474121094,57.70000076293945,55.79999923706055,57.400001525878906,3581367.0
+2022-04-14,57.900001525878906,58.20000076293945,56.70000076293945,57.5,1916992.0
+2022-04-17,57.5,58.29999923706055,56.79999923706055,58.099998474121094,2772444.0
+2022-04-18,58.0,58.70000076293945,57.400001525878906,57.900001525878906,1853931.0
+2022-04-19,58.79999923706055,60.0,57.70000076293945,58.400001525878906,8895394.0
+2022-04-20,58.20000076293945,58.599998474121094,57.79999923706055,58.0,2350075.0
+2022-04-21,58.0,58.29999923706055,57.0,57.0,2127454.0
+2022-04-24,56.29999923706055,58.20000076293945,55.20000076293945,57.5,2357020.0
+2022-04-25,57.5,57.5,55.599998474121094,56.29999923706055,2825907.0
+2022-04-26,56.20000076293945,56.20000076293945,54.79999923706055,55.400001525878906,3231849.0
+2022-04-27,55.20000076293945,57.5,55.099998474121094,57.400001525878906,3007903.0
+2022-04-28,57.79999923706055,58.0,57.0,57.29999923706055,1561102.0
+2022-05-08,57.5,57.5,56.0,56.099998474121094,1542278.0
+2022-05-09,55.900001525878906,56.20000076293945,55.20000076293945,55.5,2588441.0
+2022-05-10,55.20000076293945,55.29999923706055,53.70000076293945,54.5,4182857.0
+2022-05-11,54.5,55.5,54.29999923706055,54.70000076293945,1924812.0
+2022-05-12,54.70000076293945,55.0,52.599998474121094,52.900001525878906,3333065.0
+2022-05-15,54.0,54.5,53.5,53.599998474121094,1926872.0
+2022-05-16,53.900001525878906,53.900001525878906,51.5,51.599998474121094,2783536.0
+2022-05-17,51.900001525878906,52.5,50.0,52.400001525878906,3874687.0
+2022-05-18,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0
+2022-05-19,50.0,51.20000076293945,49.04999923706055,50.400001525878906,5541417.0
+2022-05-22,51.400001525878906,53.20000076293945,50.400001525878906,52.400001525878906,2820213.0
+2022-05-23,52.5,53.20000076293945,51.70000076293945,52.29999923706055,1820951.0
+2022-05-24,52.400001525878906,52.5,51.29999923706055,51.5,2098657.0
+2022-05-25,51.79999923706055,54.0,51.20000076293945,53.900001525878906,3563219.0
+2022-05-26,54.20000076293945,54.79999923706055,53.099998474121094,53.5,2809134.0
+2022-05-29,53.900001525878906,54.599998474121094,53.79999923706055,54.099998474121094,1476938.0
+2022-05-30,54.099998474121094,54.900001525878906,53.29999923706055,54.099998474121094,1961203.0
+2022-05-31,54.099998474121094,54.5,53.20000076293945,53.599998474121094,3877334.0
+2022-06-01,53.400001525878906,53.70000076293945,52.79999923706055,53.099998474121094,1605564.0
+2022-06-02,52.5,53.0,51.900001525878906,52.29999923706055,1433632.0
+2022-06-05,52.5,52.900001525878906,51.900001525878906,52.599998474121094,984035.0
+2022-06-06,52.70000076293945,54.70000076293945,52.70000076293945,54.599998474121094,2397166.0
+2022-06-07,54.599998474121094,54.70000076293945,53.400001525878906,53.5,1572993.0
+2022-06-08,53.79999923706055,53.900001525878906,52.900001525878906,53.0,1603804.0
+2022-06-09,53.099998474121094,53.5,52.70000076293945,53.099998474121094,767440.0
+2022-06-12,52.400001525878906,52.400001525878906,50.900001525878906,51.0,2012792.0
+2022-06-13,50.5,50.70000076293945,47.75,49.04999923706055,5157814.0
+2022-06-14,48.400001525878906,51.400001525878906,46.849998474121094,51.0,4683052.0
+2022-06-15,51.099998474121094,52.29999923706055,50.70000076293945,50.70000076293945,2311319.0
+2022-06-16,51.0,51.70000076293945,49.400001525878906,51.0,2211052.0
+2022-06-19,49.5,50.0,47.20000076293945,47.20000076293945,2652800.0
+2022-06-20,47.5,49.79999923706055,46.599998474121094,49.20000076293945,2607082.0
+2022-06-21,49.349998474121094,51.20000076293945,49.04999923706055,50.79999923706055,1978850.0
+2022-06-22,50.099998474121094,50.099998474121094,47.5,47.5,2367790.0
+2022-06-23,47.75,47.75,45.099998474121094,46.0,3212536.0
+2022-06-26,48.150001525878906,48.45000076293945,47.0,48.45000076293945,1995986.0
+2022-06-27,48.349998474121094,48.79999923706055,47.0,47.0,1806230.0
+2022-06-28,46.849998474121094,49.099998474121094,46.54999923706055,48.900001525878906,2641070.0
+2022-06-29,48.849998474121094,49.849998474121094,48.20000076293945,49.0,2195101.0
+2022-06-30,50.400001525878906,51.5,50.20000076293945,50.20000076293945,5133272.0
+2022-07-03,50.5,52.29999923706055,50.20000076293945,51.70000076293945,2806076.0
+2022-07-04,51.099998474121094,51.900001525878906,48.54999923706055,48.95000076293945,5467248.0
+2022-07-05,49.29999923706055,49.29999923706055,46.650001525878906,46.70000076293945,5173363.0
+2022-07-06,45.900001525878906,47.54999923706055,45.150001525878906,47.349998474121094,7080919.0
+2022-07-13,45.5,46.0,42.70000076293945,42.70000076293945,4109462.0
+2022-07-14,42.70000076293945,43.20000076293945,38.79999923706055,39.29999923706055,6475763.0
+2022-07-17,40.29999923706055,40.900001525878906,39.54999923706055,39.79999923706055,2810192.0
+2022-07-18,40.099998474121094,43.75,40.0,43.75,4134450.0
+2022-07-19,43.849998474121094,45.599998474121094,42.650001525878906,44.79999923706055,4499812.0
+2022-07-20,45.0,45.400001525878906,43.650001525878906,44.0,3096188.0
+2022-07-21,44.0,46.04999923706055,43.900001525878906,45.75,2516376.0
+2022-07-24,45.599998474121094,45.95000076293945,44.79999923706055,45.099998474121094,2081111.0
+2022-07-25,45.0,45.349998474121094,44.5,45.099998474121094,1857818.0
+2022-07-26,47.45000076293945,47.75,45.650001525878906,46.349998474121094,7177580.0
+2022-07-27,46.45000076293945,47.0,46.04999923706055,46.849998474121094,2724198.0
+2022-07-28,47.04999923706055,47.5,46.45000076293945,47.04999923706055,2835028.0
+2022-07-31,47.400001525878906,47.70000076293945,47.0,47.599998474121094,1673285.0
+2022-08-01,47.79999923706055,49.349998474121094,47.70000076293945,49.099998474121094,2364754.0
+2022-08-02,49.20000076293945,49.849998474121094,48.599998474121094,49.29999923706055,2163386.0
+2022-08-03,49.29999923706055,49.54999923706055,48.599998474121094,49.45000076293945,1773392.0
+2022-08-04,49.29999923706055,49.849998474121094,49.0,49.70000076293945,1532155.0
+2022-08-07,49.70000076293945,49.75,48.5,48.79999923706055,1279780.0
+2022-08-08,48.79999923706055,49.150001525878906,47.70000076293945,48.0,1620299.0
+2022-08-09,48.099998474121094,48.79999923706055,48.0,48.400001525878906,1077977.0
+2022-08-10,48.79999923706055,49.45000076293945,48.349998474121094,49.45000076293945,1542361.0
+2022-08-11,49.5,50.79999923706055,49.5,50.70000076293945,2450098.0
+2022-08-14,51.0,51.29999923706055,50.5,50.70000076293945,1428028.0
+2022-08-15,50.70000076293945,51.5,50.29999923706055,51.400001525878906,1953578.0
+2022-08-16,51.400001525878906,52.0,51.29999923706055,51.900001525878906,1687496.0
+2022-08-17,51.599998474121094,52.0,50.70000076293945,51.29999923706055,1544170.0
+2022-08-18,51.20000076293945,51.20000076293945,50.5,50.5,1136405.0
+2022-08-21,50.400001525878906,50.400001525878906,48.95000076293945,49.25,1702628.0
+2022-08-22,49.099998474121094,50.29999923706055,49.0,50.20000076293945,1853684.0
+2022-08-23,49.79999923706055,50.5,49.099998474121094,49.20000076293945,1312210.0
+2022-08-24,49.75,50.5,48.900001525878906,50.29999923706055,1584301.0
+2022-08-25,50.29999923706055,51.0,50.099998474121094,50.900001525878906,1288256.0
+2022-08-28,49.79999923706055,50.5,49.75,50.20000076293945,1145082.0
+2022-08-29,50.099998474121094,50.5,49.79999923706055,49.95000076293945,1285214.0
+2022-08-30,49.900001525878906,50.0,49.349998474121094,49.849998474121094,1760427.0
+2022-08-31,49.79999923706055,49.79999923706055,47.400001525878906,47.75,4326338.0
+2022-09-01,47.79999923706055,49.0,47.20000076293945,49.0,3352172.0
+2022-09-04,48.400001525878906,48.95000076293945,48.29999923706055,48.650001525878906,652094.0
+2022-09-05,48.5,49.70000076293945,48.349998474121094,49.150001525878906,2264964.0
+2022-09-06,49.04999923706055,49.400001525878906,47.95000076293945,48.04999923706055,1769738.0
+2022-09-07,47.5,47.79999923706055,46.20000076293945,46.20000076293945,2654096.0
+2022-09-08,46.349998474121094,46.400001525878906,45.25,46.400001525878906,2203615.0
+2022-09-11,47.0,47.70000076293945,46.900001525878906,47.349998474121094,1615610.0
+2022-09-12,47.45000076293945,47.599998474121094,46.400001525878906,46.45000076293945,1525458.0
+2022-09-13,46.79999923706055,48.29999923706055,46.54999923706055,48.29999923706055,2306537.0
+2022-09-14,45.5,48.0,45.5,47.5,2659473.0
+2022-09-15,47.75,48.599998474121094,46.95000076293945,48.0,1868078.0
+2022-09-18,47.599998474121094,47.599998474121094,45.5,45.79999923706055,1588212.0
+2022-09-19,45.5,46.349998474121094,44.75,45.599998474121094,2106165.0
+2022-09-20,46.349998474121094,46.45000076293945,45.29999923706055,45.75,1418476.0
+2022-09-21,45.400001525878906,46.0,44.79999923706055,45.5,1064521.0
+2022-09-25,42.70000076293945,44.0,42.70000076293945,43.0,2768063.0
+2022-09-26,42.599998474121094,43.04999923706055,40.20000076293945,40.20000076293945,5760126.0
+2022-09-27,41.0,41.349998474121094,40.25,40.849998474121094,4374889.0
+2022-09-28,41.04999923706055,42.0,40.29999923706055,41.79999923706055,4882640.0
+2022-09-29,42.20000076293945,42.400001525878906,41.5,41.849998474121094,3310857.0
+2022-10-02,41.79999923706055,42.0,41.099998474121094,41.70000076293945,1794420.0
+2022-10-03,41.95000076293945,42.79999923706055,41.849998474121094,42.75,2804274.0
+2022-10-04,42.75,42.75,42.75,42.75,0.0
+2022-10-05,44.20000076293945,44.20000076293945,42.400001525878906,42.400001525878906,3367114.0
+2022-10-06,42.70000076293945,44.5,42.54999923706055,44.0,3834372.0
+2022-10-09,44.20000076293945,44.29999923706055,43.04999923706055,43.04999923706055,1516101.0
+2022-10-10,43.0,43.29999923706055,42.04999923706055,42.599998474121094,1749478.0
+2022-10-11,42.599998474121094,43.0,42.20000076293945,42.599998474121094,1275119.0
+2022-10-12,42.54999923706055,43.150001525878906,42.5,42.79999923706055,1667242.0
+2022-10-13,42.75,42.900001525878906,42.400001525878906,42.45000076293945,879192.0
+2022-10-16,42.599998474121094,42.599998474121094,41.900001525878906,42.099998474121094,1165620.0
+2022-10-17,42.20000076293945,42.849998474121094,42.0,42.20000076293945,1905556.0
+2022-10-18,42.150001525878906,42.150001525878906,41.349998474121094,41.599998474121094,3654352.0
+2022-10-19,41.70000076293945,43.25,41.599998474121094,42.95000076293945,3285610.0
+2022-10-20,43.0,43.349998474121094,42.400001525878906,42.95000076293945,3265003.0
+2022-10-23,43.150001525878906,43.54999923706055,42.79999923706055,42.849998474121094,1155291.0
+2022-10-24,42.900001525878906,43.0,42.400001525878906,42.900001525878906,1412914.0
+2022-10-25,43.0,43.0,42.29999923706055,42.29999923706055,1479074.0
+2022-10-26,42.20000076293945,42.29999923706055,40.54999923706055,41.0,2490457.0
+2022-10-27,41.0,41.45000076293945,40.20000076293945,40.5,1759512.0
+2022-10-30,40.849998474121094,41.400001525878906,40.5,40.54999923706055,912032.0
+2022-10-31,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0
+2022-11-01,40.5,40.5,38.70000076293945,38.79999923706055,2668344.0
+2022-11-02,38.79999923706055,39.04999923706055,37.54999923706055,38.04999923706055,3343503.0
+2022-11-03,38.099998474121094,39.349998474121094,37.599998474121094,38.900001525878906,2850788.0
+2022-11-06,39.5,39.95000076293945,39.0,39.04999923706055,1852006.0
+2022-11-07,39.04999923706055,39.04999923706055,38.29999923706055,38.75,2453681.0
+2022-11-08,38.75,39.599998474121094,38.54999923706055,39.150001525878906,2004535.0
+2022-11-09,39.0,39.29999923706055,38.75,39.04999923706055,786053.0
+2022-11-10,38.849998474121094,38.900001525878906,37.75,38.400001525878906,1421977.0
+2022-11-13,39.04999923706055,39.04999923706055,38.0,38.0,1920414.0
+2022-11-14,38.0,38.0,36.349998474121094,37.54999923706055,3090264.0
+2022-11-15,37.5,37.75,37.04999923706055,37.5,1527201.0
+2022-11-16,37.20000076293945,38.0,37.20000076293945,37.70000076293945,1761183.0
+2022-11-17,37.79999923706055,38.0,37.5,38.0,790280.0
+2022-11-20,38.0,38.599998474121094,37.650001525878906,37.75,922669.0
+2022-11-21,37.650001525878906,37.650001525878906,36.0,36.75,1952610.0
+2022-11-22,36.599998474121094,36.70000076293945,35.70000076293945,35.900001525878906,3055975.0
+2022-11-24,35.900001525878906,36.349998474121094,35.29999923706055,36.29999923706055,1529511.0
+2022-11-27,36.29999923706055,36.29999923706055,35.54999923706055,36.099998474121094,758422.0
+2022-11-28,35.20000076293945,36.75,35.099998474121094,35.849998474121094,1581773.0
+2022-11-29,35.849998474121094,36.099998474121094,35.0,35.150001525878906,1613621.0
+2022-11-30,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0
+2022-12-01,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0
+2022-12-04,38.20000076293945,38.349998474121094,37.54999923706055,37.599998474121094,1794072.0
+2022-12-05,37.900001525878906,37.900001525878906,36.599998474121094,36.75,2365210.0
+2022-12-06,35.650001525878906,35.900001525878906,34.900001525878906,35.900001525878906,2347619.0
+2022-12-07,35.79999923706055,36.25,34.45000076293945,34.599998474121094,2289197.0
+2022-12-08,34.650001525878906,35.29999923706055,33.79999923706055,34.95000076293945,2193356.0
+2022-12-11,35.0,35.0,32.95000076293945,33.04999923706055,1452088.0
+2022-12-12,33.0,33.0,30.899999618530273,31.899999618530273,5341669.0
+2022-12-13,32.29999923706055,33.25,32.099998474121094,33.20000076293945,3348695.0
+2022-12-14,33.20000076293945,33.70000076293945,31.899999618530273,32.150001525878906,3747014.0
+2022-12-15,32.150001525878906,32.95000076293945,31.850000381469727,32.70000076293945,4208713.0
+2022-12-18,32.70000076293945,33.099998474121094,32.29999923706055,32.95000076293945,1731065.0
+2022-12-19,32.95000076293945,33.04999923706055,31.899999618530273,32.25,2259537.0
+2022-12-20,32.20000076293945,33.04999923706055,31.850000381469727,32.900001525878906,2911967.0
+2022-12-21,33.0,33.400001525878906,32.70000076293945,33.20000076293945,2252830.0
+2022-12-22,33.29999923706055,33.349998474121094,32.849998474121094,33.099998474121094,1362323.0
+2022-12-25,32.95000076293945,33.099998474121094,32.54999923706055,32.599998474121094,927144.0
+2022-12-26,32.54999923706055,32.599998474121094,32.25,32.29999923706055,1003336.0
+2022-12-27,32.29999923706055,33.20000076293945,32.099998474121094,33.20000076293945,1953487.0
+2022-12-28,33.400001525878906,34.20000076293945,33.0,34.099998474121094,2387214.0
+2022-12-29,34.0,34.400001525878906,33.54999923706055,33.95000076293945,1827245.0
+2023-01-01,34.0,34.099998474121094,33.650001525878906,33.79999923706055,948246.0
+2023-01-02,33.79999923706055,34.04999923706055,33.599998474121094,34.04999923706055,1638556.0
+2023-01-03,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
+2023-01-04,34.400001525878906,34.54999923706055,33.599998474121094,33.70000076293945,2694441.0
+2023-01-05,33.70000076293945,33.70000076293945,33.150001525878906,33.45000076293945,2508094.0
+2023-01-08,33.5,33.79999923706055,33.25,33.349998474121094,1555560.0
+2023-01-09,33.45000076293945,33.70000076293945,32.849998474121094,33.20000076293945,5263209.0
+2023-01-10,33.20000076293945,34.650001525878906,33.04999923706055,34.5,5518817.0
+2023-01-11,34.599998474121094,36.25,34.599998474121094,36.25,4814107.0
+2023-01-12,36.25,36.650001525878906,35.79999923706055,36.650001525878906,2886176.0
+2023-01-15,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0
+2023-01-16,36.5,36.5,35.75,36.0,1594593.0
+2023-01-17,35.900001525878906,36.099998474121094,35.29999923706055,36.099998474121094,2317291.0
+2023-01-18,35.900001525878906,36.099998474121094,35.29999923706055,36.099998474121094,2317291.0
+2023-01-19,36.79999923706055,37.79999923706055,36.79999923706055,37.5,1525426.0
+2023-01-22,37.5,37.5,37.5,37.5,0.0
+2023-01-23,37.599998474121094,37.75,36.599998474121094,37.099998474121094,1627836.0
+2023-01-24,37.04999923706055,38.20000076293945,36.900001525878906,37.900001525878906,2140746.0
+2023-01-25,37.95000076293945,38.349998474121094,37.70000076293945,38.0,1410891.0
+2023-01-26,38.0,38.29999923706055,38.0,38.20000076293945,695040.0
+2023-01-29,38.150001525878906,38.20000076293945,37.900001525878906,38.150001525878906,631464.0
+2023-01-30,38.0,38.04999923706055,36.900001525878906,37.349998474121094,2100801.0
+2023-01-31,37.349998474121094,37.349998474121094,36.70000076293945,37.0,1733034.0
+2023-02-01,37.0,37.0,36.20000076293945,36.900001525878906,1157854.0
+2023-02-02,36.79999923706055,37.0,35.900001525878906,36.0,1413107.0
+2023-02-05,35.95000076293945,35.95000076293945,34.900001525878906,35.099998474121094,1242134.0
+2023-02-06,34.79999923706055,36.400001525878906,34.400001525878906,36.0,2274122.0
+2023-02-07,36.04999923706055,36.400001525878906,35.599998474121094,35.650001525878906,763677.0
+2023-02-08,35.70000076293945,36.75,35.29999923706055,36.75,1494832.0
+2023-02-09,36.75,36.75,35.599998474121094,35.599998474121094,1472355.0
+2023-02-12,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2023-02-13,35.150001525878906,35.349998474121094,35.150001525878906,35.25,986854.0
+2023-02-14,35.349998474121094,35.54999923706055,34.75,34.95000076293945,2040693.0
+2023-02-15,35.0,35.650001525878906,34.75,35.650001525878906,1668821.0
+2023-02-16,35.650001525878906,36.349998474121094,35.45000076293945,36.25,1140013.0
+2023-02-19,36.349998474121094,36.54999923706055,35.5,35.70000076293945,548728.0
+2023-02-20,35.5,35.599998474121094,34.650001525878906,34.70000076293945,1096550.0
+2023-02-21,34.599998474121094,34.599998474121094,33.650001525878906,34.25,2166604.0
+2023-02-23,33.900001525878906,34.20000076293945,33.45000076293945,34.20000076293945,1383322.0
+2023-02-26,34.20000076293945,34.20000076293945,33.54999923706055,33.70000076293945,745700.0
+2023-02-27,33.5,34.0,33.29999923706055,33.95000076293945,1757420.0
+2023-02-28,34.400001525878906,35.400001525878906,33.650001525878906,35.400001525878906,5169202.0
+2023-03-01,35.400001525878906,35.400001525878906,34.79999923706055,34.849998474121094,650.0
+2023-03-02,35.04999923706055,35.150001525878906,34.70000076293945,35.04999923706055,1479.0
+2023-03-05,35.04999923706055,36.349998474121094,35.04999923706055,36.349998474121094,3500.0
+2023-03-06,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2023-03-07,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2023-03-08,36.599998474121094,36.599998474121094,36.0,36.150001525878906,792.0
+2023-03-09,36.150001525878906,36.150001525878906,36.150001525878906,36.150001525878906,0.0
+2023-03-12,36.20000076293945,36.45000076293945,35.95000076293945,36.099998474121094,1434.0
+2023-03-13,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
+2023-03-14,36.150001525878906,36.400001525878906,35.70000076293945,36.0,1101.0
+2023-03-15,36.0,36.900001525878906,36.0,36.20000076293945,10000.0
+2023-03-16,36.04999923706055,36.20000076293945,34.95000076293945,35.0,13500.0
+2023-03-19,35.0,35.0,35.0,35.0,0.0
+2023-03-20,35.099998474121094,35.20000076293945,34.349998474121094,34.95000076293945,1267.0
+2023-03-21,35.04999923706055,35.79999923706055,34.900001525878906,35.70000076293945,3018.0
+2023-03-22,35.70000076293945,35.79999923706055,35.20000076293945,35.54999923706055,5000.0
+2023-03-23,35.45000076293945,36.0,35.150001525878906,36.0,2701.0
+2023-03-26,36.0,36.0,36.0,36.0,0.0
+2023-03-27,36.0,36.0,36.0,36.0,0.0
+2023-03-28,36.0,36.0,36.0,36.0,0.0
+2023-03-29,37.70000076293945,37.849998474121094,37.25,37.599998474121094,3640.0
+2023-03-30,37.75,38.29999923706055,37.5,37.849998474121094,5142.0
+2023-04-02,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2023-04-03,39.099998474121094,39.79999923706055,39.0,39.20000076293945,698.0
+2023-04-04,39.29999923706055,39.5,38.75,39.5,3000.0
+2023-04-05,39.5,40.20000076293945,39.25,39.54999923706055,2500.0
+2023-04-06,39.45000076293945,40.70000076293945,39.29999923706055,39.849998474121094,1500.0
+2023-04-09,39.75,40.150001525878906,39.75,39.900001525878906,456.0
+2023-04-10,39.849998474121094,39.849998474121094,38.95000076293945,39.0,4549.0
+2023-04-11,38.849998474121094,39.20000076293945,38.5,38.95000076293945,1001.0
+2023-04-12,38.79999923706055,39.400001525878906,38.79999923706055,39.20000076293945,1275.0
+2023-04-13,39.29999923706055,40.900001525878906,39.29999923706055,40.79999923706055,1400.0
+2023-04-16,40.650001525878906,40.79999923706055,40.20000076293945,40.20000076293945,1500.0
+2023-04-17,40.099998474121094,40.70000076293945,39.5,39.900001525878906,828.0
+2023-04-25,39.79999923706055,40.29999923706055,38.900001525878906,39.20000076293945,2366.0
+2023-04-26,39.20000076293945,39.25,38.75,39.150001525878906,2000.0
+2023-04-27,39.0,39.0,38.099998474121094,38.70000076293945,394.0
+2023-04-30,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0
+2023-05-01,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0
+2023-05-02,38.70000076293945,38.70000076293945,37.75,37.95000076293945,657.0
+2023-05-03,37.79999923706055,37.849998474121094,36.70000076293945,36.75,2272.0
+2023-05-04,36.70000076293945,37.25,36.54999923706055,37.20000076293945,3425.0
+2023-05-07,37.400001525878906,37.75,37.400001525878906,37.54999923706055,878.0
+2023-05-08,37.599998474121094,37.599998474121094,37.0,37.29999923706055,2957.0
+2023-05-09,37.150001525878906,37.5,37.04999923706055,37.400001525878906,600.0
+2023-05-10,37.45000076293945,38.099998474121094,37.25,38.04999923706055,4283.0
+2023-05-11,38.150001525878906,39.20000076293945,38.099998474121094,39.0,1869.0
+2023-05-14,39.04999923706055,39.099998474121094,38.400001525878906,38.400001525878906,1102.0
+2023-05-15,38.29999923706055,38.29999923706055,37.45000076293945,37.75,2500.0
+2023-05-16,37.75,38.849998474121094,37.75,38.25,434.0
+2023-05-17,38.25,38.70000076293945,38.04999923706055,38.5,669.0
+2023-05-18,38.70000076293945,39.0,38.400001525878906,39.0,878.0
+2023-05-21,39.150001525878906,39.400001525878906,38.150001525878906,38.5,3000.0
+2023-05-22,38.5,38.5,37.150001525878906,37.5,602.0
+2023-05-23,37.5,37.900001525878906,37.349998474121094,37.5,430.0
+2023-05-24,37.5,37.5,36.849998474121094,36.95000076293945,11849.0
+2023-05-25,37.0,37.04999923706055,36.5,36.599998474121094,477.0
+2023-05-28,36.650001525878906,36.849998474121094,36.150001525878906,36.20000076293945,600.0
+2023-05-29,36.20000076293945,36.900001525878906,36.20000076293945,36.70000076293945,1885.0
+2023-05-30,36.849998474121094,37.04999923706055,36.25,36.25,500.0
+2023-05-31,36.099998474121094,36.099998474121094,35.349998474121094,35.599998474121094,500.0
+2023-06-01,35.70000076293945,36.20000076293945,35.45000076293945,35.79999923706055,717.0
+2023-06-04,36.29999923706055,36.79999923706055,36.20000076293945,36.79999923706055,1000.0
+2023-06-05,36.95000076293945,37.20000076293945,36.70000076293945,36.95000076293945,1200.0
+2023-06-06,36.900001525878906,37.04999923706055,36.45000076293945,37.0,1225.0
+2023-06-07,37.0,37.25,36.75,36.900001525878906,7430.0
+2023-06-08,35.70000076293945,36.20000076293945,35.45000076293945,35.79999923706055,4498.0
+2023-06-11,36.900001525878906,36.900001525878906,36.45000076293945,36.54999923706055,733.0
+2023-06-12,36.54999923706055,36.95000076293945,35.95000076293945,36.95000076293945,523.0
+2023-06-13,36.70000076293945,36.79999923706055,36.349998474121094,36.400001525878906,1000.0
+2023-06-14,36.400001525878906,36.849998474121094,36.400001525878906,36.45000076293945,1000.0
+2023-06-15,36.45000076293945,36.70000076293945,36.29999923706055,36.599998474121094,18801.0
+2023-06-18,36.650001525878906,36.849998474121094,36.5,36.650001525878906,2423.0
+2023-06-19,36.599998474121094,36.70000076293945,36.20000076293945,36.25,1701590.0
+2023-06-20,36.25,36.349998474121094,36.099998474121094,36.349998474121094,1096144.0
+2023-06-21,36.400001525878906,36.45000076293945,35.900001525878906,36.0,2559726.0
+2023-06-22,36.79999923706055,36.849998474121094,36.29999923706055,36.849998474121094,5630036.0
+2023-07-02,37.25,38.150001525878906,37.25,38.150001525878906,4712313.0
+2023-07-03,38.20000076293945,38.79999923706055,37.75,38.0,4355306.0
+2023-07-04,38.04999923706055,38.400001525878906,37.900001525878906,38.400001525878906,2253948.0
+2023-07-05,38.400001525878906,38.5,38.099998474121094,38.25,2466814.0
+2023-07-06,38.20000076293945,38.29999923706055,37.95000076293945,38.20000076293945,2901875.0
+2023-07-09,37.0,37.45000076293945,36.849998474121094,37.45000076293945,2413100.0
+2023-07-10,37.45000076293945,37.45000076293945,36.650001525878906,36.650001525878906,2406116.0
+2023-07-11,36.75,36.79999923706055,36.349998474121094,36.650001525878906,2289469.0
+2023-07-12,36.650001525878906,36.79999923706055,36.400001525878906,36.5,1639993.0
+2023-07-13,36.599998474121094,36.849998474121094,36.400001525878906,36.75,1770772.0
+2023-07-16,36.75,36.849998474121094,36.45000076293945,36.599998474121094,744703.0
+2023-07-17,36.599998474121094,36.79999923706055,36.400001525878906,36.70000076293945,1238427.0
+2023-07-18,36.70000076293945,36.75,36.29999923706055,36.599998474121094,1134358.0
+2023-07-19,36.599998474121094,36.650001525878906,36.099998474121094,36.099998474121094,1702677.0
+2023-07-20,36.099998474121094,36.599998474121094,36.0,36.349998474121094,1790973.0
+2023-07-23,36.45000076293945,36.5,36.29999923706055,36.45000076293945,531156.0
+2023-07-24,36.5,37.0,36.45000076293945,36.900001525878906,1684650.0
+2023-07-25,36.900001525878906,37.650001525878906,36.849998474121094,37.099998474121094,4741670.0
+2023-07-26,37.099998474121094,38.349998474121094,37.0,38.150001525878906,4758871.0
+2023-07-27,38.150001525878906,39.25,38.0,38.599998474121094,5544759.0
+2023-07-30,38.70000076293945,39.29999923706055,38.54999923706055,39.0,2450877.0
+2023-07-31,39.0,39.04999923706055,37.79999923706055,37.79999923706055,3084042.0
+2023-08-01,37.79999923706055,38.650001525878906,37.79999923706055,38.45000076293945,1759031.0
+2023-08-02,38.400001525878906,38.70000076293945,38.04999923706055,38.400001525878906,1391756.0
+2023-08-03,38.25,38.349998474121094,37.70000076293945,37.70000076293945,2834858.0
+2023-08-06,37.70000076293945,37.70000076293945,36.849998474121094,37.099998474121094,2454303.0
+2023-08-07,37.0,37.29999923706055,36.04999923706055,36.349998474121094,2332284.0
+2023-08-08,36.849998474121094,36.849998474121094,36.29999923706055,36.54999923706055,1636316.0
+2023-08-09,36.650001525878906,37.29999923706055,36.349998474121094,37.150001525878906,1558712.0
+2023-08-10,37.099998474121094,37.400001525878906,37.0,37.099998474121094,1794223.0
+2023-08-13,37.150001525878906,37.5,37.099998474121094,37.25,797076.0
+2023-08-14,37.20000076293945,37.25,36.849998474121094,36.849998474121094,1960590.0
+2023-08-15,36.900001525878906,36.900001525878906,36.599998474121094,36.650001525878906,1203515.0
+2023-08-16,36.75,37.0,36.54999923706055,36.75,1377403.0
+2023-08-17,36.79999923706055,36.849998474121094,36.45000076293945,36.5,1943164.0
+2023-08-20,36.650001525878906,36.95000076293945,36.599998474121094,36.900001525878906,773777.0
+2023-08-21,36.900001525878906,37.0,36.650001525878906,36.650001525878906,1720715.0
+2023-08-22,36.650001525878906,36.900001525878906,36.5,36.599998474121094,1013995.0
+2023-08-23,36.70000076293945,37.0,36.20000076293945,36.25,2017412.0
+2023-08-24,36.349998474121094,36.650001525878906,36.04999923706055,36.150001525878906,1431623.0
+2023-08-27,36.20000076293945,36.400001525878906,36.04999923706055,36.400001525878906,975909.0
+2023-08-28,36.400001525878906,36.599998474121094,36.25,36.349998474121094,783780.0
+2023-08-29,36.400001525878906,36.599998474121094,36.29999923706055,36.599998474121094,802034.0
+2023-08-30,36.650001525878906,36.79999923706055,36.5,36.70000076293945,1199345.0
+2023-08-31,36.79999923706055,37.20000076293945,36.45000076293945,36.45000076293945,2475186.0
+2023-09-03,36.599998474121094,37.0,36.599998474121094,36.95000076293945,604862.0
+2023-09-04,37.0,37.099998474121094,36.599998474121094,36.599998474121094,1317965.0
+2023-09-05,36.54999923706055,36.599998474121094,36.349998474121094,36.5,1154209.0
+2023-09-06,36.5,36.599998474121094,36.29999923706055,36.349998474121094,1339573.0
+2023-09-07,36.349998474121094,36.349998474121094,35.599998474121094,35.95000076293945,2349869.0
+2023-09-10,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0
+2023-09-11,36.0,36.400001525878906,35.79999923706055,36.400001525878906,1225344.0
+2023-09-12,36.45000076293945,36.5,36.0,36.150001525878906,1110684.0
+2023-09-13,36.04999923706055,36.29999923706055,36.0,36.150001525878906,1404881.0
+2023-09-14,36.099998474121094,36.599998474121094,36.099998474121094,36.599998474121094,1745788.0
+2023-09-17,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0
+2023-09-18,36.20000076293945,36.349998474121094,35.79999923706055,36.0,1109242.0
+2023-09-19,36.0,36.29999923706055,35.900001525878906,36.099998474121094,551434.0
+2023-09-20,36.25,36.25,35.849998474121094,36.099998474121094,939310.0
+2023-09-21,36.150001525878906,36.20000076293945,35.849998474121094,35.849998474121094,792064.0
+2023-09-25,35.849998474121094,36.5,35.79999923706055,36.5,1919258.0
+2023-09-26,36.5,36.70000076293945,36.20000076293945,36.70000076293945,1449010.0
+2023-09-27,36.400001525878906,38.20000076293945,36.400001525878906,37.79999923706055,5700945.0
+2023-09-28,37.79999923706055,38.04999923706055,37.5,37.79999923706055,1806778.0
+2023-10-01,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
+2023-10-02,37.75,37.79999923706055,37.29999923706055,37.29999923706055,916632.0
+2023-10-03,37.29999923706055,37.5,36.70000076293945,36.70000076293945,2139130.0
+2023-10-04,36.849998474121094,36.900001525878906,36.5,36.599998474121094,1721683.0
+2023-10-05,36.599998474121094,36.75,36.20000076293945,36.400001525878906,1078107.0
+2023-10-08,36.400001525878906,36.5,35.900001525878906,36.0,1146676.0
+2023-10-09,35.900001525878906,36.20000076293945,35.5,35.650001525878906,1751655.0
+2023-10-10,35.79999923706055,36.04999923706055,34.900001525878906,35.0,2310145.0
+2023-10-11,35.150001525878906,35.20000076293945,34.54999923706055,34.79999923706055,1576278.0
+2023-10-12,34.79999923706055,35.45000076293945,34.25,35.400001525878906,1615492.0
+2023-10-15,35.45000076293945,35.45000076293945,34.95000076293945,35.25,616910.0
+2023-10-16,35.20000076293945,35.650001525878906,35.0,35.349998474121094,949660.0
+2023-10-17,35.5,35.75,35.349998474121094,35.599998474121094,938334.0
+2023-10-18,34.400001525878906,34.400001525878906,33.20000076293945,33.20000076293945,6460723.0
+2023-10-19,33.0,33.20000076293945,32.5,32.849998474121094,2494739.0
+2023-10-22,32.79999923706055,33.099998474121094,32.5,32.79999923706055,1705653.0
+2023-10-23,32.75,32.95000076293945,31.600000381469727,31.700000762939453,1889427.0
+2023-10-24,31.75,32.0,31.100000381469727,31.600000381469727,1927786.0
+2023-10-25,31.600000381469727,32.70000076293945,31.5,32.25,1662368.0
+2023-10-26,32.099998474121094,32.25,31.75,31.899999618530273,1405026.0
+2023-10-29,32.0,32.0,31.5,31.850000381469727,721326.0
+2023-10-30,31.850000381469727,32.29999923706055,31.850000381469727,32.099998474121094,1058910.0
+2023-10-31,32.150001525878906,32.25,31.850000381469727,32.25,1602468.0
+2023-11-01,32.25,32.849998474121094,32.099998474121094,32.54999923706055,1213924.0
+2023-11-02,32.599998474121094,33.29999923706055,32.5,32.900001525878906,1260496.0
+2023-11-05,32.95000076293945,33.400001525878906,32.95000076293945,33.29999923706055,795535.0
+2023-11-06,33.099998474121094,33.45000076293945,32.95000076293945,33.099998474121094,881854.0
+2023-11-07,33.099998474121094,33.20000076293945,32.75,32.95000076293945,712754.0
+2023-11-08,32.849998474121094,32.849998474121094,32.20000076293945,32.20000076293945,1043524.0
+2023-11-09,32.20000076293945,32.29999923706055,31.899999618530273,32.099998474121094,936106.0
+2023-11-12,32.25,32.849998474121094,32.20000076293945,32.79999923706055,1050709.0
+2023-11-13,32.79999923706055,33.099998474121094,32.70000076293945,32.900001525878906,1273636.0
+2023-11-14,32.900001525878906,32.900001525878906,32.400001525878906,32.5,1001438.0
+2023-11-15,32.599998474121094,33.20000076293945,32.54999923706055,33.20000076293945,1214405.0
+2023-11-16,33.25,33.75,33.150001525878906,33.75,1866527.0
+2023-11-19,33.849998474121094,34.20000076293945,33.75,34.20000076293945,864521.0
+2023-11-20,34.25,34.70000076293945,34.0,34.25,1803675.0
+2023-11-21,34.099998474121094,34.150001525878906,33.29999923706055,33.349998474121094,1752460.0
+2023-11-22,33.349998474121094,33.45000076293945,32.900001525878906,32.900001525878906,1228866.0
+2023-11-23,33.349998474121094,33.45000076293945,32.900001525878906,32.900001525878906,1228866.0
+2023-11-26,33.0,33.20000076293945,32.900001525878906,32.900001525878906,594348.0
+2023-11-27,33.0,33.0,32.29999923706055,32.29999923706055,2214645.0
+2023-11-28,32.45000076293945,32.599998474121094,32.25,32.45000076293945,1328525.0
+2023-11-29,32.54999923706055,32.54999923706055,32.150001525878906,32.25,1283080.0
+2023-11-30,32.20000076293945,32.5,32.0,32.349998474121094,5863895.0
+2023-12-03,32.400001525878906,33.349998474121094,32.349998474121094,33.29999923706055,1764224.0
+2023-12-04,33.400001525878906,33.45000076293945,32.599998474121094,32.75,1781426.0
+2023-12-05,32.75,32.849998474121094,32.5,32.599998474121094,1091449.0
+2023-12-06,32.599998474121094,32.900001525878906,32.400001525878906,32.70000076293945,1230526.0
+2023-12-07,32.650001525878906,32.849998474121094,32.45000076293945,32.849998474121094,1155110.0
+2023-12-10,32.849998474121094,33.25,32.75,33.04999923706055,1273934.0
+2023-12-11,33.20000076293945,33.5,33.04999923706055,33.25,1791875.0
+2023-12-12,33.650001525878906,33.75,32.849998474121094,32.95000076293945,3514121.0
+2023-12-13,33.0,33.099998474121094,32.79999923706055,32.900001525878906,1821716.0
+2023-12-14,32.29999923706055,32.599998474121094,32.20000076293945,32.5,5077003.0
+2023-12-17,32.54999923706055,32.849998474121094,32.349998474121094,32.75,1873770.0
+2023-12-18,32.79999923706055,33.099998474121094,32.54999923706055,32.79999923706055,1894532.0
+2023-12-19,32.79999923706055,33.099998474121094,32.75,32.95000076293945,1076932.0
+2023-12-20,32.95000076293945,33.0,32.79999923706055,33.0,1049216.0
+2023-12-21,32.79999923706055,33.0,32.70000076293945,33.0,849618.0
+2023-12-24,33.20000076293945,33.29999923706055,33.0,33.20000076293945,1561425.0
+2023-12-25,33.29999923706055,33.650001525878906,33.20000076293945,33.650001525878906,1981085.0
+2023-12-26,33.70000076293945,34.400001525878906,33.70000076293945,34.0,2433679.0
+2023-12-27,34.099998474121094,34.29999923706055,34.0,34.29999923706055,1549006.0
+2023-12-28,34.29999923706055,34.5,33.900001525878906,34.04999923706055,937215.0
+2023-12-31,34.150001525878906,34.20000076293945,33.95000076293945,34.04999923706055,526315.0
+2024-01-01,34.04999923706055,34.29999923706055,34.0,34.20000076293945,785614.0
+2024-01-02,34.25,34.95000076293945,34.25,34.95000076293945,2016619.0
+2024-01-03,34.95000076293945,35.29999923706055,34.04999923706055,34.04999923706055,2743997.0
+2024-01-04,33.5,33.79999923706055,33.0,33.54999923706055,2388707.0
+2024-01-07,33.54999923706055,33.849998474121094,33.400001525878906,33.599998474121094,1451628.0
+2024-01-08,33.599998474121094,33.79999923706055,33.150001525878906,33.400001525878906,1350289.0
+2024-01-09,33.400001525878906,33.5,33.04999923706055,33.349998474121094,1065849.0
+2024-01-10,33.349998474121094,33.45000076293945,32.849998474121094,32.849998474121094,1283672.0
+2024-01-11,32.900001525878906,33.0,32.5,32.54999923706055,1011649.0
+2024-01-14,32.54999923706055,32.54999923706055,32.099998474121094,32.25,1102627.0
+2024-01-15,32.25,32.349998474121094,32.0,32.0,1051649.0
+2024-01-16,32.0,32.20000076293945,31.649999618530273,31.850000381469727,1281916.0
+2024-01-17,31.850000381469727,31.950000762939453,31.100000381469727,31.100000381469727,2401386.0
+2024-01-18,31.100000381469727,31.200000762939453,30.25,30.950000762939453,1863969.0
+2024-01-21,30.899999618530273,30.950000762939453,30.350000381469727,30.450000762939453,1875574.0
+2024-01-22,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2024-01-23,30.75,30.899999618530273,30.600000381469727,30.799999237060547,833149.0
+2024-01-24,30.850000381469727,30.850000381469727,30.649999618530273,30.75,984101.0
+2024-01-25,30.75,31.149999618530273,30.700000762939453,30.950000762939453,1116784.0
+2024-01-28,31.0,31.5,30.950000762939453,31.5,1258589.0
+2024-01-29,31.600000381469727,32.70000076293945,31.600000381469727,32.349998474121094,3706589.0
+2024-01-30,32.349998474121094,32.45000076293945,31.350000381469727,31.350000381469727,2051569.0
+2024-01-31,31.350000381469727,31.850000381469727,31.25,31.5,1415312.0
+2024-02-01,31.399999618530273,31.899999618530273,31.200000762939453,31.899999618530273,1511657.0
+2024-02-04,31.899999618530273,32.29999923706055,31.700000762939453,32.150001525878906,1219510.0
+2024-02-05,32.20000076293945,32.29999923706055,31.950000762939453,32.099998474121094,1251707.0
+2024-02-06,32.0,32.0,31.549999237060547,31.75,739313.0
+2024-02-07,31.549999237060547,31.75,31.200000762939453,31.5,1056460.0
+2024-02-08,31.549999237060547,31.75,31.200000762939453,31.5,1056460.0
+2024-02-11,31.350000381469727,32.099998474121094,31.049999237060547,32.0,1598312.0
+2024-02-12,32.0,32.29999923706055,31.399999618530273,32.20000076293945,2407191.0
+2024-02-13,32.20000076293945,32.25,31.649999618530273,31.700000762939453,1127973.0
+2024-02-14,31.600000381469727,31.600000381469727,31.25,31.299999237060547,1053609.0
+2024-02-15,31.5,31.5,31.200000762939453,31.350000381469727,2036262.0
+2024-02-18,31.350000381469727,31.350000381469727,31.149999618530273,31.299999237060547,1754870.0
+2024-02-19,31.350000381469727,31.700000762939453,31.350000381469727,31.549999237060547,2073563.0
+2024-02-20,31.549999237060547,31.549999237060547,31.350000381469727,31.549999237060547,895974.0
+2024-02-21,31.649999618530273,31.649999618530273,31.350000381469727,31.600000381469727,831799.0
+2024-02-25,31.600000381469727,31.649999618530273,31.399999618530273,31.600000381469727,700166.0
+2024-02-26,31.600000381469727,31.600000381469727,31.049999237060547,31.100000381469727,1267371.0
+2024-02-27,31.049999237060547,31.149999618530273,30.899999618530273,31.149999618530273,1355727.0
+2024-02-28,31.0,31.149999618530273,30.899999618530273,31.149999618530273,1049124.0
+2024-02-29,31.100000381469727,31.149999618530273,30.649999618530273,30.649999618530273,2033055.0
+2024-03-03,30.700000762939453,30.799999237060547,30.5,30.5,868410.0
+2024-03-04,30.299999237060547,30.899999618530273,30.049999237060547,30.5,2103599.0
+2024-03-05,30.5,30.5,30.5,30.5,0.0
+2024-03-06,30.450000762939453,30.649999618530273,30.299999237060547,30.450000762939453,1015219.0
+2024-03-07,30.450000762939453,30.799999237060547,30.399999618530273,30.799999237060547,1150341.0
+2024-03-10,30.850000381469727,31.399999618530273,30.75,31.100000381469727,1714384.0
+2024-03-11,31.100000381469727,31.25,30.649999618530273,30.899999618530273,1182678.0
+2024-03-12,30.950000762939453,31.799999237060547,30.799999237060547,31.600000381469727,1812847.0
+2024-03-13,31.700000762939453,31.75,31.200000762939453,31.25,1712667.0
+2024-03-14,31.299999237060547,31.5,31.200000762939453,31.5,2175389.0
+2024-03-17,31.350000381469727,31.600000381469727,31.25,31.399999618530273,1013543.0
+2024-03-18,31.450000762939453,31.5,31.100000381469727,31.299999237060547,2163398.0
+2024-03-19,31.299999237060547,31.700000762939453,31.149999618530273,31.299999237060547,1381925.0
+2024-03-20,31.350000381469727,32.150001525878906,31.299999237060547,31.600000381469727,2913154.0
+2024-03-21,31.700000762939453,31.950000762939453,31.299999237060547,31.350000381469727,1598773.0
+2024-03-24,31.600000381469727,31.600000381469727,31.100000381469727,31.149999618530273,880158.0
+2024-03-25,31.149999618530273,31.149999618530273,30.75,30.75,926416.0
+2024-03-26,30.649999618530273,31.149999618530273,30.600000381469727,30.799999237060547,834735.0
+2024-03-27,30.899999618530273,30.899999618530273,30.5,30.850000381469727,602541.0
+2024-03-28,30.850000381469727,31.0,30.5,30.950000762939453,833297.0
+2024-03-31,31.0,31.950000762939453,30.799999237060547,31.350000381469727,2647788.0
+2024-04-01,31.399999618530273,32.95000076293945,31.350000381469727,32.95000076293945,5162095.0
+2024-04-02,33.04999923706055,34.25,32.400001525878906,34.0,6143084.0
+2024-04-03,34.0,35.099998474121094,33.54999923706055,34.849998474121094,5636165.0
+2024-04-04,35.099998474121094,36.5,34.650001525878906,36.04999923706055,7221820.0
+2024-04-14,,,,,
+2024-04-15,34.349998474121094,35.04999923706055,34.0,34.150001525878906,2523641.0
+2024-04-16,34.150001525878906,34.20000076293945,32.650001525878906,32.70000076293945,2722920.0
+2024-04-17,32.75,33.0,32.20000076293945,32.29999923706055,2031499.0
+2024-04-18,32.29999923706055,33.04999923706055,32.29999923706055,32.29999923706055,1603359.0
+2024-04-21,32.75,32.95000076293945,32.400001525878906,32.54999923706055,837883.0
+2024-04-22,32.54999923706055,32.599998474121094,32.0,32.0,1442861.0
+2024-04-23,32.20000076293945,32.45000076293945,31.950000762939453,32.25,1324667.0
+2024-04-24,32.29999923706055,32.29999923706055,31.049999237060547,31.200000762939453,2133574.0
+2024-04-25,31.25,31.649999618530273,31.049999237060547,31.200000762939453,757368.0
+2024-04-28,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2024-04-29,32.45000076293945,33.79999923706055,32.45000076293945,33.650001525878906,3689914.0
+2024-04-30,33.75,34.29999923706055,33.150001525878906,34.29999923706055,12098289.0
+2024-05-01,34.29999923706055,34.54999923706055,33.70000076293945,33.70000076293945,1668776.0
+2024-05-02,33.70000076293945,34.29999923706055,33.400001525878906,34.099998474121094,1031463.0
+2024-05-05,34.099998474121094,34.25,33.70000076293945,34.04999923706055,10125540.0
+2024-05-06,34.0,34.0,33.54999923706055,33.849998474121094,588951.0
+2024-05-07,33.95000076293945,34.04999923706055,33.400001525878906,33.75,824348.0
+2024-05-08,33.75,33.75,33.29999923706055,33.650001525878906,825788.0
+2024-05-09,33.45000076293945,34.04999923706055,32.900001525878906,33.0,1529008.0
+2024-05-12,32.900001525878906,33.25,32.25,32.599998474121094,1007680.0
+2024-05-13,32.599998474121094,33.099998474121094,32.20000076293945,33.04999923706055,878106.0
+2024-05-14,33.0,33.04999923706055,32.20000076293945,32.349998474121094,1144504.0
+2024-05-15,32.25,32.45000076293945,31.799999237060547,31.850000381469727,790744.0
+2024-05-16,31.899999618530273,32.45000076293945,31.899999618530273,32.099998474121094,1163592.0
+2024-05-19,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2024-05-20,32.29999923706055,32.349998474121094,31.75,32.0,802222.0
+2024-05-21,31.850000381469727,32.25,31.75,32.20000076293945,848388.0
+2024-05-22,32.20000076293945,32.25,31.5,31.549999237060547,1419841.0
+2024-05-23,31.700000762939453,31.700000762939453,31.049999237060547,31.549999237060547,2146722.0
+2024-05-26,31.149999618530273,31.700000762939453,30.700000762939453,30.899999618530273,1246291.0
+2024-05-27,31.0,31.299999237060547,30.850000381469727,30.899999618530273,1642674.0
+2024-05-28,31.049999237060547,31.049999237060547,30.399999618530273,30.399999618530273,1921673.0
+2024-05-29,30.649999618530273,30.649999618530273,29.850000381469727,30.100000381469727,4317950.0
+2024-05-30,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2024-06-02,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2024-06-03,29.899999618530273,30.5,29.799999237060547,30.25,2546880.0
+2024-06-04,30.299999237060547,30.350000381469727,29.25,29.850000381469727,2894708.0
+2024-06-05,29.850000381469727,30.049999237060547,29.5,29.549999237060547,1803173.0
+2024-06-06,29.700000762939453,29.950000762939453,29.350000381469727,29.600000381469727,1856701.0
+2024-06-09,29.649999618530273,30.450000762939453,29.399999618530273,30.049999237060547,1878922.0
+2024-06-10,30.100000381469727,30.950000762939453,30.100000381469727,30.649999618530273,1667974.0
+2024-06-11,30.649999618530273,31.049999237060547,30.350000381469727,30.450000762939453,2099406.0
+2024-06-12,30.350000381469727,30.75,30.299999237060547,30.299999237060547,828135.0
+2024-06-13,30.200000762939453,30.200000762939453,29.149999618530273,29.200000762939453,3953960.0
+2024-06-23,29.600000381469727,30.0,29.399999618530273,29.399999618530273,1294746.0
+2024-06-24,29.5,29.850000381469727,29.100000381469727,29.100000381469727,1796215.0
+2024-06-25,29.149999618530273,29.350000381469727,29.100000381469727,29.350000381469727,968206.0
+2024-06-26,29.399999618530273,29.450000762939453,28.850000381469727,29.0,1518099.0
+2024-06-27,29.0,29.25,28.899999618530273,29.200000762939453,1455788.0
+2024-06-30,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2024-07-01,29.25,29.350000381469727,28.850000381469727,28.850000381469727,1135427.0
+2024-07-02,28.850000381469727,29.200000762939453,28.850000381469727,29.049999237060547,1225229.0
+2024-07-03,29.100000381469727,29.100000381469727,28.899999618530273,29.0,568446.0
+2024-07-04,29.0,29.049999237060547,28.649999618530273,28.850000381469727,765989.0
+2024-07-07,28.950000762939453,29.049999237060547,28.450000762939453,28.649999618530273,1034487.0
+2024-07-08,28.799999237060547,28.799999237060547,28.0,28.25,2263381.0
+2024-07-09,28.299999237060547,28.299999237060547,27.75,27.799999237060547,1627032.0
+2024-07-10,27.950000762939453,28.200000762939453,27.700000762939453,28.100000381469727,1233254.0
+2024-07-11,28.149999618530273,28.5,27.850000381469727,28.200000762939453,1731090.0
+2024-07-14,28.350000381469727,30.200000762939453,28.350000381469727,29.600000381469727,3994477.0
+2024-07-15,29.799999237060547,29.950000762939453,29.200000762939453,29.399999618530273,1898592.0
+2024-07-16,29.350000381469727,29.399999618530273,28.950000762939453,29.100000381469727,1559479.0
+2024-07-17,29.100000381469727,29.649999618530273,29.100000381469727,29.299999237060547,1834502.0
+2024-07-18,29.299999237060547,29.350000381469727,29.100000381469727,29.299999237060547,1706232.0
+2024-07-21,28.950000762939453,29.25,28.5,29.100000381469727,2491269.0
+2024-07-22,29.0,29.049999237060547,28.700000762939453,28.75,2013046.0
+2024-07-23,28.75,28.75,28.25,28.399999618530273,1838852.0
+2024-07-24,28.399999618530273,28.700000762939453,28.100000381469727,28.399999618530273,1402287.0
+2024-07-25,28.399999618530273,28.700000762939453,28.299999237060547,28.450000762939453,891714.0
+2024-07-28,28.799999237060547,29.299999237060547,28.549999237060547,29.0,1690075.0
+2024-07-29,29.100000381469727,29.399999618530273,28.75,28.850000381469727,1690203.0
+2024-07-30,28.850000381469727,28.950000762939453,28.549999237060547,28.700000762939453,945454.0
+2024-07-31,28.799999237060547,28.799999237060547,28.25,28.549999237060547,1331981.0
+2024-08-01,28.600000381469727,29.049999237060547,28.299999237060547,28.450000762939453,1607971.0
+2024-08-04,28.0,28.200000762939453,27.700000762939453,27.700000762939453,1624720.0
+2024-08-05,27.5,27.899999618530273,26.649999618530273,27.549999237060547,1836629.0
+2024-08-06,27.600000381469727,28.100000381469727,27.5,27.850000381469727,1768282.0
+2024-08-07,28.0,28.5,27.850000381469727,28.25,1118887.0
+2024-08-08,28.25,28.25,27.5,27.700000762939453,1307229.0
+2024-08-11,27.799999237060547,28.149999618530273,27.649999618530273,27.850000381469727,727401.0
+2024-08-12,27.850000381469727,27.950000762939453,27.649999618530273,27.799999237060547,576623.0
+2024-08-13,27.75,27.899999618530273,27.649999618530273,27.700000762939453,892582.0
+2024-08-14,27.75,27.799999237060547,27.600000381469727,27.600000381469727,1306625.0
+2024-08-15,27.600000381469727,27.700000762939453,27.549999237060547,27.600000381469727,860934.0
+2024-08-18,27.649999618530273,27.799999237060547,27.549999237060547,27.600000381469727,1080734.0
+2024-08-19,27.700000762939453,28.149999618530273,27.600000381469727,28.100000381469727,1097962.0
+2024-08-20,28.100000381469727,28.200000762939453,27.850000381469727,28.149999618530273,1153534.0
+2024-08-21,28.149999618530273,28.799999237060547,28.049999237060547,28.549999237060547,1977178.0
+2024-08-22,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,835114.0
+2024-08-25,28.799999237060547,29.0,28.649999618530273,28.799999237060547,792835.0
+2024-08-26,28.799999237060547,29.25,28.600000381469727,29.25,1693768.0
+2024-08-27,29.350000381469727,29.600000381469727,28.850000381469727,29.0,2536265.0
+2024-08-28,29.0,29.149999618530273,28.850000381469727,28.950000762939453,1088362.0
+2024-08-29,29.0,29.200000762939453,28.850000381469727,28.850000381469727,1592514.0
+2024-09-01,28.950000762939453,29.299999237060547,28.950000762939453,29.25,1057667.0
+2024-09-02,29.200000762939453,29.399999618530273,29.049999237060547,29.200000762939453,1418364.0
+2024-09-03,29.200000762939453,29.200000762939453,28.950000762939453,29.0,810040.0
+2024-09-04,28.600000381469727,28.950000762939453,28.350000381469727,28.75,902208.0
+2024-09-05,28.75,28.799999237060547,28.600000381469727,28.649999618530273,1115909.0
+2024-09-08,28.649999618530273,28.649999618530273,28.25,28.450000762939453,1399690.0
+2024-09-09,28.450000762939453,28.700000762939453,28.450000762939453,28.549999237060547,556737.0
+2024-09-10,28.600000381469727,28.75,28.450000762939453,28.600000381469727,752496.0
+2024-09-11,28.399999618530273,28.450000762939453,27.600000381469727,27.600000381469727,1348150.0
+2024-09-12,27.75,28.0,27.649999618530273,27.75,896348.0
+2024-09-15,27.75,27.950000762939453,27.700000762939453,27.700000762939453,977809.0
+2024-09-16,27.799999237060547,27.799999237060547,27.399999618530273,27.450000762939453,818275.0
+2024-09-17,27.450000762939453,27.5,27.049999237060547,27.100000381469727,1621583.0
+2024-09-18,27.049999237060547,27.350000381469727,27.0,27.299999237060547,1286904.0
+2024-09-19,27.5,27.899999618530273,27.350000381469727,27.899999618530273,1339568.0
+2024-09-22,27.899999618530273,28.100000381469727,27.850000381469727,28.049999237060547,717331.0
+2024-09-24,28.100000381469727,29.149999618530273,28.0,29.149999618530273,2656540.0
+2024-09-25,29.149999618530273,29.450000762939453,28.850000381469727,29.399999618530273,2782914.0
+2024-09-26,29.149999618530273,29.299999237060547,28.799999237060547,29.049999237060547,4583024.0
+2024-09-29,29.0,29.0,28.700000762939453,28.75,866470.0
+2024-09-30,28.700000762939453,29.399999618530273,28.649999618530273,29.350000381469727,2153116.0
+2024-10-01,29.299999237060547,29.399999618530273,29.0,29.25,1017741.0
+2024-10-02,29.25,29.25,29.25,29.25,0.0
+2024-10-03,28.399999618530273,28.75,28.200000762939453,28.700000762939453,1496300.0
+2024-10-06,28.600000381469727,28.600000381469727,27.899999618530273,27.950000762939453,855172.0
+2024-10-07,27.950000762939453,28.200000762939453,27.75,28.0,1196596.0
+2024-10-08,28.200000762939453,28.399999618530273,27.850000381469727,27.950000762939453,884251.0
+2024-10-09,28.100000381469727,28.149999618530273,27.700000762939453,27.850000381469727,457937.0
+2024-10-10,27.850000381469727,28.0,27.75,27.75,738875.0
+2024-10-13,27.799999237060547,28.5,27.75,28.450000762939453,963181.0
+2024-10-14,28.450000762939453,28.5,27.799999237060547,27.850000381469727,849600.0
+2024-10-15,27.850000381469727,28.399999618530273,27.700000762939453,27.700000762939453,1558572.0
+2024-10-16,27.850000381469727,27.950000762939453,27.649999618530273,27.649999618530273,1348750.0
+2024-10-17,27.799999237060547,27.799999237060547,27.549999237060547,27.600000381469727,1110597.0
+2024-10-20,27.5,27.75,27.200000762939453,27.5,853573.0
+2024-10-21,27.5,27.799999237060547,27.5,27.5,980400.0
+2024-10-22,27.5,27.600000381469727,26.899999618530273,26.950000762939453,1614254.0
+2024-10-23,26.950000762939453,27.299999237060547,26.899999618530273,27.25,805544.0
+2024-10-24,27.25,27.25,26.850000381469727,27.0,922362.0
+2024-10-27,27.350000381469727,27.350000381469727,26.950000762939453,27.049999237060547,863767.0
+2024-10-28,27.100000381469727,27.200000762939453,27.0,27.049999237060547,558777.0
+2024-10-29,27.0,27.200000762939453,26.700000762939453,26.899999618530273,1180373.0
+2024-10-30,27.0,27.0,26.350000381469727,26.399999618530273,1645135.0
+2024-10-31,26.399999618530273,26.549999237060547,26.200000762939453,26.299999237060547,974697.0
+2024-11-03,26.399999618530273,26.600000381469727,26.25,26.399999618530273,696995.0
+2024-11-04,26.25,26.350000381469727,26.049999237060547,26.149999618530273,1002017.0
+2024-11-05,26.149999618530273,26.350000381469727,26.0,26.350000381469727,607437.0
+2024-11-06,26.5,26.549999237060547,26.200000762939453,26.450000762939453,851719.0
+2024-11-07,26.5,26.75,26.25,26.350000381469727,772825.0
+2024-11-10,26.450000762939453,26.549999237060547,26.350000381469727,26.450000762939453,501994.0
+2024-11-11,26.450000762939453,26.5,26.100000381469727,26.200000762939453,805903.0
+2024-11-12,26.25,26.299999237060547,25.950000762939453,25.950000762939453,797754.0
+2024-11-13,25.950000762939453,26.149999618530273,25.75,26.049999237060547,936261.0
+2024-11-14,26.049999237060547,26.25,25.899999618530273,26.200000762939453,819692.0
+2024-11-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2024-11-18,26.0,26.0,25.399999618530273,25.450000762939453,1042548.0
+2024-11-19,25.549999237060547,25.649999618530273,25.299999237060547,25.350000381469727,973671.0
+2024-11-20,25.399999618530273,25.450000762939453,24.979999542236328,25.0,1560699.0
+2024-11-21,25.0,25.0,24.5,24.5,2689125.0
+2024-11-24,24.600000381469727,24.65999984741211,24.5,24.520000457763672,1777192.0
+2024-11-25,24.559999465942383,24.600000381469727,24.15999984741211,24.200000762939453,2885332.0
+2024-11-26,24.200000762939453,24.299999237060547,23.760000228881836,24.100000381469727,2753652.0
+2024-11-27,24.299999237060547,24.799999237060547,24.239999771118164,24.280000686645508,2483261.0
+2024-11-28,24.600000381469727,24.600000381469727,24.200000762939453,24.280000686645508,1804123.0
+2024-12-01,24.600000381469727,24.600000381469727,24.200000762939453,24.280000686645508,1804123.0
+2024-12-02,24.959999084472656,24.959999084472656,24.520000457763672,24.799999237060547,1458767.0
+2024-12-03,24.420000076293945,24.440000534057617,24.139999389648438,24.420000076293945,1012755.0
+2024-12-04,24.5,24.780000686645508,24.260000228881836,24.780000686645508,1632544.0
+2024-12-05,24.799999237060547,25.0,24.600000381469727,24.700000762939453,1171986.0
+2024-12-08,24.700000762939453,24.8799991607666,24.700000762939453,24.760000228881836,616577.0
+2024-12-09,24.760000228881836,24.959999084472656,24.600000381469727,24.899999618530273,1606733.0
+2024-12-10,24.899999618530273,25.450000762939453,24.81999969482422,25.350000381469727,1349424.0
+2024-12-11,25.450000762939453,25.700000762939453,25.0,25.0,1314397.0
+2024-12-12,25.100000381469727,25.200000762939453,24.81999969482422,24.899999618530273,758966.0
+2024-12-15,24.959999084472656,25.0,24.760000228881836,24.81999969482422,373191.0
+2024-12-16,24.81999969482422,25.0,24.799999237060547,25.0,841903.0
+2024-12-17,25.0,25.049999237060547,24.780000686645508,24.780000686645508,567677.0
+2024-12-18,24.799999237060547,24.860000610351562,24.520000457763672,24.520000457763672,698989.0
+2024-12-19,24.5,24.520000457763672,24.1200008392334,24.1200008392334,1495732.0
+2024-12-22,24.200000762939453,24.399999618530273,24.0,24.020000457763672,1028576.0
+2024-12-23,24.100000381469727,24.18000030517578,23.84000015258789,24.18000030517578,682004.0
+2024-12-24,24.280000686645508,24.280000686645508,23.959999084472656,24.059999465942383,752047.0
+2024-12-25,24.079999923706055,24.260000228881836,24.0,24.1200008392334,246845.0
+2024-12-26,24.15999984741211,24.239999771118164,24.0,24.0,581807.0
+2024-12-29,24.0,24.280000686645508,24.0,24.280000686645508,649388.0
+2024-12-30,24.299999237060547,24.739999771118164,24.299999237060547,24.559999465942383,793760.0
+2024-12-31,24.579999923706055,24.940000534057617,24.540000915527344,24.8799991607666,652718.0
+2025-01-01,24.8799991607666,24.899999618530273,24.559999465942383,24.65999984741211,420117.0
+2025-01-02,24.65999984741211,24.65999984741211,24.020000457763672,24.059999465942383,1330580.0
+2025-01-05,24.020000457763672,24.040000915527344,23.459999084472656,23.559999465942383,2336853.0
+2025-01-06,23.579999923706055,23.600000381469727,23.299999237060547,23.31999969482422,1308098.0
+2025-01-07,23.360000610351562,23.360000610351562,22.940000534057617,22.979999542236328,2566571.0
+2025-01-08,23.0,23.100000381469727,22.739999771118164,22.780000686645508,1868181.0
+2025-01-09,22.780000686645508,22.780000686645508,22.780000686645508,22.780000686645508,0.0
+2025-01-12,22.559999465942383,23.100000381469727,22.520000457763672,23.040000915527344,1750096.0
+2025-01-13,23.059999465942383,23.200000762939453,22.899999618530273,22.959999084472656,1496735.0
+2025-01-14,23.0,23.399999618530273,22.959999084472656,23.399999618530273,1521808.0
+2025-01-15,23.440000534057617,23.459999084472656,23.219999313354492,23.459999084472656,725148.0
+2025-01-16,23.420000076293945,23.719999313354492,23.3799991607666,23.6200008392334,1235411.0
+2025-01-19,23.65999984741211,23.8799991607666,23.65999984741211,23.860000610351562,704376.0
+2025-01-20,23.899999618530273,23.920000076293945,23.579999923706055,23.65999984741211,1092335.0
+2025-01-21,23.65999984741211,23.739999771118164,23.559999465942383,23.739999771118164,588780.0
+2025-01-22,23.760000228881836,23.780000686645508,23.600000381469727,23.600000381469727,845246.0
+2025-01-23,23.600000381469727,23.8799991607666,23.559999465942383,23.860000610351562,863725.0
+2025-01-26,23.899999618530273,23.959999084472656,23.84000015258789,23.860000610351562,706322.0
+2025-01-27,23.899999618530273,23.959999084472656,23.739999771118164,23.739999771118164,771735.0
+2025-01-28,23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0.0
+2025-01-29,23.219999313354492,23.260000228881836,23.100000381469727,23.18000030517578,1423320.0
+2025-01-30,23.219999313354492,23.360000610351562,23.1200008392334,23.299999237060547,829799.0
+2025-02-02,23.299999237060547,23.31999969482422,23.139999389648438,23.200000762939453,685123.0
+2025-02-03,23.200000762939453,23.200000762939453,23.040000915527344,23.139999389648438,813531.0
+2025-02-04,23.139999389648438,23.280000686645508,23.059999465942383,23.200000762939453,725926.0
+2025-02-05,23.200000762939453,23.299999237060547,23.059999465942383,23.139999389648438,1449089.0
+2025-02-06,23.18000030517578,23.200000762939453,23.100000381469727,23.100000381469727,1376489.0
+2025-02-09,23.1200008392334,23.200000762939453,23.100000381469727,23.1200008392334,604389.0
+2025-02-10,23.1200008392334,23.18000030517578,23.100000381469727,23.15999984741211,749950.0
+2025-02-11,23.139999389648438,23.139999389648438,23.040000915527344,23.1200008392334,637266.0
+2025-02-12,23.1200008392334,23.1200008392334,22.799999237060547,22.8799991607666,1156563.0
+2025-02-13,22.940000534057617,22.979999542236328,22.739999771118164,22.760000228881836,948075.0
+2025-02-16,22.780000686645508,22.8799991607666,22.68000030517578,22.739999771118164,774526.0
+2025-02-17,22.700000762939453,22.700000762939453,22.440000534057617,22.479999542236328,1993663.0
+2025-02-18,22.459999084472656,22.540000915527344,22.399999618530273,22.440000534057617,1145327.0
+2025-02-19,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2025-02-20,22.200000762939453,22.219999313354492,22.079999923706055,22.1200008392334,1143359.0
+2025-02-24,22.1200008392334,22.31999969482422,22.100000381469727,22.200000762939453,1367404.0
+2025-02-25,22.139999389648438,22.139999389648438,21.780000686645508,21.860000610351562,1523404.0
+2025-02-26,21.799999237060547,21.81999969482422,21.440000534057617,21.479999542236328,1539298.0
+2025-02-27,21.479999542236328,21.520000457763672,21.18000030517578,21.3799991607666,2065227.0
+2025-03-02,21.299999237060547,21.31999969482422,21.0,21.219999313354492,1004101.0
+2025-03-03,21.360000610351562,21.719999313354492,21.18000030517578,21.5,1297529.0
+2025-03-04,21.600000381469727,21.799999237060547,21.18000030517578,21.31999969482422,1090401.0
+2025-03-05,21.31999969482422,21.6200008392334,21.200000762939453,21.260000228881836,667685.0
+2025-03-06,21.34000015258789,21.739999771118164,21.139999389648438,21.3799991607666,799275.0
+2025-03-09,21.3799991607666,21.420000076293945,21.260000228881836,21.31999969482422,651351.0
+2025-03-10,21.31999969482422,21.5,21.15999984741211,21.15999984741211,1024379.0
+2025-03-11,21.139999389648438,21.260000228881836,20.799999237060547,21.15999984741211,1379983.0
+2025-03-12,21.15999984741211,21.31999969482422,21.079999923706055,21.139999389648438,722311.0
+2025-03-13,21.139999389648438,21.139999389648438,20.700000762939453,20.700000762939453,1937544.0
+2025-03-16,20.799999237060547,21.639999389648438,20.739999771118164,21.639999389648438,1336771.0
+2025-03-17,21.639999389648438,22.1200008392334,21.420000076293945,21.84000015258789,1957860.0
+2025-03-18,21.8799991607666,22.020000457763672,21.399999618530273,21.399999618530273,1060671.0
+2025-03-19,21.459999084472656,21.520000457763672,20.65999984741211,20.760000228881836,3203811.0
+2025-03-20,20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0.0
+2025-03-23,20.65999984741211,20.719999313354492,20.299999237060547,20.299999237060547,1417158.0
+2025-03-24,20.31999969482422,20.639999389648438,20.31999969482422,20.399999618530273,2612028.0
+2025-03-25,20.520000457763672,20.540000915527344,20.260000228881836,20.260000228881836,1361200.0
+2025-03-26,20.299999237060547,20.700000762939453,20.280000686645508,20.520000457763672,2718135.0
+2025-03-27,20.600000381469727,20.899999618530273,20.360000610351562,20.799999237060547,4420955.0
+2025-04-03,20.65999984741211,20.8799991607666,20.31999969482422,20.600000381469727,1760449.0
+2025-04-06,19.700000762939453,19.700000762939453,18.979999542236328,19.200000762939453,2334502.0
+2025-04-07,19.020000457763672,19.399999618530273,18.239999771118164,19.299999237060547,3618795.0
+2025-04-08,19.799999237060547,19.81999969482422,19.299999237060547,19.299999237060547,1713555.0
+2025-04-09,19.299999237060547,19.540000915527344,18.920000076293945,18.920000076293945,2403979.0
+2025-04-10,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
+2025-04-13,19.5,19.579999923706055,19.3799991607666,19.459999084472656,1471965.0
+2025-04-14,19.5,19.899999618530273,19.200000762939453,19.860000610351562,1923311.0
+2025-04-15,19.860000610351562,19.860000610351562,19.479999542236328,19.540000915527344,1715822.0
+2025-04-16,19.520000457763672,19.579999923706055,19.3799991607666,19.520000457763672,832478.0
+2025-04-17,19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0.0
+2025-04-20,19.520000457763672,19.579999923706055,19.399999618530273,19.420000076293945,454399.0
+2025-04-21,19.440000534057617,19.459999084472656,19.299999237060547,19.360000610351562,623258.0
+2025-04-22,19.299999237060547,19.299999237060547,18.8799991607666,18.940000534057617,2450462.0
+2025-04-23,19.059999465942383,19.219999313354492,18.979999542236328,19.100000381469727,1775694.0
+2025-04-24,19.100000381469727,19.899999618530273,19.040000915527344,19.899999618530273,2890538.0
+2025-04-27,19.920000076293945,19.959999084472656,19.65999984741211,19.760000228881836,964363.0
+2025-04-28,19.799999237060547,19.81999969482422,19.5,19.5,961468.0
+2025-04-29,19.600000381469727,19.6200008392334,19.100000381469727,19.100000381469727,1039219.0
+2025-04-30,19.100000381469727,19.18000030517578,18.959999084472656,19.0,1505433.0
+2025-05-01,19.059999465942383,19.059999465942383,18.739999771118164,18.780000686645508,1796515.0
+2025-05-04,18.739999771118164,18.81999969482422,18.420000076293945,18.420000076293945,1099585.0
+2025-05-05,18.420000076293945,18.479999542236328,17.8799991607666,17.899999618530273,4679898.0
+2025-05-06,17.959999084472656,18.260000228881836,17.940000534057617,18.200000762939453,1951822.0
+2025-05-07,18.18000030517578,18.239999771118164,18.0,18.200000762939453,1075903.0
+2025-05-08,18.200000762939453,18.239999771118164,18.0,18.020000457763672,1342697.0
+2025-05-11,18.040000915527344,18.219999313354492,18.040000915527344,18.1200008392334,561896.0
+2025-05-12,18.399999618530273,19.18000030517578,18.299999237060547,19.100000381469727,4141517.0
+2025-05-13,19.239999771118164,19.639999389648438,18.979999542236328,19.280000686645508,1914327.0
+2025-05-14,19.360000610351562,19.719999313354492,19.18000030517578,19.639999389648438,1476269.0
+2025-05-15,19.639999389648438,19.639999389648438,19.079999923706055,19.139999389648438,1292634.0
+2025-05-18,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0
+2025-05-19,18.799999237060547,19.139999389648438,18.799999237060547,19.1200008392334,1082062.0
+2025-05-20,19.100000381469727,19.299999237060547,19.020000457763672,19.1200008392334,933895.0
+2025-05-21,19.1200008392334,19.239999771118164,18.799999237060547,18.799999237060547,1279006.0
+2025-05-22,18.780000686645508,19.139999389648438,18.639999389648438,19.0,992634.0
+2025-05-25,19.0,19.18000030517578,18.940000534057617,19.079999923706055,713801.0
+2025-05-26,19.079999923706055,19.200000762939453,18.860000610351562,19.200000762939453,969310.0
+2025-05-27,19.200000762939453,19.200000762939453,18.799999237060547,18.799999237060547,1081357.0
+2025-05-28,18.959999084472656,19.1200008392334,18.780000686645508,18.959999084472656,1120248.0
+2025-05-29,19.020000457763672,19.31999969482422,18.899999618530273,18.899999618530273,2170045.0
+2025-06-01,19.0,19.0,18.799999237060547,18.959999084472656,486564.0
+2025-06-02,18.979999542236328,18.979999542236328,18.739999771118164,18.739999771118164,760298.0
+2025-06-03,18.799999237060547,18.84000015258789,18.479999542236328,18.520000457763672,1022429.0
+2025-06-04,18.540000915527344,18.979999542236328,18.540000915527344,18.979999542236328,1446822.0
+2025-06-11,18.979999542236328,19.239999771118164,18.600000381469727,18.600000381469727,2931855.0
+2025-06-12,18.479999542236328,18.479999542236328,18.15999984741211,18.360000610351562,1186618.0
+2025-06-15,18.0,18.239999771118164,17.700000762939453,18.200000762939453,1409815.0
+2025-06-16,18.360000610351562,19.31999969482422,18.360000610351562,18.920000076293945,2246641.0
+2025-06-17,18.860000610351562,19.399999618530273,18.860000610351562,18.860000610351562,2273742.0
+2025-06-18,19.0,19.18000030517578,18.68000030517578,18.739999771118164,1285546.0
+2025-06-19,18.739999771118164,19.059999465942383,18.540000915527344,18.700000762939453,1608084.0
+2025-06-22,18.860000610351562,19.280000686645508,18.860000610351562,19.079999923706055,1193086.0
+2025-06-23,19.100000381469727,19.260000228881836,19.040000915527344,19.059999465942383,808337.0
+2025-06-24,19.219999313354492,19.479999542236328,18.760000228881836,19.079999923706055,3967040.0
+2025-06-25,19.219999313354492,19.239999771118164,18.84000015258789,18.8799991607666,2159981.0
+2025-06-26,19.059999465942383,19.68000030517578,18.979999542236328,19.68000030517578,3417226.0
+2025-06-29,19.68000030517578,19.989999771118164,19.549999237060547,19.979999542236328,2046492.0
+2025-06-30,20.0,20.1200008392334,19.739999771118164,19.81999969482422,2068655.0
+2025-07-01,19.809999465942383,20.059999465942383,19.739999771118164,19.8799991607666,1994801.0
+2025-07-02,19.899999618530273,19.989999771118164,19.760000228881836,19.780000686645508,1615567.0
+2025-07-03,19.84000015258789,20.049999237060547,19.809999465942383,19.860000610351562,2820083.0
+2025-07-06,19.299999237060547,19.520000457763672,19.290000915527344,19.5,1898276.0
+2025-07-07,19.510000228881836,19.65999984741211,19.299999237060547,19.59000015258789,2026374.0
+2025-07-08,19.549999237060547,19.559999465942383,19.329999923706055,19.389999389648438,962948.0
+2025-07-09,19.479999542236328,19.479999542236328,19.209999084472656,19.270000457763672,1449758.0
+2025-07-10,19.270000457763672,19.3799991607666,19.170000076293945,19.170000076293945,993776.0
+2025-07-13,19.200000762939453,19.239999771118164,18.989999771118164,19.1200008392334,787696.0
+2025-07-14,19.1299991607666,19.360000610351562,19.0,19.239999771118164,1195655.0
+2025-07-15,19.170000076293945,19.299999237060547,19.0,19.049999237060547,1171550.0
+2025-07-16,19.100000381469727,19.149999618530273,18.979999542236328,18.989999771118164,1021670.0
+2025-07-17,18.989999771118164,18.989999771118164,18.989999771118164,18.989999771118164,0.0
+2025-07-20,19.100000381469727,19.139999389648438,18.940000534057617,18.979999542236328,624769.0
+2025-07-21,18.700000762939453,18.700000762939453,17.81999969482422,17.899999618530273,4595011.0
+2025-07-22,17.899999618530273,17.90999984741211,17.700000762939453,17.790000915527344,1702903.0
+2025-07-23,17.700000762939453,17.979999542236328,17.700000762939453,17.920000076293945,891877.0
+2025-07-24,17.940000534057617,18.219999313354492,17.860000610351562,18.219999313354492,1234048.0
+2025-07-27,18.219999313354492,18.469999313354492,18.18000030517578,18.299999237060547,666838.0
+2025-07-28,18.200000762939453,18.530000686645508,17.799999237060547,18.0,1220522.0
+2025-07-29,18.0,18.1299991607666,17.899999618530273,18.100000381469727,733206.0
+2025-07-30,18.079999923706055,18.290000915527344,18.030000686645508,18.290000915527344,684148.0
+2025-07-31,18.290000915527344,18.299999237060547,17.81999969482422,17.899999618530273,1455462.0
+2025-08-03,17.899999618530273,17.940000534057617,17.68000030517578,17.84000015258789,729951.0
+2025-08-04,17.81999969482422,17.940000534057617,17.75,17.93000030517578,1033989.0
+2025-08-05,17.940000534057617,18.469999313354492,17.8799991607666,18.450000762939453,1664471.0
+2025-08-06,18.489999771118164,18.899999618530273,18.399999618530273,18.719999313354492,1271983.0
+2025-08-07,18.739999771118164,18.860000610351562,18.399999618530273,18.40999984741211,1291147.0
+2025-08-10,18.489999771118164,18.780000686645508,18.450000762939453,18.639999389648438,803453.0
+2025-08-11,18.690000534057617,18.690000534057617,18.239999771118164,18.239999771118164,806198.0
+2025-08-12,18.239999771118164,18.239999771118164,17.950000762939453,18.049999237060547,1221410.0
+2025-08-13,18.100000381469727,18.149999618530273,17.68000030517578,17.700000762939453,2470385.0
+2025-08-14,17.700000762939453,18.049999237060547,17.700000762939453,17.799999237060547,1677774.0
+2025-08-17,17.850000381469727,18.139999389648438,17.850000381469727,18.100000381469727,632000.0
+2025-08-18,18.100000381469727,18.93000030517578,17.940000534057617,18.8799991607666,3407172.0
+2025-08-19,18.84000015258789,18.959999084472656,18.670000076293945,18.770000457763672,1368484.0
+2025-08-20,18.799999237060547,19.079999923706055,18.719999313354492,19.0,1474148.0
+2025-08-21,19.0,20.06999969482422,19.0,20.010000228881836,5332540.0
+2025-08-24,20.200000762939453,21.229999542236328,20.1200008392334,20.690000534057617,5307723.0
+2025-08-25,20.690000534057617,20.700000762939453,20.079999923706055,20.299999237060547,2277105.0
+2025-08-26,20.299999237060547,20.639999389648438,19.989999771118164,20.059999465942383,3322793.0
+2025-08-27,20.059999465942383,20.399999618530273,20.010000228881836,20.260000228881836,1677208.0
+2025-08-28,20.260000228881836,20.399999618530273,20.06999969482422,20.149999618530273,1126425.0
+2025-08-31,20.0,20.149999618530273,19.549999237060547,19.600000381469727,1701296.0
+2025-09-01,19.579999923706055,19.719999313354492,19.219999313354492,19.34000015258789,1490208.0
+2025-09-02,19.280000686645508,19.299999237060547,18.889999389648438,19.09000015258789,1607719.0
+2025-09-03,19.010000228881836,19.31999969482422,18.899999618530273,18.920000076293945,1729752.0
+2025-09-04,18.920000076293945,19.100000381469727,18.700000762939453,18.780000686645508,1123839.0