diff --git "a/data/2340.csv" "b/data/2340.csv"
new file mode 100644--- /dev/null
+++ "b/data/2340.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,43.79999923706055,43.900001525878906,43.70000076293945,43.79999923706055,249229.0
+2010-03-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2010-03-07,44.400001525878906,44.599998474121094,44.400001525878906,44.400001525878906,355777.0
+2010-03-08,44.5,45.0,44.400001525878906,44.79999923706055,1123421.0
+2010-03-09,45.0,45.099998474121094,44.400001525878906,44.79999923706055,1034676.0
+2010-03-10,44.79999923706055,44.900001525878906,44.5,44.79999923706055,413737.0
+2010-03-11,44.70000076293945,44.900001525878906,44.599998474121094,44.70000076293945,504765.0
+2010-03-14,44.900001525878906,45.70000076293945,44.900001525878906,45.5,828988.0
+2010-03-15,45.5,46.0,45.400001525878906,45.70000076293945,623158.0
+2010-03-16,45.900001525878906,46.0,45.5,45.70000076293945,619143.0
+2010-03-17,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0.0
+2010-03-18,45.79999923706055,46.400001525878906,45.70000076293945,46.099998474121094,971501.0
+2010-03-21,46.29999923706055,46.400001525878906,46.099998474121094,46.099998474121094,878960.0
+2010-03-22,46.099998474121094,46.29999923706055,45.900001525878906,46.0,699790.0
+2010-03-23,45.900001525878906,46.0,45.599998474121094,45.599998474121094,473137.0
+2010-03-24,45.70000076293945,45.900001525878906,45.599998474121094,45.599998474121094,917965.0
+2010-03-25,45.70000076293945,45.79999923706055,45.599998474121094,45.70000076293945,787840.0
+2010-03-28,45.900001525878906,46.0,45.70000076293945,45.900001525878906,954442.0
+2010-03-29,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2010-03-30,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2010-03-31,45.099998474121094,45.29999923706055,44.599998474121094,45.0,1465451.0
+2010-04-01,45.0,45.0,44.79999923706055,45.0,1009671.0
+2010-04-04,45.0,45.0,45.0,45.0,0.0
+2010-04-05,45.0,45.0,45.0,45.0,0.0
+2010-04-06,40.20000076293945,40.20000076293945,39.599998474121094,39.70000076293945,494554.0
+2010-04-07,39.5,39.599998474121094,38.70000076293945,38.79999923706055,626952.0
+2010-04-08,38.79999923706055,39.20000076293945,38.70000076293945,39.099998474121094,480093.0
+2010-04-11,39.099998474121094,39.20000076293945,38.599998474121094,38.79999923706055,466229.0
+2010-04-12,38.70000076293945,38.900001525878906,38.20000076293945,38.599998474121094,860380.0
+2010-04-13,38.70000076293945,38.70000076293945,38.5,38.5,267015.0
+2010-04-14,38.5,38.599998474121094,38.29999923706055,38.400001525878906,323383.0
+2010-04-15,38.29999923706055,38.400001525878906,38.099998474121094,38.20000076293945,410955.0
+2010-04-18,38.099998474121094,38.099998474121094,37.5,37.70000076293945,308703.0
+2010-04-19,37.70000076293945,37.79999923706055,37.29999923706055,37.400001525878906,301281.0
+2010-04-20,37.5,37.5,37.099998474121094,37.29999923706055,332769.0
+2010-04-21,37.900001525878906,38.20000076293945,37.0,37.20000076293945,773278.0
+2010-04-22,37.29999923706055,37.29999923706055,36.900001525878906,37.099998474121094,259758.0
+2010-04-25,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
+2010-04-26,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
+2010-04-27,37.900001525878906,38.29999923706055,37.70000076293945,38.0,677289.0
+2010-04-28,38.099998474121094,38.29999923706055,38.0,38.29999923706055,416022.0
+2010-04-29,37.900001525878906,37.900001525878906,37.400001525878906,37.400001525878906,578281.0
+2010-05-02,37.400001525878906,37.400001525878906,37.400001525878906,37.400001525878906,0.0
+2010-05-03,37.70000076293945,37.79999923706055,37.29999923706055,37.5,178944.0
+2010-05-04,37.5,37.5,37.20000076293945,37.29999923706055,169926.0
+2010-05-05,37.400001525878906,37.400001525878906,37.20000076293945,37.20000076293945,127639.0
+2010-05-06,37.0,37.0,36.599998474121094,36.70000076293945,214235.0
+2010-05-09,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0
+2010-05-10,33.5,34.099998474121094,33.5,34.099998474121094,408858.0
+2010-05-11,34.400001525878906,34.79999923706055,34.29999923706055,34.5,353206.0
+2010-05-12,34.400001525878906,34.5,34.0,34.0,187106.0
+2010-05-13,34.099998474121094,34.20000076293945,33.900001525878906,34.099998474121094,165603.0
+2010-05-16,33.099998474121094,33.20000076293945,32.5,32.79999923706055,507047.0
+2010-05-17,32.900001525878906,33.70000076293945,32.599998474121094,33.5,480323.0
+2010-05-18,33.70000076293945,33.79999923706055,33.20000076293945,33.5,389907.0
+2010-05-19,33.599998474121094,33.79999923706055,33.400001525878906,33.5,210566.0
+2010-05-20,33.099998474121094,33.099998474121094,32.400001525878906,32.70000076293945,261284.0
+2010-05-23,32.5,32.900001525878906,32.5,32.900001525878906,244998.0
+2010-05-24,32.79999923706055,32.79999923706055,32.400001525878906,32.5,191059.0
+2010-05-25,32.599998474121094,32.79999923706055,31.700000762939453,32.0,191745.0
+2010-05-26,32.0,32.0,32.0,32.0,0.0
+2010-05-27,29.700000762939453,29.700000762939453,29.0,29.299999237060547,275115.0
+2010-05-30,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2010-05-31,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
+2010-06-01,30.0,30.200000762939453,29.700000762939453,30.200000762939453,124722.0
+2010-06-02,29.799999237060547,29.799999237060547,29.399999618530273,29.399999618530273,138251.0
+2010-06-03,29.200000762939453,29.5,29.0,29.200000762939453,102742.0
+2010-06-06,28.799999237060547,29.0,28.0,29.0,147622.0
+2010-06-07,29.100000381469727,29.399999618530273,29.100000381469727,29.200000762939453,145181.0
+2010-06-08,29.0,29.200000762939453,28.600000381469727,29.100000381469727,123410.0
+2010-06-09,29.100000381469727,29.200000762939453,28.799999237060547,29.100000381469727,95298.0
+2010-06-10,29.200000762939453,29.299999237060547,29.100000381469727,29.200000762939453,127728.0
+2010-06-13,29.5,29.700000762939453,29.399999618530273,29.5,201925.0
+2010-06-14,29.399999618530273,29.5,29.200000762939453,29.200000762939453,130306.0
+2010-06-15,29.399999618530273,29.5,29.200000762939453,29.399999618530273,93835.0
+2010-06-16,29.399999618530273,29.5,29.299999237060547,29.399999618530273,107804.0
+2010-06-17,29.5,29.700000762939453,29.299999237060547,29.299999237060547,241814.0
+2010-06-20,29.600000381469727,29.799999237060547,29.399999618530273,29.600000381469727,164242.0
+2010-06-21,29.5,30.399999618530273,29.5,30.100000381469727,459163.0
+2010-06-22,30.299999237060547,30.5,30.100000381469727,30.299999237060547,299750.0
+2010-06-23,30.0,30.100000381469727,29.700000762939453,29.799999237060547,254582.0
+2010-06-24,29.700000762939453,29.700000762939453,29.5,29.700000762939453,137793.0
+2010-06-27,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2010-06-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2010-06-29,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2010-06-30,29.5,29.5,28.700000762939453,28.700000762939453,151233.0
+2010-07-01,28.600000381469727,28.899999618530273,28.299999237060547,28.399999618530273,92926.0
+2010-07-04,28.299999237060547,28.299999237060547,27.5,27.799999237060547,197441.0
+2010-07-05,27.899999618530273,28.100000381469727,27.700000762939453,27.899999618530273,126964.0
+2010-07-06,27.899999618530273,28.100000381469727,27.899999618530273,28.100000381469727,110384.0
+2010-07-07,28.200000762939453,28.399999618530273,28.100000381469727,28.299999237060547,92357.0
+2010-07-08,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,115739.0
+2010-07-11,28.5,28.700000762939453,28.399999618530273,28.5,153579.0
+2010-07-12,28.600000381469727,29.399999618530273,28.600000381469727,29.0,339543.0
+2010-07-13,29.0,29.100000381469727,28.600000381469727,28.899999618530273,107152.0
+2010-07-14,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2010-07-15,30.600000381469727,31.700000762939453,30.5,30.899999618530273,1066887.0
+2010-07-18,29.600000381469727,29.700000762939453,29.200000762939453,29.700000762939453,205796.0
+2010-07-19,29.5,29.600000381469727,29.0,29.0,85455.0
+2010-07-20,28.899999618530273,29.700000762939453,28.700000762939453,29.600000381469727,125051.0
+2010-07-21,29.600000381469727,29.600000381469727,29.0,29.100000381469727,90938.0
+2010-07-22,29.299999237060547,29.399999618530273,28.899999618530273,29.100000381469727,101588.0
+2010-07-25,29.299999237060547,29.5,29.200000762939453,29.299999237060547,93365.0
+2010-07-26,29.399999618530273,29.399999618530273,29.0,29.100000381469727,47978.0
+2010-07-27,29.100000381469727,29.299999237060547,29.0,29.0,25025.0
+2010-07-28,29.0,29.200000762939453,29.0,29.200000762939453,55704.0
+2010-07-29,29.200000762939453,29.600000381469727,29.200000762939453,29.200000762939453,178415.0
+2010-08-01,29.299999237060547,29.700000762939453,29.100000381469727,29.5,180496.0
+2010-08-02,29.5,32.400001525878906,29.299999237060547,32.400001525878906,1480182.0
+2010-08-03,32.20000076293945,32.29999923706055,31.299999237060547,31.5,439504.0
+2010-08-04,31.5,31.700000762939453,31.0,31.0,168242.0
+2010-08-05,31.200000762939453,31.200000762939453,30.5,30.799999237060547,88610.0
+2010-08-08,30.700000762939453,31.5,30.700000762939453,31.100000381469727,93538.0
+2010-08-09,31.100000381469727,31.899999618530273,31.100000381469727,31.200000762939453,171547.0
+2010-08-10,31.200000762939453,31.299999237060547,31.0,31.0,51851.0
+2010-08-11,31.0,31.0,30.5,30.5,69847.0
+2010-08-12,30.299999237060547,30.700000762939453,30.0,30.299999237060547,73815.0
+2010-08-15,30.0,30.0,29.399999618530273,29.600000381469727,87752.0
+2010-08-16,30.100000381469727,31.200000762939453,29.5,30.799999237060547,199791.0
+2010-08-17,30.600000381469727,31.600000381469727,30.600000381469727,30.700000762939453,290738.0
+2010-08-18,30.799999237060547,31.100000381469727,30.399999618530273,30.399999618530273,103821.0
+2010-08-19,30.5,30.5,30.0,30.100000381469727,70617.0
+2010-08-22,30.0,30.200000762939453,29.399999618530273,30.200000762939453,95368.0
+2010-08-23,30.399999618530273,30.700000762939453,30.100000381469727,30.5,36627.0
+2010-08-24,30.399999618530273,30.399999618530273,30.0,30.299999237060547,35505.0
+2010-08-25,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,36228.0
+2010-08-26,29.799999237060547,29.899999618530273,29.5,29.600000381469727,60379.0
+2010-08-29,29.899999618530273,30.200000762939453,29.899999618530273,30.200000762939453,53661.0
+2010-08-30,30.200000762939453,30.200000762939453,30.0,30.200000762939453,15749.0
+2010-08-31,30.0,30.100000381469727,29.899999618530273,29.899999618530273,31621.0
+2010-09-01,29.799999237060547,30.200000762939453,29.799999237060547,30.100000381469727,78907.0
+2010-09-02,30.0,30.399999618530273,29.899999618530273,30.299999237060547,80885.0
+2010-09-05,30.399999618530273,30.700000762939453,30.399999618530273,30.600000381469727,58070.0
+2010-09-06,30.5,30.700000762939453,30.5,30.5,48629.0
+2010-09-07,30.600000381469727,30.799999237060547,30.5,30.600000381469727,53651.0
+2010-09-09,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2010-09-12,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2010-09-14,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2010-09-15,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,52721.0
+2010-09-16,30.700000762939453,30.799999237060547,30.600000381469727,30.600000381469727,34964.0
+2010-09-19,30.700000762939453,30.799999237060547,30.700000762939453,30.700000762939453,25947.0
+2010-09-20,30.600000381469727,30.899999618530273,30.600000381469727,30.700000762939453,32053.0
+2010-09-21,30.799999237060547,31.200000762939453,30.700000762939453,30.799999237060547,100961.0
+2010-09-22,30.899999618530273,30.899999618530273,30.799999237060547,30.899999618530273,41342.0
+2010-09-26,31.0,31.200000762939453,30.899999618530273,31.0,60762.0
+2010-09-27,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,76155.0
+2010-09-28,30.799999237060547,30.799999237060547,30.600000381469727,30.600000381469727,54572.0
+2010-09-29,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2010-09-30,30.399999618530273,30.399999618530273,30.200000762939453,30.399999618530273,43057.0
+2010-10-03,30.5,30.5,30.200000762939453,30.299999237060547,38113.0
+2010-10-04,30.100000381469727,30.299999237060547,30.100000381469727,30.299999237060547,26985.0
+2010-10-05,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,68724.0
+2010-10-06,30.100000381469727,30.200000762939453,29.799999237060547,30.100000381469727,96771.0
+2010-10-07,30.100000381469727,30.100000381469727,29.5,29.799999237060547,75836.0
+2010-10-10,30.0,30.0,29.799999237060547,29.799999237060547,38767.0
+2010-10-11,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,41114.0
+2010-10-12,29.700000762939453,29.799999237060547,29.5,29.600000381469727,67718.0
+2010-10-13,29.600000381469727,29.600000381469727,29.100000381469727,29.200000762939453,71746.0
+2010-10-14,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,37615.0
+2010-10-17,29.299999237060547,29.299999237060547,29.0,29.0,38205.0
+2010-10-18,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,51731.0
+2010-10-19,29.100000381469727,29.100000381469727,28.399999618530273,28.700000762939453,133412.0
+2010-10-20,28.600000381469727,28.899999618530273,28.5,28.799999237060547,80838.0
+2010-10-21,28.5,28.700000762939453,28.5,28.700000762939453,61014.0
+2010-10-24,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,59308.0
+2010-10-25,28.899999618530273,29.700000762939453,28.899999618530273,29.600000381469727,182155.0
+2010-10-26,29.200000762939453,29.600000381469727,29.200000762939453,29.5,72792.0
+2010-10-27,29.5,30.399999618530273,29.100000381469727,30.299999237060547,166507.0
+2010-10-28,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,103065.0
+2010-10-31,30.700000762939453,32.5,30.700000762939453,32.0,1215047.0
+2010-11-01,32.0,32.0,31.100000381469727,31.100000381469727,390329.0
+2010-11-02,31.0,31.5,31.0,31.200000762939453,96835.0
+2010-11-03,31.399999618530273,31.600000381469727,31.0,31.200000762939453,299947.0
+2010-11-04,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
+2010-11-07,31.700000762939453,31.700000762939453,31.399999618530273,31.5,49556.0
+2010-11-08,31.5,31.5,31.399999618530273,31.5,60342.0
+2010-11-09,31.399999618530273,31.5,31.200000762939453,31.399999618530273,78079.0
+2010-11-10,31.399999618530273,34.29999923706055,31.399999618530273,33.099998474121094,1445399.0
+2010-11-11,,,,,
+2010-11-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2010-11-18,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2010-11-21,33.900001525878906,34.0,32.5,32.599998474121094,483369.0
+2010-11-22,32.79999923706055,33.0,31.399999618530273,32.599998474121094,378002.0
+2010-11-23,30.700000762939453,31.0,30.200000762939453,30.299999237060547,464744.0
+2010-11-24,30.200000762939453,30.200000762939453,29.200000762939453,29.700000762939453,266824.0
+2010-11-25,,,,,
+2010-11-28,29.700000762939453,29.799999237060547,28.700000762939453,28.799999237060547,1177874.0
+2010-11-29,28.799999237060547,28.899999618530273,27.799999237060547,28.100000381469727,1132915.0
+2010-11-30,27.899999618530273,28.0,27.299999237060547,27.5,620689.0
+2010-12-01,27.399999618530273,28.299999237060547,27.399999618530273,28.0,738863.0
+2010-12-02,,,,,
+2010-12-05,28.200000762939453,28.200000762939453,28.0,28.100000381469727,237193.0
+2010-12-06,28.100000381469727,28.200000762939453,28.0,28.100000381469727,123885.0
+2010-12-07,,,,,
+2010-12-08,28.299999237060547,28.399999618530273,28.100000381469727,28.200000762939453,128859.0
+2010-12-09,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2010-12-12,28.5,28.899999618530273,28.399999618530273,28.700000762939453,238830.0
+2010-12-13,28.799999237060547,28.899999618530273,28.600000381469727,28.799999237060547,220078.0
+2010-12-14,28.899999618530273,29.600000381469727,28.899999618530273,29.399999618530273,704192.0
+2010-12-15,29.399999618530273,29.600000381469727,29.100000381469727,29.200000762939453,248531.0
+2010-12-16,,,,,
+2010-12-19,29.299999237060547,29.299999237060547,29.100000381469727,29.200000762939453,122196.0
+2010-12-20,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,127326.0
+2010-12-21,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,189137.0
+2010-12-22,29.299999237060547,29.299999237060547,28.899999618530273,29.0,228609.0
+2010-12-23,29.0,29.0,29.0,29.0,0.0
+2010-12-26,29.100000381469727,29.100000381469727,28.899999618530273,28.899999618530273,158851.0
+2010-12-27,29.0,29.0,28.799999237060547,28.799999237060547,106647.0
+2010-12-28,28.899999618530273,28.899999618530273,28.700000762939453,28.899999618530273,104645.0
+2010-12-29,29.0,29.0,28.799999237060547,28.899999618530273,102902.0
+2010-12-30,,,,,
+2011-01-02,29.399999618530273,29.5,29.299999237060547,29.399999618530273,245223.0
+2011-01-03,29.299999237060547,29.5,29.200000762939453,29.399999618530273,136822.0
+2011-01-04,29.5,29.600000381469727,29.399999618530273,29.399999618530273,173378.0
+2011-01-05,29.399999618530273,29.5,29.200000762939453,29.200000762939453,170055.0
+2011-01-06,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2011-01-09,29.700000762939453,30.299999237060547,29.700000762939453,29.799999237060547,833130.0
+2011-01-10,29.899999618530273,29.899999618530273,29.200000762939453,29.399999618530273,325812.0
+2011-01-11,29.399999618530273,29.5,29.299999237060547,29.399999618530273,199093.0
+2011-01-12,29.399999618530273,29.5,29.200000762939453,29.200000762939453,283634.0
+2011-01-13,,,,,
+2011-01-16,29.299999237060547,29.299999237060547,29.0,29.200000762939453,258717.0
+2011-01-17,29.100000381469727,29.200000762939453,28.899999618530273,28.899999618530273,262078.0
+2011-01-18,28.899999618530273,28.899999618530273,28.399999618530273,28.700000762939453,189504.0
+2011-01-19,28.200000762939453,28.200000762939453,27.799999237060547,28.100000381469727,322822.0
+2011-01-20,,,,,
+2011-01-23,28.100000381469727,28.399999618530273,28.0,28.299999237060547,197079.0
+2011-01-24,28.299999237060547,28.399999618530273,28.200000762939453,28.200000762939453,112019.0
+2011-01-25,28.200000762939453,28.5,28.200000762939453,28.299999237060547,94898.0
+2011-01-26,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,233689.0
+2011-01-27,,,,,
+2011-01-30,25.600000381469727,26.700000762939453,25.600000381469727,26.600000381469727,202268.0
+2011-01-31,26.799999237060547,26.799999237060547,26.200000762939453,26.600000381469727,150676.0
+2011-02-01,26.5,26.600000381469727,26.399999618530273,26.5,74340.0
+2011-02-02,26.700000762939453,26.899999618530273,26.600000381469727,26.799999237060547,128680.0
+2011-02-03,,,,,
+2011-02-06,27.100000381469727,27.100000381469727,26.899999618530273,27.0,157720.0
+2011-02-07,27.100000381469727,27.200000762939453,27.0,27.100000381469727,118873.0
+2011-02-08,27.200000762939453,27.299999237060547,27.0,27.100000381469727,177618.0
+2011-02-09,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,78395.0
+2011-02-10,,,,,
+2011-02-13,27.299999237060547,27.399999618530273,27.200000762939453,27.299999237060547,67407.0
+2011-02-14,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,106522.0
+2011-02-15,27.299999237060547,27.600000381469727,27.200000762939453,27.5,231345.0
+2011-02-16,27.299999237060547,27.299999237060547,26.799999237060547,27.0,163228.0
+2011-02-17,27.0,27.0,27.0,27.0,0.0
+2011-02-20,26.700000762939453,26.799999237060547,26.299999237060547,26.399999618530273,110518.0
+2011-02-21,26.299999237060547,26.399999618530273,26.0,26.200000762939453,104325.0
+2011-02-22,26.100000381469727,26.399999618530273,25.700000762939453,26.399999618530273,168314.0
+2011-02-23,26.799999237060547,27.299999237060547,26.200000762939453,26.5,572424.0
+2011-02-24,26.5,26.5,26.5,26.5,0.0
+2011-02-27,26.600000381469727,26.600000381469727,24.200000762939453,25.100000381469727,215622.0
+2011-02-28,24.950000762939453,25.799999237060547,24.950000762939453,25.600000381469727,201231.0
+2011-03-01,25.899999618530273,25.899999618530273,23.600000381469727,24.5,280560.0
+2011-03-02,24.100000381469727,24.5,23.700000762939453,24.25,238920.0
+2011-03-03,24.25,24.25,24.25,24.25,0.0
+2011-03-06,25.0,25.200000762939453,24.200000762939453,24.799999237060547,219429.0
+2011-03-07,24.600000381469727,24.600000381469727,24.299999237060547,24.600000381469727,160738.0
+2011-03-08,24.5,25.0,24.399999618530273,24.899999618530273,282877.0
+2011-03-09,24.75,25.200000762939453,24.700000762939453,24.850000381469727,227437.0
+2011-03-10,,,,,
+2011-03-13,25.600000381469727,26.200000762939453,25.399999618530273,25.5,952875.0
+2011-03-14,25.200000762939453,25.5,25.0,25.299999237060547,543476.0
+2011-03-15,25.0,25.100000381469727,24.5,24.700000762939453,338288.0
+2011-03-16,25.0,25.0,24.700000762939453,24.75,215063.0
+2011-03-17,,,,,
+2011-03-20,25.399999618530273,25.899999618530273,25.299999237060547,25.700000762939453,613610.0
+2011-03-21,,,,,
+2011-03-22,25.899999618530273,26.700000762939453,25.799999237060547,26.0,695321.0
+2011-03-23,26.100000381469727,26.100000381469727,25.5,25.899999618530273,472664.0
+2011-03-24,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
+2011-03-27,26.299999237060547,27.100000381469727,26.200000762939453,26.799999237060547,1255325.0
+2011-03-28,26.799999237060547,27.700000762939453,26.5,27.299999237060547,1887375.0
+2011-03-29,27.399999618530273,27.700000762939453,27.200000762939453,27.399999618530273,1024409.0
+2011-03-30,27.399999618530273,27.5,27.0,27.200000762939453,599933.0
+2011-03-31,,,,,
+2011-04-03,27.299999237060547,27.299999237060547,27.100000381469727,27.299999237060547,253198.0
+2011-04-04,27.200000762939453,27.200000762939453,26.899999618530273,27.0,395935.0
+2011-04-05,27.0,27.399999618530273,26.899999618530273,27.200000762939453,829862.0
+2011-04-06,27.100000381469727,27.299999237060547,27.0,27.200000762939453,235199.0
+2011-04-07,,,,,
+2011-04-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2011-04-11,27.299999237060547,27.299999237060547,27.100000381469727,27.200000762939453,292697.0
+2011-04-12,27.200000762939453,27.200000762939453,26.899999618530273,27.100000381469727,264215.0
+2011-04-13,27.0,27.200000762939453,26.899999618530273,27.100000381469727,191499.0
+2011-04-14,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2011-04-17,27.200000762939453,27.200000762939453,26.899999618530273,27.0,301427.0
+2011-04-18,26.899999618530273,27.200000762939453,26.899999618530273,27.100000381469727,223540.0
+2011-04-19,27.0,27.0,26.600000381469727,26.899999618530273,273611.0
+2011-04-20,26.899999618530273,27.299999237060547,26.799999237060547,27.0,385262.0
+2011-04-21,,,,,
+2011-04-24,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,512551.0
+2011-04-25,26.899999618530273,27.0,26.799999237060547,26.899999618530273,541566.0
+2011-04-26,25.799999237060547,26.100000381469727,25.799999237060547,26.100000381469727,524874.0
+2011-04-27,26.100000381469727,26.100000381469727,25.899999618530273,26.0,340105.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,25.799999237060547,26.0,25.799999237060547,26.0,236073.0
+2011-05-03,26.0,26.0,25.799999237060547,25.899999618530273,185069.0
+2011-05-04,26.0,26.200000762939453,25.899999618530273,26.100000381469727,371527.0
+2011-05-05,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
+2011-05-08,26.299999237060547,26.899999618530273,26.200000762939453,26.600000381469727,1248105.0
+2011-05-09,26.899999618530273,27.5,26.899999618530273,27.0,1444561.0
+2011-05-10,27.100000381469727,27.299999237060547,27.0,27.100000381469727,643037.0
+2011-05-11,27.299999237060547,28.399999618530273,27.299999237060547,27.899999618530273,2100920.0
+2011-05-12,,,,,
+2011-05-15,28.0,28.200000762939453,27.5,27.5,782494.0
+2011-05-16,27.200000762939453,27.600000381469727,27.0,27.299999237060547,564097.0
+2011-05-17,27.200000762939453,27.299999237060547,27.0,27.200000762939453,253818.0
+2011-05-18,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,210864.0
+2011-05-19,,,,,
+2011-05-22,28.0,28.0,27.5,27.799999237060547,448880.0
+2011-05-23,27.600000381469727,27.899999618530273,27.5,27.700000762939453,527499.0
+2011-05-24,27.700000762939453,28.0,27.5,27.600000381469727,195522.0
+2011-05-25,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,174225.0
+2011-05-26,,,,,
+2011-05-29,27.899999618530273,29.5,27.700000762939453,28.700000762939453,2579925.0
+2011-05-30,28.799999237060547,28.899999618530273,28.299999237060547,28.600000381469727,607068.0
+2011-05-31,28.600000381469727,28.700000762939453,28.0,28.299999237060547,399379.0
+2011-06-01,28.200000762939453,28.399999618530273,27.700000762939453,28.0,541426.0
+2011-06-02,,,,,
+2011-06-05,27.200000762939453,27.399999618530273,26.899999618530273,27.200000762939453,275135.0
+2011-06-06,27.200000762939453,27.299999237060547,27.0,27.0,186698.0
+2011-06-07,27.100000381469727,27.200000762939453,26.799999237060547,27.0,281861.0
+2011-06-08,26.899999618530273,26.899999618530273,26.399999618530273,26.799999237060547,227738.0
+2011-06-09,,,,,
+2011-06-12,26.600000381469727,26.899999618530273,26.5,26.899999618530273,133005.0
+2011-06-13,26.799999237060547,27.600000381469727,26.700000762939453,27.600000381469727,1821534.0
+2011-06-14,27.399999618530273,27.700000762939453,27.0,27.100000381469727,488195.0
+2011-06-15,27.200000762939453,27.399999618530273,26.899999618530273,26.899999618530273,220390.0
+2011-06-16,,,,,
+2011-06-19,27.0,27.0,26.600000381469727,26.799999237060547,85057.0
+2011-06-20,26.600000381469727,26.600000381469727,26.299999237060547,26.299999237060547,196475.0
+2011-06-21,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,152143.0
+2011-06-22,26.5,26.700000762939453,25.899999618530273,26.0,778600.0
+2011-06-23,,,,,
+2011-06-26,25.700000762939453,26.299999237060547,25.700000762939453,26.299999237060547,251135.0
+2011-06-27,26.399999618530273,26.399999618530273,26.200000762939453,26.200000762939453,122239.0
+2011-06-28,26.299999237060547,26.5,26.100000381469727,26.399999618530273,204169.0
+2011-06-29,26.399999618530273,26.899999618530273,26.200000762939453,26.5,260140.0
+2011-06-30,,,,,
+2011-07-03,27.100000381469727,27.100000381469727,26.799999237060547,27.0,102087.0
+2011-07-04,27.0,27.0,26.700000762939453,26.700000762939453,64077.0
+2011-07-05,26.799999237060547,27.0,26.700000762939453,26.899999618530273,111736.0
+2011-07-06,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,100591.0
+2011-07-07,,,,,
+2011-07-10,26.600000381469727,26.700000762939453,25.799999237060547,26.399999618530273,105092.0
+2011-07-11,26.5,26.5,26.100000381469727,26.200000762939453,60049.0
+2011-07-12,26.0,26.0,25.799999237060547,25.899999618530273,91128.0
+2011-07-13,26.100000381469727,26.200000762939453,26.0,26.200000762939453,90880.0
+2011-07-14,,,,,
+2011-07-17,26.299999237060547,26.299999237060547,25.799999237060547,25.899999618530273,82484.0
+2011-07-18,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,122035.0
+2011-07-19,25.799999237060547,25.899999618530273,25.700000762939453,25.899999618530273,42435.0
+2011-07-20,26.0,26.0,25.799999237060547,25.899999618530273,39698.0
+2011-07-21,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
+2011-07-24,26.0,26.799999237060547,26.0,26.200000762939453,98204.0
+2011-07-25,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,55716.0
+2011-07-26,26.100000381469727,26.799999237060547,26.0,26.399999618530273,145409.0
+2011-07-27,26.299999237060547,26.299999237060547,25.799999237060547,25.799999237060547,182103.0
+2011-07-28,,,,,
+2011-07-31,25.600000381469727,25.899999618530273,25.600000381469727,25.799999237060547,85831.0
+2011-08-01,25.799999237060547,26.0,25.799999237060547,26.0,79570.0
+2011-08-02,25.899999618530273,25.899999618530273,25.700000762939453,25.799999237060547,69581.0
+2011-08-03,25.5,26.200000762939453,25.5,25.899999618530273,103413.0
+2011-08-04,,,,,
+2011-08-07,24.399999618530273,25.5,24.399999618530273,24.549999237060547,75359.0
+2011-08-08,24.649999618530273,24.649999618530273,24.100000381469727,24.450000762939453,85728.0
+2011-08-09,23.899999618530273,24.149999618530273,23.5,24.0,193998.0
+2011-08-10,24.450000762939453,24.5,24.0,24.049999237060547,196508.0
+2011-08-11,,,,,
+2011-08-14,24.299999237060547,24.75,24.200000762939453,24.25,75227.0
+2011-08-15,24.350000381469727,24.549999237060547,24.149999618530273,24.200000762939453,37335.0
+2011-08-16,24.399999618530273,24.399999618530273,24.100000381469727,24.25,34329.0
+2011-08-17,24.350000381469727,24.450000762939453,24.149999618530273,24.450000762939453,73863.0
+2011-08-18,,,,,
+2011-08-21,24.0,24.700000762939453,23.649999618530273,23.799999237060547,114079.0
+2011-08-22,23.899999618530273,23.950000762939453,23.700000762939453,23.899999618530273,101679.0
+2011-08-23,24.0,24.0,23.600000381469727,23.75,186115.0
+2011-08-24,23.899999618530273,23.899999618530273,23.75,23.799999237060547,62911.0
+2011-08-25,,,,,
+2011-08-28,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2011-09-01,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2011-09-04,24.0,24.700000762939453,24.0,24.5,117896.0
+2011-09-05,24.100000381469727,24.399999618530273,24.0,24.049999237060547,88214.0
+2011-09-06,24.0,24.149999618530273,23.950000762939453,24.0,188490.0
+2011-09-07,24.149999618530273,24.200000762939453,24.049999237060547,24.100000381469727,66757.0
+2011-09-08,,,,,
+2011-09-11,24.049999237060547,24.149999618530273,24.049999237060547,24.100000381469727,80262.0
+2011-09-12,24.0,24.0,23.799999237060547,23.799999237060547,124507.0
+2011-09-13,24.0,24.0,23.850000381469727,23.950000762939453,71015.0
+2011-09-14,24.0,24.0,23.950000762939453,24.0,40010.0
+2011-09-15,,,,,
+2011-09-18,24.25,24.799999237060547,24.100000381469727,24.399999618530273,415297.0
+2011-09-19,24.25,24.299999237060547,24.149999618530273,24.149999618530273,121477.0
+2011-09-20,24.200000762939453,24.299999237060547,24.200000762939453,24.200000762939453,120249.0
+2011-09-21,24.25,25.100000381469727,24.25,24.5,613712.0
+2011-09-22,24.5,24.5,24.5,24.5,0.0
+2011-09-25,24.25,24.350000381469727,24.149999618530273,24.25,145735.0
+2011-09-26,24.350000381469727,24.399999618530273,24.100000381469727,24.399999618530273,154591.0
+2011-09-27,24.399999618530273,24.549999237060547,24.350000381469727,24.549999237060547,155296.0
+2011-09-28,24.649999618530273,24.649999618530273,24.399999618530273,24.5,139255.0
+2011-09-29,24.5,24.5,24.5,24.5,0.0
+2011-10-02,24.700000762939453,25.100000381469727,24.600000381469727,24.700000762939453,421709.0
+2011-10-03,24.5,24.75,24.0,24.399999618530273,170091.0
+2011-10-04,24.0,24.200000762939453,23.899999618530273,24.200000762939453,132428.0
+2011-10-05,24.200000762939453,24.299999237060547,24.100000381469727,24.149999618530273,96266.0
+2011-10-06,,,,,
+2011-10-09,24.5,24.700000762939453,24.399999618530273,24.5,131755.0
+2011-10-10,24.600000381469727,24.700000762939453,24.549999237060547,24.600000381469727,111432.0
+2011-10-11,24.600000381469727,24.700000762939453,24.399999618530273,24.450000762939453,151934.0
+2011-10-12,24.450000762939453,24.600000381469727,24.399999618530273,24.450000762939453,100774.0
+2011-10-13,,,,,
+2011-10-16,24.549999237060547,24.549999237060547,24.299999237060547,24.350000381469727,108533.0
+2011-10-17,24.299999237060547,24.399999618530273,24.149999618530273,24.350000381469727,61525.0
+2011-10-18,24.25,24.299999237060547,24.100000381469727,24.299999237060547,78485.0
+2011-10-19,24.200000762939453,24.200000762939453,24.0,24.100000381469727,106162.0
+2011-10-20,,,,,
+2011-10-23,24.049999237060547,24.25,24.049999237060547,24.25,62357.0
+2011-10-24,24.299999237060547,24.299999237060547,24.149999618530273,24.25,79051.0
+2011-10-25,24.200000762939453,24.299999237060547,24.100000381469727,24.25,86492.0
+2011-10-26,24.149999618530273,24.25,24.149999618530273,24.200000762939453,63060.0
+2011-10-27,,,,,
+2011-10-30,24.450000762939453,24.450000762939453,24.200000762939453,24.350000381469727,57314.0
+2011-10-31,24.299999237060547,24.399999618530273,24.25,24.350000381469727,36810.0
+2011-11-01,24.25,24.350000381469727,24.0,24.0,70893.0
+2011-11-02,24.149999618530273,24.299999237060547,24.049999237060547,24.200000762939453,101258.0
+2011-11-03,,,,,
+2011-11-06,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0
+2011-11-10,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0
+2011-11-13,24.299999237060547,24.75,24.299999237060547,24.549999237060547,218650.0
+2011-11-14,24.700000762939453,25.100000381469727,24.549999237060547,24.549999237060547,165337.0
+2011-11-15,24.600000381469727,24.649999618530273,24.5,24.649999618530273,35749.0
+2011-11-16,24.700000762939453,25.200000762939453,24.649999618530273,24.649999618530273,201288.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,24.649999618530273,24.700000762939453,24.399999618530273,24.5,170708.0
+2011-11-22,24.399999618530273,24.600000381469727,24.399999618530273,24.5,100676.0
+2011-11-23,24.5,24.5,24.5,24.5,0.0
+2011-11-24,24.5,24.5,24.5,24.5,0.0
+2011-11-27,24.5,24.649999618530273,24.399999618530273,24.600000381469727,43174.0
+2011-11-28,24.600000381469727,24.700000762939453,24.450000762939453,24.450000762939453,129562.0
+2011-11-29,24.5,24.5,24.299999237060547,24.5,89617.0
+2011-11-30,24.5,24.600000381469727,24.399999618530273,24.549999237060547,55191.0
+2011-12-01,,,,,
+2011-12-04,24.950000762939453,26.299999237060547,24.950000762939453,26.0,699972.0
+2011-12-05,25.799999237060547,26.200000762939453,25.600000381469727,25.899999618530273,270834.0
+2011-12-06,25.899999618530273,26.0,25.5,25.600000381469727,202512.0
+2011-12-07,25.600000381469727,25.899999618530273,25.5,25.899999618530273,156807.0
+2011-12-08,,,,,
+2011-12-11,26.100000381469727,26.200000762939453,25.899999618530273,26.0,228761.0
+2011-12-12,26.0,26.299999237060547,25.5,26.299999237060547,230752.0
+2011-12-13,26.100000381469727,28.100000381469727,25.299999237060547,26.299999237060547,1279692.0
+2011-12-14,26.700000762939453,27.399999618530273,26.0,26.700000762939453,968627.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,27.0,27.100000381469727,26.700000762939453,26.899999618530273,253108.0
+2011-12-20,26.899999618530273,26.899999618530273,26.5,26.700000762939453,326024.0
+2011-12-21,26.799999237060547,27.100000381469727,26.5,26.600000381469727,252782.0
+2011-12-22,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2011-12-25,26.600000381469727,27.0,26.600000381469727,26.799999237060547,337072.0
+2011-12-26,27.0,27.299999237060547,26.799999237060547,27.299999237060547,493689.0
+2011-12-27,27.299999237060547,27.600000381469727,26.799999237060547,26.899999618530273,444081.0
+2011-12-28,26.899999618530273,26.899999618530273,26.5,26.600000381469727,210782.0
+2011-12-29,,,,,
+2012-01-01,26.5,26.600000381469727,26.200000762939453,26.399999618530273,100144.0
+2012-01-02,26.299999237060547,26.799999237060547,26.100000381469727,26.799999237060547,231023.0
+2012-01-03,26.700000762939453,27.399999618530273,26.700000762939453,26.899999618530273,615818.0
+2012-01-04,26.899999618530273,27.100000381469727,26.600000381469727,26.600000381469727,315564.0
+2012-01-05,,,,,
+2012-01-08,26.5,26.600000381469727,26.200000762939453,26.399999618530273,232715.0
+2012-01-09,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,120441.0
+2012-01-10,26.200000762939453,26.399999618530273,26.100000381469727,26.200000762939453,337700.0
+2012-01-11,26.200000762939453,26.399999618530273,26.0,26.200000762939453,319617.0
+2012-01-12,,,,,
+2012-01-15,26.299999237060547,26.299999237060547,26.0,26.100000381469727,261003.0
+2012-01-16,26.0,26.100000381469727,25.700000762939453,25.799999237060547,288478.0
+2012-01-17,25.799999237060547,26.0,25.600000381469727,25.799999237060547,217661.0
+2012-01-18,25.5,26.0,25.5,25.799999237060547,137134.0
+2012-01-19,,,,,
+2012-01-22,26.399999618530273,26.5,26.200000762939453,26.399999618530273,324793.0
+2012-01-23,26.5,26.600000381469727,26.299999237060547,26.5,216008.0
+2012-01-24,26.5,26.600000381469727,26.299999237060547,26.5,171358.0
+2012-01-25,26.5,26.700000762939453,26.399999618530273,26.600000381469727,322286.0
+2012-01-26,,,,,
+2012-01-29,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2012-01-30,27.0,27.200000762939453,26.600000381469727,26.899999618530273,336756.0
+2012-01-31,26.899999618530273,27.399999618530273,26.899999618530273,27.0,557197.0
+2012-02-01,27.0,28.200000762939453,27.0,27.700000762939453,940168.0
+2012-02-02,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2012-02-05,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,265573.0
+2012-02-06,27.5,27.600000381469727,27.200000762939453,27.600000381469727,384862.0
+2012-02-07,28.100000381469727,28.200000762939453,27.600000381469727,27.700000762939453,753524.0
+2012-02-08,27.600000381469727,27.799999237060547,27.5,27.600000381469727,262876.0
+2012-02-09,,,,,
+2012-02-12,27.399999618530273,27.600000381469727,27.299999237060547,27.5,198245.0
+2012-02-13,27.5,27.5,27.299999237060547,27.299999237060547,165478.0
+2012-02-14,27.399999618530273,27.5,27.0,27.100000381469727,262033.0
+2012-02-15,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,128168.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,28.200000762939453,28.700000762939453,28.0,28.600000381469727,783863.0
+2012-02-21,28.799999237060547,28.799999237060547,28.100000381469727,28.200000762939453,887356.0
+2012-02-22,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-02-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2012-02-26,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,400936.0
+2012-02-27,28.200000762939453,28.5,28.200000762939453,28.399999618530273,386677.0
+2012-02-28,28.299999237060547,28.799999237060547,27.299999237060547,28.200000762939453,825786.0
+2012-02-29,28.299999237060547,28.700000762939453,28.0,28.399999618530273,684649.0
+2012-03-01,,,,,
+2012-03-04,29.0,29.399999618530273,28.5,29.399999618530273,646080.0
+2012-03-05,29.200000762939453,30.600000381469727,29.100000381469727,29.799999237060547,1215331.0
+2012-03-06,29.899999618530273,30.399999618530273,29.799999237060547,30.100000381469727,688215.0
+2012-03-07,29.600000381469727,30.0,29.399999618530273,30.0,526387.0
+2012-03-08,,,,,
+2012-03-11,30.399999618530273,31.100000381469727,30.100000381469727,31.100000381469727,821871.0
+2012-03-12,31.100000381469727,31.200000762939453,30.5,30.600000381469727,703485.0
+2012-03-13,30.700000762939453,30.899999618530273,30.399999618530273,30.600000381469727,615287.0
+2012-03-14,30.5,31.0,30.5,30.700000762939453,263992.0
+2012-03-15,,,,,
+2012-03-18,31.200000762939453,31.399999618530273,30.799999237060547,31.0,590586.0
+2012-03-19,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,482981.0
+2012-03-20,31.0,31.100000381469727,30.799999237060547,31.0,352809.0
+2012-03-21,30.799999237060547,31.100000381469727,30.799999237060547,31.0,312459.0
+2012-03-22,,,,,
+2012-03-25,31.200000762939453,33.0,31.200000762939453,32.0,2967778.0
+2012-03-26,30.299999237060547,30.700000762939453,29.899999618530273,29.899999618530273,869098.0
+2012-03-27,30.0,30.0,29.200000762939453,29.299999237060547,632121.0
+2012-03-28,29.100000381469727,29.299999237060547,28.799999237060547,29.100000381469727,318974.0
+2012-03-29,,,,,
+2012-04-01,29.299999237060547,29.5,29.100000381469727,29.299999237060547,246079.0
+2012-04-02,29.299999237060547,29.5,29.100000381469727,29.399999618530273,384935.0
+2012-04-03,29.200000762939453,29.5,29.100000381469727,29.399999618530273,358660.0
+2012-04-04,29.399999618530273,29.399999618530273,29.200000762939453,29.399999618530273,422076.0
+2012-04-05,,,,,
+2012-04-08,29.600000381469727,29.600000381469727,28.200000762939453,28.899999618530273,457741.0
+2012-04-09,28.799999237060547,28.899999618530273,28.399999618530273,28.899999618530273,215749.0
+2012-04-10,28.899999618530273,29.0,28.399999618530273,28.5,123600.0
+2012-04-11,28.299999237060547,28.299999237060547,27.0,28.100000381469727,333704.0
+2012-04-12,,,,,
+2012-04-15,27.700000762939453,28.200000762939453,27.700000762939453,27.700000762939453,178678.0
+2012-04-16,27.700000762939453,27.899999618530273,27.299999237060547,27.600000381469727,156991.0
+2012-04-17,27.799999237060547,28.0,27.799999237060547,27.899999618530273,106868.0
+2012-04-18,28.399999618530273,28.700000762939453,28.200000762939453,28.399999618530273,343433.0
+2012-04-19,,,,,
+2012-04-22,28.899999618530273,28.899999618530273,28.299999237060547,28.299999237060547,176359.0
+2012-04-23,28.5,28.5,28.100000381469727,28.200000762939453,179080.0
+2012-04-24,28.200000762939453,28.299999237060547,28.0,28.299999237060547,112649.0
+2012-04-25,28.399999618530273,28.5,28.100000381469727,28.299999237060547,85177.0
+2012-04-26,,,,,
+2012-04-29,28.299999237060547,28.299999237060547,28.0,28.100000381469727,107468.0
+2012-04-30,28.100000381469727,28.200000762939453,27.799999237060547,28.200000762939453,104248.0
+2012-05-01,28.0,28.200000762939453,27.899999618530273,28.0,56855.0
+2012-05-02,28.200000762939453,28.600000381469727,28.200000762939453,28.600000381469727,183234.0
+2012-05-03,,,,,
+2012-05-06,28.100000381469727,28.299999237060547,28.0,28.0,159907.0
+2012-05-07,28.0,28.299999237060547,27.899999618530273,28.299999237060547,120037.0
+2012-05-08,28.100000381469727,28.299999237060547,28.0,28.100000381469727,35289.0
+2012-05-09,28.0,28.0,27.200000762939453,27.5,165168.0
+2012-05-10,27.5,27.5,27.5,27.5,0.0
+2012-05-13,27.700000762939453,27.700000762939453,27.100000381469727,27.399999618530273,62453.0
+2012-05-14,27.100000381469727,27.5,26.799999237060547,26.799999237060547,83462.0
+2012-05-15,26.700000762939453,27.100000381469727,26.700000762939453,27.100000381469727,27556.0
+2012-05-16,26.700000762939453,27.299999237060547,26.5,27.299999237060547,138582.0
+2012-05-17,,,,,
+2012-05-20,27.0,27.399999618530273,26.799999237060547,27.399999618530273,74544.0
+2012-05-21,27.299999237060547,27.399999618530273,27.100000381469727,27.399999618530273,80122.0
+2012-05-22,27.5,27.600000381469727,27.200000762939453,27.5,96093.0
+2012-05-23,27.200000762939453,27.299999237060547,27.0,27.299999237060547,53107.0
+2012-05-24,,,,,
+2012-05-27,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,69256.0
+2012-05-28,27.0,27.100000381469727,26.700000762939453,27.100000381469727,71884.0
+2012-05-29,27.200000762939453,27.200000762939453,26.700000762939453,26.700000762939453,25179.0
+2012-05-30,26.700000762939453,26.700000762939453,26.399999618530273,26.600000381469727,47624.0
+2012-05-31,,,,,
+2012-06-03,25.5,25.799999237060547,25.200000762939453,25.5,47968.0
+2012-06-04,25.299999237060547,25.5,25.200000762939453,25.5,42860.0
+2012-06-05,25.5,25.5,25.399999618530273,25.399999618530273,31250.0
+2012-06-06,25.299999237060547,25.600000381469727,25.100000381469727,25.600000381469727,141503.0
+2012-06-07,,,,,
+2012-06-10,25.399999618530273,26.0,25.399999618530273,25.899999618530273,93882.0
+2012-06-11,26.100000381469727,26.100000381469727,25.899999618530273,26.0,34251.0
+2012-06-12,25.899999618530273,25.899999618530273,25.799999237060547,25.899999618530273,17128.0
+2012-06-13,25.799999237060547,26.200000762939453,25.700000762939453,25.899999618530273,35667.0
+2012-06-14,,,,,
+2012-06-17,25.700000762939453,26.0,25.700000762939453,26.0,61323.0
+2012-06-18,26.100000381469727,26.100000381469727,25.899999618530273,26.0,123970.0
+2012-06-19,26.100000381469727,26.5,26.0,26.299999237060547,75452.0
+2012-06-20,26.299999237060547,26.299999237060547,26.200000762939453,26.200000762939453,24902.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2012-06-26,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2012-06-27,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2012-06-28,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2012-07-01,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2012-07-02,25.899999618530273,26.0,25.5,25.799999237060547,50705.0
+2012-07-03,25.799999237060547,26.0,25.700000762939453,25.799999237060547,24436.0
+2012-07-04,25.899999618530273,25.899999618530273,25.700000762939453,25.700000762939453,19339.0
+2012-07-05,,,,,
+2012-07-08,26.0,26.399999618530273,25.899999618530273,26.399999618530273,59755.0
+2012-07-09,26.0,26.399999618530273,26.0,26.399999618530273,53953.0
+2012-07-10,26.399999618530273,26.600000381469727,26.0,26.5,35460.0
+2012-07-11,26.299999237060547,26.5,26.0,26.0,40269.0
+2012-07-12,,,,,
+2012-07-15,26.5,26.899999618530273,26.0,26.899999618530273,169657.0
+2012-07-16,27.0,27.0,26.0,26.700000762939453,235357.0
+2012-07-17,28.0,28.200000762939453,27.399999618530273,28.0,355431.0
+2012-07-18,28.0,28.299999237060547,27.299999237060547,28.299999237060547,190128.0
+2012-07-19,,,,,
+2012-07-22,28.200000762939453,28.399999618530273,27.899999618530273,28.0,65952.0
+2012-07-23,27.600000381469727,28.100000381469727,27.299999237060547,27.399999618530273,184964.0
+2012-07-24,27.100000381469727,27.899999618530273,27.100000381469727,27.399999618530273,248254.0
+2012-07-25,27.399999618530273,27.5,27.299999237060547,27.5,49789.0
+2012-07-26,,,,,
+2012-07-29,27.799999237060547,28.0,27.5,27.5,77325.0
+2012-07-30,27.700000762939453,28.100000381469727,27.600000381469727,27.600000381469727,151182.0
+2012-07-31,27.700000762939453,27.799999237060547,27.5,27.600000381469727,133134.0
+2012-08-01,27.600000381469727,28.100000381469727,27.5,28.0,168231.0
+2012-08-02,,,,,
+2012-08-05,27.899999618530273,28.0,27.700000762939453,27.700000762939453,146246.0
+2012-08-06,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,141405.0
+2012-08-07,27.5,28.0,27.0,28.0,391484.0
+2012-08-08,28.0,28.299999237060547,27.799999237060547,28.100000381469727,165653.0
+2012-08-09,,,,,
+2012-08-12,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,80825.0
+2012-08-13,28.0,28.0,27.600000381469727,27.700000762939453,93747.0
+2012-08-14,27.700000762939453,28.799999237060547,27.700000762939453,28.5,755361.0
+2012-08-15,28.5,29.100000381469727,28.200000762939453,28.700000762939453,551834.0
+2012-08-16,,,,,
+2012-08-19,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2012-08-23,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2012-08-26,28.899999618530273,29.600000381469727,28.799999237060547,29.299999237060547,147225.0
+2012-08-27,29.100000381469727,29.200000762939453,28.700000762939453,28.700000762939453,227859.0
+2012-08-28,29.0,29.200000762939453,28.700000762939453,28.799999237060547,112306.0
+2012-08-29,29.0,29.299999237060547,28.799999237060547,28.899999618530273,125578.0
+2012-08-30,,,,,
+2012-09-02,28.200000762939453,28.700000762939453,28.200000762939453,28.5,329547.0
+2012-09-03,28.5,31.0,28.5,29.700000762939453,1292431.0
+2012-09-04,30.0,30.0,28.899999618530273,29.200000762939453,676697.0
+2012-09-05,,,,,
+2012-09-06,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
+2012-09-09,30.299999237060547,33.20000076293945,30.299999237060547,32.099998474121094,1843867.0
+2012-09-10,32.0,32.0,30.700000762939453,30.799999237060547,551267.0
+2012-09-11,30.899999618530273,31.399999618530273,30.600000381469727,30.799999237060547,236574.0
+2012-09-12,31.200000762939453,31.5,30.700000762939453,30.700000762939453,141953.0
+2012-09-13,,,,,
+2012-09-16,31.0,31.100000381469727,30.399999618530273,30.5,141134.0
+2012-09-17,30.5,31.399999618530273,30.299999237060547,31.0,440574.0
+2012-09-18,30.799999237060547,30.799999237060547,29.799999237060547,30.100000381469727,1438546.0
+2012-09-19,30.299999237060547,30.399999618530273,29.600000381469727,29.600000381469727,336821.0
+2012-09-20,,,,,
+2012-09-24,29.200000762939453,29.299999237060547,28.100000381469727,28.200000762939453,323319.0
+2012-09-25,28.399999618530273,28.899999618530273,28.0,28.100000381469727,326190.0
+2012-09-26,28.299999237060547,30.799999237060547,27.799999237060547,30.799999237060547,847671.0
+2012-09-27,,,,,
+2012-09-30,29.0,29.700000762939453,28.799999237060547,29.100000381469727,218493.0
+2012-10-01,29.700000762939453,29.899999618530273,29.0,29.5,339290.0
+2012-10-02,29.299999237060547,30.0,29.299999237060547,29.399999618530273,364905.0
+2012-10-03,29.399999618530273,29.799999237060547,29.200000762939453,29.299999237060547,294732.0
+2012-10-04,,,,,
+2012-10-07,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,130009.0
+2012-10-08,29.700000762939453,30.899999618530273,29.100000381469727,29.399999618530273,503761.0
+2012-10-09,29.799999237060547,30.700000762939453,28.5,28.5,549229.0
+2012-10-10,29.100000381469727,30.600000381469727,29.100000381469727,30.0,667812.0
+2012-10-11,,,,,
+2012-10-14,29.700000762939453,31.0,29.700000762939453,30.299999237060547,536398.0
+2012-10-15,30.5,31.799999237060547,30.5,31.200000762939453,640950.0
+2012-10-16,32.20000076293945,33.0,31.899999618530273,32.29999923706055,1569321.0
+2012-10-17,32.599998474121094,33.400001525878906,32.29999923706055,32.900001525878906,348480.0
+2012-10-18,,,,,
+2012-10-21,32.79999923706055,32.79999923706055,31.899999618530273,31.899999618530273,284304.0
+2012-10-22,31.899999618530273,32.599998474121094,31.799999237060547,32.099998474121094,445976.0
+2012-10-23,32.0,32.099998474121094,31.5,31.5,474802.0
+2012-10-24,31.399999618530273,33.20000076293945,31.399999618530273,32.5,706455.0
+2012-10-25,,,,,
+2012-10-28,32.5,32.5,32.5,32.5,0.0
+2012-11-01,32.5,32.5,32.5,32.5,0.0
+2012-11-04,33.099998474121094,34.0,32.79999923706055,32.79999923706055,376732.0
+2012-11-05,32.79999923706055,33.5,32.599998474121094,33.5,288373.0
+2012-11-06,33.599998474121094,35.20000076293945,33.599998474121094,34.20000076293945,659582.0
+2012-11-07,34.900001525878906,35.900001525878906,34.20000076293945,34.599998474121094,549471.0
+2012-11-08,,,,,
+2012-11-11,34.400001525878906,34.70000076293945,33.599998474121094,33.70000076293945,184704.0
+2012-11-12,33.599998474121094,33.70000076293945,33.29999923706055,33.400001525878906,77051.0
+2012-11-13,33.20000076293945,33.900001525878906,33.20000076293945,33.5,56151.0
+2012-11-14,33.400001525878906,33.79999923706055,33.0,33.099998474121094,93465.0
+2012-11-15,,,,,
+2012-11-18,33.099998474121094,33.900001525878906,33.099998474121094,33.599998474121094,196555.0
+2012-11-19,33.599998474121094,33.70000076293945,32.79999923706055,32.900001525878906,142756.0
+2012-11-20,33.29999923706055,33.29999923706055,32.29999923706055,32.29999923706055,68544.0
+2012-11-21,32.400001525878906,32.70000076293945,31.799999237060547,32.099998474121094,206883.0
+2012-11-22,,,,,
+2012-11-25,32.400001525878906,32.5,31.100000381469727,31.5,252715.0
+2012-11-26,31.899999618530273,32.0,30.5,31.299999237060547,265255.0
+2012-11-27,30.100000381469727,31.0,30.100000381469727,30.200000762939453,352154.0
+2012-11-28,30.200000762939453,31.0,30.0,30.100000381469727,200865.0
+2012-11-29,,,,,
+2012-12-02,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2012-12-03,32.29999923706055,32.79999923706055,32.29999923706055,32.70000076293945,101207.0
+2012-12-04,32.400001525878906,33.0,32.29999923706055,32.79999923706055,67849.0
+2012-12-05,32.599998474121094,32.70000076293945,32.5,32.5,38467.0
+2012-12-06,32.5,32.5,32.5,32.5,0.0
+2012-12-09,32.5,32.5,32.5,32.5,0.0
+2012-12-10,32.20000076293945,32.5,32.099998474121094,32.29999923706055,12265.0
+2012-12-11,32.5,32.79999923706055,32.0,32.099998474121094,27018.0
+2012-12-12,32.29999923706055,32.29999923706055,32.0,32.099998474121094,63058.0
+2012-12-13,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2012-12-16,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2012-12-17,32.0,32.0,31.700000762939453,32.0,27696.0
+2012-12-18,32.099998474121094,32.20000076293945,31.700000762939453,31.700000762939453,41871.0
+2012-12-19,32.0,32.29999923706055,31.600000381469727,32.29999923706055,120920.0
+2012-12-20,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2012-12-23,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2012-12-24,31.700000762939453,31.700000762939453,31.399999618530273,31.5,94041.0
+2012-12-25,31.5,31.5,31.200000762939453,31.200000762939453,28048.0
+2012-12-26,31.700000762939453,32.0,31.100000381469727,32.0,111433.0
+2012-12-27,32.0,32.0,32.0,32.0,0.0
+2012-12-30,32.0,32.0,32.0,32.0,0.0
+2012-12-31,31.100000381469727,32.5,30.700000762939453,31.700000762939453,358982.0
+2013-01-01,32.20000076293945,32.79999923706055,31.600000381469727,32.099998474121094,130862.0
+2013-01-02,32.400001525878906,32.599998474121094,32.0,32.0,319424.0
+2013-01-03,32.0,32.0,32.0,32.0,0.0
+2013-01-06,32.0,32.0,32.0,32.0,0.0
+2013-01-07,32.70000076293945,33.0,32.5,32.599998474121094,90698.0
+2013-01-08,32.900001525878906,32.900001525878906,32.29999923706055,32.5,88944.0
+2013-01-09,32.5,33.0,32.29999923706055,33.0,108212.0
+2013-01-10,33.0,33.0,33.0,33.0,0.0
+2013-01-13,33.0,33.0,33.0,33.0,0.0
+2013-01-14,33.400001525878906,33.5,33.20000076293945,33.20000076293945,63387.0
+2013-01-15,33.29999923706055,33.29999923706055,32.900001525878906,32.900001525878906,100756.0
+2013-01-16,33.0,33.70000076293945,33.0,33.400001525878906,268071.0
+2013-01-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2013-01-20,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2013-01-21,33.099998474121094,33.29999923706055,32.5,33.0,74441.0
+2013-01-22,33.0,33.79999923706055,33.0,33.599998474121094,171309.0
+2013-01-23,33.5,33.599998474121094,33.29999923706055,33.5,47778.0
+2013-01-24,33.5,33.5,33.5,33.5,0.0
+2013-01-27,33.5,33.5,33.5,33.5,0.0
+2013-01-28,33.29999923706055,33.400001525878906,33.0,33.0,85889.0
+2013-01-29,33.29999923706055,33.29999923706055,33.0,33.20000076293945,22781.0
+2013-01-30,33.400001525878906,33.5,33.0,33.5,355634.0
+2013-01-31,33.5,33.5,33.5,33.5,0.0
+2013-02-03,33.5,33.5,33.5,33.5,0.0
+2013-02-04,33.29999923706055,33.29999923706055,33.099998474121094,33.099998474121094,54397.0
+2013-02-05,33.0,33.099998474121094,32.0,32.599998474121094,141411.0
+2013-02-06,33.099998474121094,33.099998474121094,32.20000076293945,32.20000076293945,89490.0
+2013-02-07,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2013-02-10,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2013-02-11,32.29999923706055,32.5,32.099998474121094,32.29999923706055,25743.0
+2013-02-12,32.20000076293945,32.29999923706055,32.0,32.29999923706055,15296.0
+2013-02-13,32.20000076293945,32.400001525878906,32.20000076293945,32.29999923706055,14927.0
+2013-02-14,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2013-02-17,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2013-02-18,32.400001525878906,32.599998474121094,32.400001525878906,32.400001525878906,19339.0
+2013-02-19,33.0,33.0,32.599998474121094,32.70000076293945,210817.0
+2013-02-20,32.599998474121094,33.0,32.599998474121094,32.70000076293945,35744.0
+2013-02-21,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2013-02-24,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2013-02-25,32.70000076293945,33.0,32.70000076293945,32.79999923706055,71708.0
+2013-02-26,32.599998474121094,32.70000076293945,32.099998474121094,32.29999923706055,35568.0
+2013-02-27,32.5,32.599998474121094,32.5,32.599998474121094,23739.0
+2013-02-28,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2013-03-03,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
+2013-03-04,32.099998474121094,32.099998474121094,31.0,31.0,96906.0
+2013-03-05,32.0,32.599998474121094,32.0,32.0,22926.0
+2013-03-06,32.29999923706055,33.0,32.0,32.099998474121094,198661.0
+2013-03-07,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2013-03-10,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2013-03-11,31.899999618530273,32.20000076293945,31.799999237060547,32.20000076293945,91558.0
+2013-03-12,32.20000076293945,32.29999923706055,32.099998474121094,32.29999923706055,83774.0
+2013-03-13,32.0,32.29999923706055,32.0,32.29999923706055,10315.0
+2013-03-14,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2013-03-17,32.29999923706055,32.29999923706055,32.20000076293945,32.29999923706055,31854.0
+2013-03-18,32.29999923706055,32.29999923706055,32.0,32.099998474121094,118269.0
+2013-03-19,32.099998474121094,32.29999923706055,32.0,32.29999923706055,27246.0
+2013-03-20,32.29999923706055,32.29999923706055,31.899999618530273,32.0,103195.0
+2013-03-21,,,,,
+2013-03-24,32.29999923706055,32.400001525878906,32.0,32.20000076293945,85175.0
+2013-03-25,32.20000076293945,32.400001525878906,32.20000076293945,32.20000076293945,41928.0
+2013-03-26,32.599998474121094,32.599998474121094,32.099998474121094,32.400001525878906,29474.0
+2013-03-27,32.099998474121094,32.5,31.899999618530273,31.899999618530273,130048.0
+2013-03-28,,,,,
+2013-03-31,32.099998474121094,32.29999923706055,32.099998474121094,32.29999923706055,49970.0
+2013-04-01,32.20000076293945,33.0,32.20000076293945,33.0,164776.0
+2013-04-02,32.599998474121094,32.900001525878906,32.599998474121094,32.79999923706055,72140.0
+2013-04-03,32.70000076293945,33.099998474121094,32.70000076293945,33.099998474121094,150795.0
+2013-04-04,,,,,
+2013-04-07,32.5,32.70000076293945,32.400001525878906,32.599998474121094,30593.0
+2013-04-08,32.79999923706055,32.900001525878906,32.79999923706055,32.900001525878906,43015.0
+2013-04-09,32.900001525878906,35.70000076293945,32.900001525878906,34.099998474121094,429273.0
+2013-04-10,34.5,35.0,34.099998474121094,34.5,236310.0
+2013-04-11,,,,,
+2013-04-14,34.0,35.29999923706055,33.79999923706055,34.5,214296.0
+2013-04-15,34.400001525878906,34.599998474121094,34.099998474121094,34.29999923706055,71616.0
+2013-04-16,34.0,34.5,33.79999923706055,34.5,95345.0
+2013-04-17,34.5,35.70000076293945,34.5,34.5,303094.0
+2013-04-18,,,,,
+2013-04-21,35.0,35.400001525878906,34.900001525878906,35.20000076293945,96008.0
+2013-04-22,35.0,35.70000076293945,35.0,35.70000076293945,147201.0
+2013-04-23,36.0,37.20000076293945,36.0,36.900001525878906,380524.0
+2013-04-24,36.599998474121094,37.099998474121094,36.599998474121094,36.599998474121094,171821.0
+2013-04-25,,,,,
+2013-04-28,37.0,37.0,36.400001525878906,36.599998474121094,158935.0
+2013-04-29,36.70000076293945,37.0,36.400001525878906,36.400001525878906,420128.0
+2013-04-30,35.099998474121094,35.599998474121094,35.0,35.29999923706055,304966.0
+2013-05-01,35.400001525878906,35.5,35.099998474121094,35.20000076293945,222975.0
+2013-05-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2013-05-05,35.0,35.0,34.79999923706055,34.79999923706055,96343.0
+2013-05-06,34.79999923706055,34.79999923706055,34.29999923706055,34.400001525878906,53304.0
+2013-05-07,34.400001525878906,34.400001525878906,34.0,34.099998474121094,129194.0
+2013-05-08,34.20000076293945,35.70000076293945,34.20000076293945,34.70000076293945,321610.0
+2013-05-09,,,,,
+2013-05-12,34.400001525878906,35.0,34.0,34.099998474121094,329843.0
+2013-05-13,34.0,34.099998474121094,33.79999923706055,34.0,161746.0
+2013-05-14,34.099998474121094,34.900001525878906,34.0,34.099998474121094,138856.0
+2013-05-15,34.400001525878906,34.5,34.0,34.20000076293945,77283.0
+2013-05-16,,,,,
+2013-05-19,34.900001525878906,35.599998474121094,34.79999923706055,35.099998474121094,177159.0
+2013-05-20,35.0,35.5,35.0,35.400001525878906,176895.0
+2013-05-21,35.5,35.79999923706055,35.5,35.70000076293945,106126.0
+2013-05-22,35.79999923706055,36.20000076293945,35.79999923706055,36.20000076293945,165019.0
+2013-05-23,,,,,
+2013-05-26,36.0,36.0,35.29999923706055,35.400001525878906,143727.0
+2013-05-27,35.599998474121094,35.79999923706055,35.20000076293945,35.29999923706055,87188.0
+2013-05-28,35.70000076293945,35.79999923706055,35.400001525878906,35.79999923706055,79089.0
+2013-05-29,35.79999923706055,37.0,35.79999923706055,36.29999923706055,400753.0
+2013-05-30,,,,,
+2013-06-02,36.79999923706055,36.900001525878906,36.29999923706055,36.5,86168.0
+2013-06-03,36.79999923706055,37.79999923706055,36.70000076293945,36.900001525878906,251457.0
+2013-06-04,37.099998474121094,38.0,36.900001525878906,37.099998474121094,185682.0
+2013-06-05,36.79999923706055,39.0,36.79999923706055,39.0,308684.0
+2013-06-06,,,,,
+2013-06-09,41.0,42.5,40.29999923706055,40.599998474121094,844849.0
+2013-06-10,40.599998474121094,40.70000076293945,40.0,40.29999923706055,275306.0
+2013-06-11,40.0,40.599998474121094,39.79999923706055,40.29999923706055,98551.0
+2013-06-12,40.20000076293945,41.20000076293945,40.099998474121094,40.79999923706055,153751.0
+2013-06-13,,,,,
+2013-06-16,38.70000076293945,40.5,38.70000076293945,40.0,233627.0
+2013-06-17,40.400001525878906,41.70000076293945,40.400001525878906,40.599998474121094,270075.0
+2013-06-18,41.0,41.20000076293945,40.20000076293945,40.5,230737.0
+2013-06-19,40.5,40.79999923706055,40.099998474121094,40.5,147204.0
+2013-06-20,,,,,
+2013-06-23,40.599998474121094,40.79999923706055,40.0,40.70000076293945,118357.0
+2013-06-24,40.5,40.70000076293945,39.900001525878906,40.099998474121094,352082.0
+2013-06-25,40.20000076293945,40.400001525878906,40.0,40.20000076293945,43244.0
+2013-06-26,40.29999923706055,40.900001525878906,40.29999923706055,40.400001525878906,164074.0
+2013-06-27,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2013-06-30,40.400001525878906,40.900001525878906,40.099998474121094,40.599998474121094,165292.0
+2013-07-01,40.900001525878906,41.0,40.599998474121094,40.79999923706055,75494.0
+2013-07-02,41.099998474121094,41.79999923706055,40.79999923706055,40.79999923706055,329028.0
+2013-07-03,40.79999923706055,40.900001525878906,40.5,40.900001525878906,96797.0
+2013-07-04,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2013-07-07,42.599998474121094,45.0,42.599998474121094,43.5,597969.0
+2013-07-08,43.5,44.099998474121094,43.20000076293945,43.29999923706055,375791.0
+2013-07-09,43.5,43.599998474121094,43.099998474121094,43.099998474121094,128828.0
+2013-07-10,43.0,43.599998474121094,43.0,43.099998474121094,64584.0
+2013-07-11,,,,,
+2013-07-14,43.29999923706055,43.5,43.099998474121094,43.099998474121094,78338.0
+2013-07-15,43.099998474121094,43.400001525878906,43.099998474121094,43.400001525878906,35197.0
+2013-07-16,43.29999923706055,43.70000076293945,43.099998474121094,43.5,49748.0
+2013-07-17,43.20000076293945,44.0,43.20000076293945,43.900001525878906,73053.0
+2013-07-18,,,,,
+2013-07-21,43.79999923706055,44.29999923706055,43.599998474121094,43.900001525878906,93317.0
+2013-07-22,43.900001525878906,44.400001525878906,43.599998474121094,43.70000076293945,98642.0
+2013-07-23,43.599998474121094,43.70000076293945,43.0,43.099998474121094,50135.0
+2013-07-24,43.099998474121094,43.400001525878906,41.79999923706055,42.099998474121094,143803.0
+2013-07-25,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
+2013-07-28,42.099998474121094,42.70000076293945,42.099998474121094,42.400001525878906,60521.0
+2013-07-29,42.599998474121094,42.70000076293945,42.0,42.29999923706055,93403.0
+2013-07-30,42.29999923706055,42.5,42.0,42.099998474121094,95940.0
+2013-07-31,42.20000076293945,42.29999923706055,42.0,42.20000076293945,33703.0
+2013-08-01,42.099998474121094,44.29999923706055,42.099998474121094,42.79999923706055,383275.0
+2013-08-04,43.20000076293945,43.5,42.599998474121094,42.599998474121094,91965.0
+2013-08-05,42.5,42.599998474121094,42.099998474121094,42.5,78667.0
+2013-08-11,42.5,42.5,42.5,42.5,0.0
+2013-08-13,43.0,43.0,42.0,42.599998474121094,158593.0
+2013-08-14,42.599998474121094,42.599998474121094,42.20000076293945,42.5,82176.0
+2013-08-15,42.400001525878906,43.0,42.20000076293945,42.5,48838.0
+2013-08-18,,,,,
+2013-08-19,42.5,43.0,42.29999923706055,42.900001525878906,69350.0
+2013-08-20,43.0,46.0,43.0,44.5,394932.0
+2013-08-21,44.599998474121094,47.70000076293945,44.599998474121094,47.0,604108.0
+2013-08-22,47.0,47.29999923706055,46.0,46.20000076293945,165943.0
+2013-08-25,45.400001525878906,46.0,44.70000076293945,44.70000076293945,122453.0
+2013-08-26,44.400001525878906,45.70000076293945,44.400001525878906,44.900001525878906,70357.0
+2013-08-27,44.599998474121094,44.900001525878906,41.29999923706055,43.70000076293945,140377.0
+2013-08-28,43.20000076293945,44.0,43.0,44.0,162895.0
+2013-08-29,44.400001525878906,44.5,42.5,43.099998474121094,180843.0
+2013-09-01,43.099998474121094,44.099998474121094,43.0,43.599998474121094,258116.0
+2013-09-02,43.70000076293945,43.70000076293945,43.0,43.400001525878906,194973.0
+2013-09-03,43.20000076293945,43.29999923706055,42.5,42.900001525878906,137700.0
+2013-09-04,42.400001525878906,42.400001525878906,41.400001525878906,41.400001525878906,111957.0
+2013-09-05,41.20000076293945,41.79999923706055,40.0,40.900001525878906,246791.0
+2013-09-08,40.900001525878906,41.20000076293945,40.29999923706055,40.70000076293945,145736.0
+2013-09-09,40.400001525878906,41.5,40.20000076293945,41.5,62813.0
+2013-09-10,42.20000076293945,43.20000076293945,42.099998474121094,43.0,268632.0
+2013-09-11,43.29999923706055,43.5,42.79999923706055,43.400001525878906,58646.0
+2013-09-12,43.79999923706055,43.79999923706055,43.0,43.5,241370.0
+2013-09-15,43.5,44.29999923706055,43.5,44.29999923706055,298262.0
+2013-09-16,44.099998474121094,44.70000076293945,43.70000076293945,44.5,130499.0
+2013-09-17,44.20000076293945,45.5,44.0,45.20000076293945,180718.0
+2013-09-18,45.20000076293945,45.20000076293945,44.70000076293945,44.79999923706055,73333.0
+2013-09-19,44.900001525878906,46.20000076293945,44.79999923706055,45.20000076293945,237329.0
+2013-09-24,45.599998474121094,45.900001525878906,45.20000076293945,45.5,87140.0
+2013-09-25,45.5,45.5,45.5,45.5,0.0
+2013-09-26,45.0,45.20000076293945,44.20000076293945,44.20000076293945,42760.0
+2013-09-29,44.400001525878906,44.400001525878906,43.0,43.0,85573.0
+2013-09-30,43.5,44.0,43.20000076293945,44.0,334412.0
+2013-10-01,43.79999923706055,46.29999923706055,43.79999923706055,45.099998474121094,311497.0
+2013-10-02,45.099998474121094,45.099998474121094,44.5,44.79999923706055,92291.0
+2013-10-03,44.599998474121094,46.70000076293945,44.5,45.79999923706055,271247.0
+2013-10-06,46.0,46.5,44.5,45.5,182710.0
+2013-10-07,44.900001525878906,45.400001525878906,44.5,44.900001525878906,112031.0
+2013-10-08,44.79999923706055,45.0,44.099998474121094,45.0,182515.0
+2013-10-09,44.79999923706055,45.29999923706055,44.79999923706055,44.900001525878906,150219.0
+2013-10-10,44.70000076293945,45.20000076293945,44.5,44.900001525878906,179073.0
+2013-10-13,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2013-10-20,45.400001525878906,45.400001525878906,44.70000076293945,44.70000076293945,162902.0
+2013-10-21,44.79999923706055,44.79999923706055,43.70000076293945,44.0,249789.0
+2013-10-22,43.79999923706055,43.900001525878906,43.0,43.099998474121094,219425.0
+2013-10-23,43.0,43.0,42.599998474121094,43.0,205990.0
+2013-10-24,43.099998474121094,43.20000076293945,42.5,42.5,190616.0
+2013-10-27,42.5,42.5,42.0,42.099998474121094,139992.0
+2013-10-28,42.099998474121094,42.20000076293945,41.400001525878906,41.5,99988.0
+2013-10-29,41.5,41.5,40.79999923706055,40.79999923706055,109725.0
+2013-10-30,41.099998474121094,41.5,40.79999923706055,41.29999923706055,261249.0
+2013-10-31,41.400001525878906,41.400001525878906,41.20000076293945,41.29999923706055,99302.0
+2013-11-03,41.5,41.599998474121094,40.099998474121094,40.29999923706055,553009.0
+2013-11-04,40.29999923706055,40.79999923706055,40.099998474121094,40.79999923706055,178511.0
+2013-11-05,40.900001525878906,41.5,40.79999923706055,41.20000076293945,261598.0
+2013-11-06,41.20000076293945,41.29999923706055,41.099998474121094,41.20000076293945,329189.0
+2013-11-07,41.099998474121094,41.599998474121094,41.0,41.29999923706055,263316.0
+2013-11-10,41.5,42.400001525878906,41.20000076293945,42.099998474121094,323181.0
+2013-11-11,42.099998474121094,42.20000076293945,42.0,42.0,167074.0
+2013-11-12,42.099998474121094,42.29999923706055,41.5,41.70000076293945,175908.0
+2013-11-13,41.599998474121094,41.599998474121094,41.0,41.0,291282.0
+2013-11-14,42.29999923706055,44.20000076293945,42.29999923706055,43.400001525878906,1668026.0
+2013-11-17,44.0,45.099998474121094,44.0,44.400001525878906,867579.0
+2013-11-18,44.5,44.5,43.900001525878906,44.099998474121094,326265.0
+2013-11-19,44.0,44.400001525878906,43.79999923706055,44.099998474121094,424845.0
+2013-11-20,44.20000076293945,44.29999923706055,43.70000076293945,43.79999923706055,488803.0
+2013-11-21,41.29999923706055,42.599998474121094,41.29999923706055,42.5,685105.0
+2013-11-24,42.20000076293945,43.099998474121094,42.20000076293945,42.79999923706055,284769.0
+2013-11-25,42.70000076293945,43.099998474121094,42.0,42.0,148645.0
+2013-11-26,42.0,42.0,41.20000076293945,41.29999923706055,56494.0
+2013-11-27,41.29999923706055,42.20000076293945,41.0,42.20000076293945,150763.0
+2013-11-28,42.29999923706055,42.29999923706055,41.900001525878906,42.099998474121094,203153.0
+2013-12-01,42.20000076293945,42.20000076293945,41.400001525878906,42.0,50650.0
+2013-12-02,41.79999923706055,42.0,41.599998474121094,42.0,67402.0
+2013-12-03,41.70000076293945,41.900001525878906,41.099998474121094,41.099998474121094,58639.0
+2013-12-04,41.29999923706055,41.400001525878906,40.5,40.79999923706055,170325.0
+2013-12-05,40.70000076293945,41.400001525878906,40.70000076293945,41.099998474121094,93383.0
+2013-12-08,41.099998474121094,41.70000076293945,41.0,41.5,142219.0
+2013-12-09,41.400001525878906,42.0,41.29999923706055,41.900001525878906,115281.0
+2013-12-10,42.099998474121094,43.0,42.0,42.0,321120.0
+2013-12-11,42.20000076293945,42.400001525878906,42.20000076293945,42.20000076293945,32461.0
+2013-12-12,42.400001525878906,42.5,42.0,42.29999923706055,172040.0
+2013-12-15,42.099998474121094,42.29999923706055,41.099998474121094,41.29999923706055,180976.0
+2013-12-16,41.29999923706055,41.400001525878906,40.5,40.79999923706055,126508.0
+2013-12-17,41.20000076293945,41.5,40.599998474121094,41.5,99174.0
+2013-12-18,41.5,41.599998474121094,41.29999923706055,41.599998474121094,68465.0
+2013-12-19,41.599998474121094,41.599998474121094,41.29999923706055,41.29999923706055,34250.0
+2013-12-22,41.20000076293945,41.400001525878906,41.0,41.20000076293945,129821.0
+2013-12-23,41.400001525878906,42.0,41.0,41.5,131094.0
+2013-12-24,41.599998474121094,41.79999923706055,41.400001525878906,41.599998474121094,82320.0
+2013-12-25,41.900001525878906,42.20000076293945,41.5,41.5,253303.0
+2013-12-26,41.5,41.900001525878906,41.0,41.400001525878906,110602.0
+2013-12-29,41.400001525878906,41.400001525878906,41.20000076293945,41.400001525878906,118274.0
+2013-12-30,41.5,41.5,40.900001525878906,41.29999923706055,322995.0
+2013-12-31,41.099998474121094,41.29999923706055,41.0,41.0,237092.0
+2014-01-01,40.900001525878906,41.099998474121094,40.79999923706055,41.0,98389.0
+2014-01-02,40.900001525878906,40.900001525878906,40.70000076293945,40.70000076293945,111986.0
+2014-01-05,40.900001525878906,40.900001525878906,40.29999923706055,40.599998474121094,284978.0
+2014-01-06,40.599998474121094,41.29999923706055,40.400001525878906,40.900001525878906,369362.0
+2014-01-07,40.900001525878906,41.0,40.70000076293945,40.79999923706055,121611.0
+2014-01-08,41.0,41.0,40.5,40.79999923706055,424274.0
+2014-01-09,40.599998474121094,41.0,40.599998474121094,40.79999923706055,141111.0
+2014-01-12,41.0,41.0,40.599998474121094,40.70000076293945,153726.0
+2014-01-13,40.599998474121094,40.70000076293945,40.400001525878906,40.5,191402.0
+2014-01-14,40.5,40.5,40.5,40.5,0.0
+2014-01-15,40.599998474121094,40.70000076293945,40.20000076293945,40.400001525878906,325100.0
+2014-01-16,40.400001525878906,40.5,40.20000076293945,40.400001525878906,190818.0
+2014-01-19,40.400001525878906,40.70000076293945,40.20000076293945,40.29999923706055,313304.0
+2014-01-20,40.400001525878906,40.5,40.099998474121094,40.400001525878906,217728.0
+2014-01-21,40.29999923706055,40.400001525878906,39.70000076293945,40.0,416274.0
+2014-01-22,40.0,40.099998474121094,39.70000076293945,40.0,344158.0
+2014-01-23,39.900001525878906,40.0,39.70000076293945,40.0,206922.0
+2014-01-26,39.79999923706055,39.900001525878906,39.5,39.70000076293945,249996.0
+2014-01-27,39.599998474121094,39.70000076293945,38.79999923706055,39.0,525616.0
+2014-01-28,38.900001525878906,39.20000076293945,38.79999923706055,39.20000076293945,156412.0
+2014-01-29,39.29999923706055,39.400001525878906,38.599998474121094,38.900001525878906,685041.0
+2014-01-30,38.70000076293945,38.900001525878906,38.29999923706055,38.599998474121094,225240.0
+2014-02-02,38.70000076293945,38.70000076293945,38.099998474121094,38.5,197697.0
+2014-02-03,38.599998474121094,38.70000076293945,38.29999923706055,38.400001525878906,279371.0
+2014-02-04,38.20000076293945,38.400001525878906,37.900001525878906,38.20000076293945,512529.0
+2014-02-05,38.29999923706055,38.400001525878906,38.20000076293945,38.29999923706055,227900.0
+2014-02-06,38.29999923706055,38.599998474121094,38.20000076293945,38.400001525878906,351814.0
+2014-02-09,38.599998474121094,38.900001525878906,38.5,38.79999923706055,253742.0
+2014-02-10,38.79999923706055,39.79999923706055,38.70000076293945,39.79999923706055,987582.0
+2014-02-11,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,599743.0
+2014-02-12,39.900001525878906,40.099998474121094,39.70000076293945,39.79999923706055,386648.0
+2014-02-13,39.79999923706055,40.0,39.70000076293945,40.0,242712.0
+2014-02-16,40.099998474121094,40.599998474121094,40.099998474121094,40.5,364747.0
+2014-02-17,40.5,40.5,40.0,40.29999923706055,284330.0
+2014-02-18,40.29999923706055,40.5,39.70000076293945,39.79999923706055,336563.0
+2014-02-19,39.79999923706055,40.400001525878906,39.599998474121094,39.900001525878906,287295.0
+2014-02-20,40.0,40.20000076293945,39.70000076293945,40.20000076293945,316998.0
+2014-02-23,40.900001525878906,41.0,40.20000076293945,40.400001525878906,724706.0
+2014-02-24,40.29999923706055,40.599998474121094,40.20000076293945,40.5,214457.0
+2014-02-25,40.599998474121094,40.900001525878906,40.5,40.79999923706055,312215.0
+2014-02-26,40.70000076293945,41.79999923706055,40.70000076293945,41.20000076293945,603289.0
+2014-02-27,41.20000076293945,41.599998474121094,41.0,41.5,291331.0
+2014-03-02,41.5,41.70000076293945,40.70000076293945,41.0,304910.0
+2014-03-03,41.0,41.0,40.5,40.79999923706055,217375.0
+2014-03-04,40.79999923706055,41.20000076293945,40.70000076293945,41.20000076293945,296990.0
+2014-03-05,41.20000076293945,41.5,40.79999923706055,41.29999923706055,517770.0
+2014-03-06,41.400001525878906,41.70000076293945,41.20000076293945,41.5,1226991.0
+2014-03-09,41.599998474121094,42.79999923706055,41.599998474121094,42.0,1004445.0
+2014-03-10,42.0,42.29999923706055,41.79999923706055,41.900001525878906,336139.0
+2014-03-11,41.70000076293945,42.400001525878906,41.70000076293945,41.900001525878906,275802.0
+2014-03-12,41.79999923706055,42.70000076293945,41.79999923706055,42.20000076293945,706304.0
+2014-03-13,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2014-03-16,42.099998474121094,42.5,42.0,42.400001525878906,182882.0
+2014-03-17,42.400001525878906,42.900001525878906,42.400001525878906,42.70000076293945,241279.0
+2014-03-18,42.79999923706055,43.20000076293945,42.29999923706055,42.599998474121094,224014.0
+2014-03-19,42.599998474121094,42.599998474121094,42.29999923706055,42.400001525878906,132460.0
+2014-03-20,42.400001525878906,42.400001525878906,42.0,42.20000076293945,178783.0
+2014-03-23,42.099998474121094,42.79999923706055,42.0,42.599998474121094,249505.0
+2014-03-24,42.5,42.70000076293945,42.099998474121094,42.599998474121094,209395.0
+2014-03-25,42.599998474121094,42.900001525878906,42.400001525878906,42.79999923706055,198828.0
+2014-03-26,42.79999923706055,43.099998474121094,42.5,43.099998474121094,202370.0
+2014-03-27,43.099998474121094,43.099998474121094,42.400001525878906,42.599998474121094,200590.0
+2014-03-30,42.70000076293945,42.79999923706055,42.20000076293945,42.29999923706055,302693.0
+2014-03-31,42.20000076293945,43.0,42.20000076293945,42.900001525878906,208193.0
+2014-04-01,42.900001525878906,43.400001525878906,42.900001525878906,43.29999923706055,322716.0
+2014-04-02,43.29999923706055,43.5,43.0,43.20000076293945,102941.0
+2014-04-03,43.29999923706055,43.900001525878906,43.29999923706055,43.400001525878906,142306.0
+2014-04-06,43.400001525878906,43.599998474121094,43.0,43.29999923706055,331460.0
+2014-04-07,43.099998474121094,43.599998474121094,42.900001525878906,43.29999923706055,167307.0
+2014-04-08,43.599998474121094,43.900001525878906,43.29999923706055,43.79999923706055,197216.0
+2014-04-09,43.79999923706055,44.20000076293945,42.900001525878906,43.5,471584.0
+2014-04-10,43.900001525878906,43.900001525878906,43.0,43.5,194751.0
+2014-04-13,43.20000076293945,43.20000076293945,42.900001525878906,43.099998474121094,223482.0
+2014-04-14,43.29999923706055,43.400001525878906,43.0,43.20000076293945,156182.0
+2014-04-15,43.20000076293945,43.900001525878906,43.0,43.70000076293945,367581.0
+2014-04-16,43.29999923706055,43.29999923706055,42.599998474121094,42.70000076293945,897419.0
+2014-04-17,42.79999923706055,42.79999923706055,42.400001525878906,42.400001525878906,380934.0
+2014-04-20,42.5,43.29999923706055,42.5,43.099998474121094,399010.0
+2014-04-21,43.29999923706055,43.29999923706055,43.0,43.20000076293945,262789.0
+2014-04-22,43.29999923706055,43.29999923706055,42.900001525878906,43.0,246124.0
+2014-04-23,43.099998474121094,43.20000076293945,42.900001525878906,43.099998474121094,362924.0
+2014-04-24,42.20000076293945,42.20000076293945,41.70000076293945,42.0,333311.0
+2014-04-27,42.099998474121094,42.29999923706055,41.79999923706055,42.0,254526.0
+2014-04-28,42.0,42.400001525878906,41.900001525878906,42.20000076293945,260134.0
+2014-04-29,42.20000076293945,42.20000076293945,42.0,42.099998474121094,81572.0
+2014-04-30,42.099998474121094,43.0,42.099998474121094,43.0,554991.0
+2014-05-01,43.900001525878906,45.29999923706055,43.5,43.599998474121094,1756234.0
+2014-05-04,44.0,44.599998474121094,43.599998474121094,43.79999923706055,904591.0
+2014-05-05,44.0,45.70000076293945,44.0,44.900001525878906,1632545.0
+2014-05-06,45.0,45.400001525878906,44.5,44.70000076293945,565278.0
+2014-05-07,44.5,44.79999923706055,44.29999923706055,44.5,272842.0
+2014-05-08,44.599998474121094,45.099998474121094,44.5,44.79999923706055,214058.0
+2014-05-11,45.0,45.0,44.20000076293945,44.400001525878906,263557.0
+2014-05-12,44.29999923706055,44.599998474121094,44.29999923706055,44.5,304179.0
+2014-05-13,44.599998474121094,44.70000076293945,44.400001525878906,44.5,308212.0
+2014-05-14,44.70000076293945,44.79999923706055,44.29999923706055,44.599998474121094,310953.0
+2014-05-15,44.70000076293945,46.599998474121094,44.70000076293945,45.20000076293945,1681590.0
+2014-05-18,45.5,45.599998474121094,45.0,45.0,403411.0
+2014-05-19,45.099998474121094,45.099998474121094,44.0,44.5,409069.0
+2014-05-20,44.70000076293945,44.79999923706055,43.900001525878906,44.400001525878906,277960.0
+2014-05-21,44.29999923706055,44.599998474121094,44.20000076293945,44.599998474121094,151948.0
+2014-05-22,44.599998474121094,44.70000076293945,44.29999923706055,44.400001525878906,115095.0
+2014-05-25,44.0,44.5,43.79999923706055,44.400001525878906,245933.0
+2014-05-26,44.599998474121094,45.79999923706055,44.599998474121094,45.599998474121094,1067945.0
+2014-05-27,45.79999923706055,45.79999923706055,45.099998474121094,45.29999923706055,547295.0
+2014-05-28,45.20000076293945,45.29999923706055,44.70000076293945,44.70000076293945,259541.0
+2014-05-29,44.79999923706055,45.900001525878906,44.70000076293945,44.79999923706055,1345680.0
+2014-06-01,45.0,45.29999923706055,44.79999923706055,44.900001525878906,190407.0
+2014-06-02,45.0,47.20000076293945,44.900001525878906,46.5,2663431.0
+2014-06-03,46.29999923706055,47.0,46.0,46.099998474121094,555226.0
+2014-06-04,46.20000076293945,46.400001525878906,45.79999923706055,46.400001525878906,273520.0
+2014-06-05,46.099998474121094,46.5,46.0,46.099998474121094,150263.0
+2014-06-08,46.099998474121094,46.29999923706055,44.0,45.400001525878906,385138.0
+2014-06-09,45.29999923706055,46.29999923706055,44.79999923706055,46.0,258425.0
+2014-06-10,45.900001525878906,47.20000076293945,45.79999923706055,46.0,604216.0
+2014-06-11,46.20000076293945,46.20000076293945,45.599998474121094,45.900001525878906,236218.0
+2014-06-12,45.5,45.5,44.79999923706055,44.900001525878906,350093.0
+2014-06-15,44.400001525878906,44.70000076293945,44.20000076293945,44.5,223194.0
+2014-06-16,44.599998474121094,44.79999923706055,43.0,43.599998474121094,237439.0
+2014-06-17,43.0,43.599998474121094,42.0,43.400001525878906,319938.0
+2014-06-18,43.599998474121094,43.599998474121094,42.900001525878906,43.5,125907.0
+2014-06-19,43.599998474121094,43.599998474121094,42.900001525878906,42.900001525878906,232273.0
+2014-06-22,43.099998474121094,43.5,42.599998474121094,43.099998474121094,182627.0
+2014-06-23,42.79999923706055,42.79999923706055,41.79999923706055,42.099998474121094,335238.0
+2014-06-24,42.0,42.29999923706055,41.5,42.29999923706055,141875.0
+2014-06-25,42.400001525878906,42.79999923706055,42.29999923706055,42.599998474121094,104787.0
+2014-06-26,42.5,42.79999923706055,42.400001525878906,42.599998474121094,174497.0
+2014-06-29,42.5,43.0,42.20000076293945,42.599998474121094,144011.0
+2014-06-30,42.5,42.599998474121094,42.400001525878906,42.400001525878906,191229.0
+2014-07-01,42.599998474121094,43.099998474121094,42.5,43.0,568179.0
+2014-07-02,43.20000076293945,44.29999923706055,42.900001525878906,44.29999923706055,645441.0
+2014-07-03,44.400001525878906,44.79999923706055,44.0,44.599998474121094,442359.0
+2014-07-06,44.70000076293945,44.70000076293945,44.29999923706055,44.599998474121094,113799.0
+2014-07-07,44.70000076293945,44.70000076293945,44.400001525878906,44.599998474121094,82527.0
+2014-07-08,44.5,44.5,44.20000076293945,44.20000076293945,140520.0
+2014-07-09,44.20000076293945,44.29999923706055,43.79999923706055,43.79999923706055,155017.0
+2014-07-10,43.900001525878906,43.900001525878906,43.70000076293945,43.79999923706055,85605.0
+2014-07-13,43.400001525878906,45.0,43.400001525878906,44.29999923706055,133371.0
+2014-07-14,44.400001525878906,44.5,44.099998474121094,44.20000076293945,112116.0
+2014-07-15,44.20000076293945,44.599998474121094,44.099998474121094,44.29999923706055,160155.0
+2014-07-16,44.20000076293945,44.29999923706055,43.79999923706055,44.20000076293945,78805.0
+2014-07-17,43.79999923706055,43.79999923706055,43.29999923706055,43.29999923706055,376261.0
+2014-07-20,43.099998474121094,43.400001525878906,43.0,43.0,121406.0
+2014-07-21,43.20000076293945,43.79999923706055,43.0,43.70000076293945,153360.0
+2014-07-22,43.900001525878906,44.70000076293945,43.400001525878906,43.900001525878906,608783.0
+2014-07-23,44.0,44.20000076293945,43.5,43.5,520578.0
+2014-07-24,43.5,43.70000076293945,43.400001525878906,43.599998474121094,513087.0
+2014-08-03,43.70000076293945,43.79999923706055,43.400001525878906,43.70000076293945,346594.0
+2014-08-04,43.79999923706055,44.20000076293945,43.70000076293945,44.0,298932.0
+2014-08-05,44.20000076293945,46.20000076293945,44.20000076293945,45.400001525878906,2529188.0
+2014-08-06,45.5,45.79999923706055,45.20000076293945,45.70000076293945,881622.0
+2014-08-07,45.70000076293945,46.70000076293945,45.70000076293945,45.900001525878906,1451972.0
+2014-08-10,46.0,48.5,45.599998474121094,47.70000076293945,2415315.0
+2014-08-11,47.900001525878906,48.0,47.099998474121094,47.400001525878906,1296421.0
+2014-08-12,47.5,48.0,47.099998474121094,47.599998474121094,1015150.0
+2014-08-13,47.599998474121094,48.20000076293945,47.5,47.900001525878906,1190447.0
+2014-08-14,48.099998474121094,49.5,48.099998474121094,48.79999923706055,1759264.0
+2014-08-17,49.29999923706055,51.0,48.400001525878906,50.0,1814105.0
+2014-08-18,50.5,50.5,49.400001525878906,49.5,678311.0
+2014-08-19,49.5,49.5,48.70000076293945,48.900001525878906,705515.0
+2014-08-20,48.900001525878906,49.0,48.5,48.70000076293945,651696.0
+2014-08-21,48.70000076293945,48.79999923706055,48.29999923706055,48.29999923706055,510043.0
+2014-08-24,48.70000076293945,48.79999923706055,48.099998474121094,48.29999923706055,491889.0
+2014-08-25,48.5,48.5,47.20000076293945,47.70000076293945,467439.0
+2014-08-26,47.79999923706055,49.099998474121094,47.400001525878906,48.5,846586.0
+2014-08-27,48.79999923706055,49.70000076293945,48.599998474121094,49.400001525878906,698021.0
+2014-08-28,49.400001525878906,49.70000076293945,48.900001525878906,49.20000076293945,793037.0
+2014-08-31,49.20000076293945,49.29999923706055,48.70000076293945,48.900001525878906,371760.0
+2014-09-01,48.70000076293945,48.900001525878906,48.5,48.79999923706055,189142.0
+2014-09-02,48.70000076293945,50.0,48.70000076293945,49.20000076293945,1310624.0
+2014-09-03,49.20000076293945,49.70000076293945,49.0,49.5,563551.0
+2014-09-04,49.79999923706055,50.25,49.5,49.79999923706055,587499.0
+2014-09-07,49.79999923706055,51.0,49.5,50.5,919566.0
+2014-09-08,50.75,51.5,50.0,50.25,1291366.0
+2014-09-09,50.25,51.0,50.25,50.75,422036.0
+2014-09-10,50.5,50.5,49.400001525878906,49.599998474121094,550324.0
+2014-09-11,49.5,49.79999923706055,48.900001525878906,49.0,628434.0
+2014-09-14,48.70000076293945,49.599998474121094,48.70000076293945,48.900001525878906,294692.0
+2014-09-15,48.79999923706055,49.29999923706055,48.29999923706055,48.70000076293945,239285.0
+2014-09-16,48.400001525878906,49.0,48.29999923706055,48.599998474121094,244040.0
+2014-09-17,48.599998474121094,48.900001525878906,48.599998474121094,48.79999923706055,195482.0
+2014-09-18,48.70000076293945,48.900001525878906,48.400001525878906,48.400001525878906,202059.0
+2014-09-21,48.5,48.5,47.29999923706055,47.79999923706055,360608.0
+2014-09-22,47.79999923706055,48.0,46.70000076293945,48.0,351015.0
+2014-09-24,48.0,48.099998474121094,46.5,47.400001525878906,467911.0
+2014-09-25,47.400001525878906,48.0,47.29999923706055,48.0,315406.0
+2014-09-28,48.0,48.099998474121094,47.29999923706055,47.900001525878906,192845.0
+2014-09-29,47.79999923706055,48.29999923706055,47.79999923706055,48.0,196641.0
+2014-09-30,48.0,48.20000076293945,47.79999923706055,47.900001525878906,316362.0
+2014-10-01,47.79999923706055,48.79999923706055,47.70000076293945,48.0,441107.0
+2014-10-02,47.900001525878906,48.0,47.599998474121094,47.599998474121094,340345.0
+2014-10-12,45.0,45.79999923706055,43.5,43.599998474121094,439783.0
+2014-10-13,43.400001525878906,44.5,43.29999923706055,44.400001525878906,342787.0
+2014-10-14,44.0,44.0,43.29999923706055,44.0,262976.0
+2014-10-15,43.79999923706055,44.099998474121094,42.099998474121094,42.20000076293945,335209.0
+2014-10-16,41.0,41.79999923706055,40.0,40.70000076293945,398926.0
+2014-10-19,42.70000076293945,42.70000076293945,41.0,41.29999923706055,413626.0
+2014-10-20,41.5,41.79999923706055,41.20000076293945,41.20000076293945,443712.0
+2014-10-21,41.400001525878906,42.79999923706055,41.400001525878906,42.70000076293945,526067.0
+2014-10-22,43.099998474121094,43.5,42.0,42.70000076293945,474841.0
+2014-10-23,41.900001525878906,42.5,41.70000076293945,42.29999923706055,282969.0
+2014-10-26,42.400001525878906,43.099998474121094,42.29999923706055,42.900001525878906,244053.0
+2014-10-27,42.099998474121094,42.099998474121094,41.5,41.900001525878906,668509.0
+2014-10-28,41.79999923706055,41.900001525878906,41.400001525878906,41.5,155621.0
+2014-10-29,41.70000076293945,41.79999923706055,41.5,41.599998474121094,187903.0
+2014-10-30,41.099998474121094,41.400001525878906,40.29999923706055,40.400001525878906,428992.0
+2014-11-02,41.099998474121094,41.79999923706055,41.0,41.70000076293945,199600.0
+2014-11-03,41.70000076293945,43.0,41.599998474121094,42.900001525878906,433146.0
+2014-11-04,42.5,42.79999923706055,41.400001525878906,41.70000076293945,204170.0
+2014-11-05,41.0,41.5,39.79999923706055,40.599998474121094,561421.0
+2014-11-06,41.0,41.099998474121094,40.20000076293945,41.0,208163.0
+2014-11-09,41.0,41.400001525878906,40.79999923706055,41.20000076293945,103769.0
+2014-11-10,41.29999923706055,42.5,41.29999923706055,42.29999923706055,262246.0
+2014-11-11,41.599998474121094,42.29999923706055,41.599998474121094,41.900001525878906,219850.0
+2014-11-12,42.0,42.099998474121094,41.599998474121094,41.79999923706055,106186.0
+2014-11-13,41.900001525878906,42.70000076293945,41.79999923706055,42.0,330187.0
+2014-11-16,41.70000076293945,41.900001525878906,41.5,41.70000076293945,219792.0
+2014-11-17,41.599998474121094,41.599998474121094,40.0,40.099998474121094,275941.0
+2014-11-18,40.29999923706055,41.29999923706055,40.29999923706055,40.79999923706055,162598.0
+2014-11-19,41.099998474121094,41.5,40.900001525878906,41.29999923706055,142021.0
+2014-11-20,41.20000076293945,41.400001525878906,41.099998474121094,41.099998474121094,197798.0
+2014-11-23,41.400001525878906,42.900001525878906,41.400001525878906,42.0,507767.0
+2014-11-24,41.70000076293945,42.29999923706055,41.099998474121094,42.29999923706055,750378.0
+2014-11-25,41.79999923706055,42.400001525878906,41.400001525878906,42.0,478899.0
+2014-11-26,41.599998474121094,41.599998474121094,40.0,41.29999923706055,274703.0
+2014-11-27,41.0,41.599998474121094,40.5,41.099998474121094,110040.0
+2014-11-30,38.0,40.099998474121094,38.0,39.0,197542.0
+2014-12-01,38.599998474121094,40.79999923706055,38.599998474121094,40.0,149323.0
+2014-12-02,40.5,40.900001525878906,39.599998474121094,39.599998474121094,507732.0
+2014-12-03,39.599998474121094,40.29999923706055,39.599998474121094,40.0,182611.0
+2014-12-04,39.900001525878906,40.5,39.900001525878906,40.099998474121094,145723.0
+2014-12-07,40.099998474121094,40.400001525878906,40.0,40.099998474121094,158117.0
+2014-12-08,40.099998474121094,40.5,40.0,40.0,312179.0
+2014-12-09,39.70000076293945,39.900001525878906,38.79999923706055,39.79999923706055,468750.0
+2014-12-10,40.599998474121094,41.20000076293945,40.099998474121094,40.29999923706055,482418.0
+2014-12-11,40.0,40.900001525878906,39.400001525878906,40.70000076293945,570930.0
+2014-12-14,39.79999923706055,39.79999923706055,38.400001525878906,38.79999923706055,636767.0
+2014-12-15,37.70000076293945,38.5,35.099998474121094,35.099998474121094,738877.0
+2014-12-16,32.0,32.29999923706055,31.600000381469727,31.600000381469727,373981.0
+2014-12-17,31.399999618530273,33.0,29.299999237060547,32.70000076293945,220531.0
+2014-12-18,33.70000076293945,36.0,33.70000076293945,35.5,501836.0
+2014-12-21,36.79999923706055,36.79999923706055,34.70000076293945,35.099998474121094,456582.0
+2014-12-22,35.099998474121094,35.29999923706055,34.400001525878906,34.5,313109.0
+2014-12-23,34.599998474121094,35.0,34.599998474121094,34.79999923706055,238932.0
+2014-12-24,35.099998474121094,36.29999923706055,35.099998474121094,35.400001525878906,410925.0
+2014-12-25,35.599998474121094,37.5,35.20000076293945,36.29999923706055,549991.0
+2014-12-28,36.900001525878906,37.400001525878906,36.5,37.20000076293945,203819.0
+2014-12-29,37.400001525878906,37.599998474121094,35.29999923706055,36.0,265763.0
+2014-12-30,34.5,35.29999923706055,34.5,34.70000076293945,147635.0
+2014-12-31,35.0,35.0,31.899999618530273,33.79999923706055,708256.0
+2015-01-01,33.900001525878906,34.400001525878906,33.599998474121094,34.20000076293945,170708.0
+2015-01-04,34.0,34.29999923706055,33.20000076293945,33.29999923706055,134637.0
+2015-01-05,33.400001525878906,33.5,32.0,32.599998474121094,93946.0
+2015-01-06,31.200000762939453,32.20000076293945,31.100000381469727,32.20000076293945,209140.0
+2015-01-07,32.0,33.599998474121094,31.799999237060547,33.599998474121094,363989.0
+2015-01-08,34.29999923706055,34.599998474121094,33.79999923706055,34.400001525878906,357452.0
+2015-01-11,33.900001525878906,34.5,33.79999923706055,34.0,237756.0
+2015-01-12,34.0,34.79999923706055,33.599998474121094,33.79999923706055,482354.0
+2015-01-13,33.29999923706055,33.599998474121094,32.5,33.099998474121094,685138.0
+2015-01-14,33.29999923706055,33.70000076293945,33.099998474121094,33.400001525878906,426865.0
+2015-01-15,33.400001525878906,33.599998474121094,32.599998474121094,32.599998474121094,385401.0
+2015-01-18,32.70000076293945,33.29999923706055,32.70000076293945,33.20000076293945,367007.0
+2015-01-19,33.400001525878906,33.400001525878906,32.900001525878906,33.099998474121094,281827.0
+2015-01-20,32.599998474121094,33.599998474121094,32.5,33.400001525878906,565551.0
+2015-01-21,33.29999923706055,34.099998474121094,33.0,33.0,569298.0
+2015-01-22,33.0,33.900001525878906,33.0,33.900001525878906,315507.0
+2015-01-26,34.0,34.5,33.5,33.5,785935.0
+2015-01-27,33.599998474121094,35.0,33.599998474121094,34.900001525878906,1014354.0
+2015-01-28,34.70000076293945,35.900001525878906,34.599998474121094,35.29999923706055,522166.0
+2015-01-29,35.400001525878906,36.099998474121094,35.400001525878906,36.0,438842.0
+2015-02-01,37.0,37.70000076293945,36.5,36.70000076293945,419991.0
+2015-02-02,37.0,38.0,36.70000076293945,37.5,349379.0
+2015-02-03,37.599998474121094,38.5,37.599998474121094,38.0,585032.0
+2015-02-04,38.70000076293945,38.900001525878906,38.20000076293945,38.599998474121094,362197.0
+2015-02-05,38.400001525878906,39.0,38.29999923706055,38.599998474121094,304311.0
+2015-02-08,38.900001525878906,39.70000076293945,38.79999923706055,39.29999923706055,204051.0
+2015-02-09,39.099998474121094,39.79999923706055,37.900001525878906,37.900001525878906,788847.0
+2015-02-10,37.900001525878906,38.20000076293945,37.5,38.0,308364.0
+2015-02-11,37.900001525878906,37.900001525878906,36.70000076293945,37.0,131183.0
+2015-02-12,37.0,37.79999923706055,37.0,37.20000076293945,60937.0
+2015-02-15,37.599998474121094,38.29999923706055,37.599998474121094,38.20000076293945,77067.0
+2015-02-16,38.5,39.29999923706055,38.29999923706055,38.5,528038.0
+2015-02-17,38.599998474121094,40.0,38.29999923706055,39.70000076293945,343444.0
+2015-02-18,40.0,41.0,39.5,39.79999923706055,357805.0
+2015-02-19,39.400001525878906,40.0,39.0,39.5,221042.0
+2015-02-22,39.70000076293945,39.70000076293945,39.099998474121094,39.599998474121094,73770.0
+2015-02-23,39.20000076293945,39.29999923706055,38.900001525878906,39.20000076293945,95862.0
+2015-02-24,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-02-25,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-02-26,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-03-01,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-03-02,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-03-03,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-03-04,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2015-03-05,39.400001525878906,40.5,39.29999923706055,40.29999923706055,260590.0
+2015-03-08,41.400001525878906,41.900001525878906,41.20000076293945,41.29999923706055,158749.0
+2015-03-09,41.400001525878906,41.900001525878906,41.20000076293945,41.29999923706055,158749.0
+2015-03-10,41.20000076293945,41.20000076293945,40.5,40.900001525878906,60253.0
+2015-03-11,40.5,40.70000076293945,40.099998474121094,40.29999923706055,123154.0
+2015-03-12,40.29999923706055,40.79999923706055,40.0,40.29999923706055,163868.0
+2015-03-15,40.20000076293945,40.5,39.900001525878906,40.0,90504.0
+2015-03-16,40.0,40.099998474121094,38.099998474121094,38.400001525878906,256955.0
+2015-03-17,38.0,38.400001525878906,37.599998474121094,37.900001525878906,94717.0
+2015-03-18,38.0,38.0,36.0,37.20000076293945,132450.0
+2015-03-19,38.0,38.599998474121094,37.400001525878906,38.29999923706055,346929.0
+2015-03-22,38.29999923706055,38.79999923706055,38.0,38.599998474121094,322568.0
+2015-03-23,38.5,39.900001525878906,38.29999923706055,39.5,279157.0
+2015-03-24,39.5,39.900001525878906,38.79999923706055,39.0,156127.0
+2015-03-25,38.79999923706055,38.900001525878906,36.20000076293945,36.20000076293945,119145.0
+2015-03-26,35.70000076293945,38.29999923706055,35.20000076293945,38.0,131734.0
+2015-03-29,38.400001525878906,39.5,38.400001525878906,39.20000076293945,103738.0
+2015-03-30,39.20000076293945,40.79999923706055,38.79999923706055,39.70000076293945,398178.0
+2015-03-31,40.20000076293945,40.5,38.79999923706055,38.79999923706055,194131.0
+2015-04-01,39.099998474121094,39.29999923706055,38.599998474121094,39.0,127256.0
+2015-04-02,39.099998474121094,39.599998474121094,38.099998474121094,38.5,192489.0
+2015-04-05,38.0,38.099998474121094,37.0,37.20000076293945,79196.0
+2015-04-06,37.400001525878906,37.79999923706055,36.900001525878906,36.900001525878906,251544.0
+2015-04-07,37.20000076293945,37.900001525878906,37.20000076293945,37.900001525878906,95909.0
+2015-04-08,37.70000076293945,38.5,37.70000076293945,38.0,100137.0
+2015-04-09,38.0,38.900001525878906,38.0,38.20000076293945,63107.0
+2015-04-12,38.900001525878906,38.900001525878906,38.20000076293945,38.20000076293945,47651.0
+2015-04-13,38.099998474121094,38.70000076293945,38.099998474121094,38.400001525878906,38718.0
+2015-04-14,38.29999923706055,38.70000076293945,37.900001525878906,38.0,127372.0
+2015-04-15,38.400001525878906,39.599998474121094,38.29999923706055,39.099998474121094,174346.0
+2015-04-16,39.70000076293945,40.0,39.29999923706055,39.400001525878906,112947.0
+2015-04-19,40.0,40.599998474121094,39.5,39.79999923706055,314589.0
+2015-04-20,40.20000076293945,40.29999923706055,39.0,39.20000076293945,141871.0
+2015-04-21,39.0,39.099998474121094,38.400001525878906,38.5,228485.0
+2015-04-22,38.900001525878906,39.20000076293945,38.20000076293945,38.5,266106.0
+2015-04-23,38.79999923706055,38.900001525878906,38.400001525878906,38.79999923706055,106345.0
+2015-04-26,39.20000076293945,41.599998474121094,38.79999923706055,41.209999084472656,959191.0
+2015-04-27,41.5,41.900001525878906,41.099998474121094,41.66999816894531,809363.0
+2015-04-28,41.900001525878906,43.400001525878906,41.79999923706055,42.16999816894531,1417916.0
+2015-04-29,42.20000076293945,42.5,41.099998474121094,41.4900016784668,302300.0
+2015-04-30,41.599998474121094,41.599998474121094,41.099998474121094,41.33000183105469,324274.0
+2015-05-03,41.400001525878906,41.599998474121094,40.099998474121094,40.52000045776367,237106.0
+2015-05-04,40.900001525878906,41.20000076293945,40.20000076293945,41.119998931884766,121359.0
+2015-05-05,41.400001525878906,41.79999923706055,40.29999923706055,40.540000915527344,238006.0
+2015-05-06,40.20000076293945,41.099998474121094,40.20000076293945,41.040000915527344,288314.0
+2015-05-07,41.20000076293945,41.79999923706055,40.70000076293945,40.83000183105469,487227.0
+2015-05-10,40.599998474121094,41.0,40.400001525878906,40.529998779296875,228518.0
+2015-05-11,40.5,41.20000076293945,40.0,40.0099983215332,166070.0
+2015-05-12,40.099998474121094,40.099998474121094,39.70000076293945,39.90999984741211,125337.0
+2015-05-13,40.0,40.0,39.599998474121094,39.79999923706055,87246.0
+2015-05-14,39.79999923706055,40.099998474121094,39.599998474121094,39.70000076293945,147701.0
+2015-05-17,39.599998474121094,40.0,39.599998474121094,39.810001373291016,100503.0
+2015-05-18,40.0,40.5,39.79999923706055,40.369998931884766,173603.0
+2015-05-19,40.599998474121094,41.20000076293945,40.400001525878906,40.459999084472656,268856.0
+2015-05-20,40.5,40.599998474121094,39.900001525878906,39.95000076293945,134848.0
+2015-05-21,39.900001525878906,40.20000076293945,39.900001525878906,40.029998779296875,82990.0
+2015-05-24,40.099998474121094,40.29999923706055,39.599998474121094,39.91999816894531,132182.0
+2015-05-25,40.0,40.599998474121094,39.79999923706055,40.47999954223633,136199.0
+2015-05-26,40.599998474121094,40.900001525878906,40.29999923706055,40.790000915527344,537378.0
+2015-05-27,40.900001525878906,41.29999923706055,40.400001525878906,40.4900016784668,400916.0
+2015-05-28,40.29999923706055,40.5,40.0,40.220001220703125,140074.0
+2015-05-31,40.099998474121094,40.400001525878906,39.79999923706055,39.90999984741211,100925.0
+2015-06-01,39.5,39.70000076293945,39.0,39.4900016784668,251818.0
+2015-06-02,39.599998474121094,40.599998474121094,39.599998474121094,40.310001373291016,338055.0
+2015-06-03,40.5,40.5,40.0,40.13999938964844,180375.0
+2015-06-04,40.0,40.0,39.79999923706055,39.849998474121094,43625.0
+2015-06-07,39.70000076293945,39.70000076293945,39.0,39.04999923706055,120636.0
+2015-06-08,39.0,39.099998474121094,38.599998474121094,38.900001525878906,67684.0
+2015-06-09,38.70000076293945,38.79999923706055,38.099998474121094,38.20000076293945,161015.0
+2015-06-10,38.599998474121094,38.70000076293945,38.20000076293945,38.560001373291016,59106.0
+2015-06-11,38.400001525878906,38.70000076293945,38.29999923706055,38.349998474121094,57751.0
+2015-06-14,38.599998474121094,39.5,38.400001525878906,39.33000183105469,49078.0
+2015-06-15,39.5,39.599998474121094,39.0,39.0,72907.0
+2015-06-16,38.79999923706055,39.099998474121094,38.70000076293945,38.90999984741211,38350.0
+2015-06-17,38.79999923706055,38.79999923706055,38.5,38.59000015258789,60454.0
+2015-06-18,38.900001525878906,39.900001525878906,38.900001525878906,39.66999816894531,212936.0
+2015-06-21,39.900001525878906,40.5,39.599998474121094,39.7599983215332,348592.0
+2015-06-22,39.70000076293945,39.70000076293945,39.0,39.400001525878906,64929.0
+2015-06-23,39.5,39.599998474121094,39.099998474121094,39.43000030517578,32299.0
+2015-06-24,39.5,40.0,39.099998474121094,39.970001220703125,57712.0
+2015-06-25,39.900001525878906,40.400001525878906,39.70000076293945,40.33000183105469,112484.0
+2015-06-28,40.400001525878906,40.599998474121094,39.79999923706055,40.290000915527344,132952.0
+2015-06-29,40.29999923706055,40.29999923706055,38.79999923706055,39.810001373291016,74026.0
+2015-06-30,39.099998474121094,40.20000076293945,39.0,40.15999984741211,170344.0
+2015-07-01,39.70000076293945,40.70000076293945,39.5,40.63999938964844,97788.0
+2015-07-02,40.70000076293945,41.0,40.20000076293945,40.619998931884766,121894.0
+2015-07-05,39.900001525878906,40.599998474121094,39.900001525878906,40.20000076293945,78230.0
+2015-07-06,39.70000076293945,40.5,39.5,40.099998474121094,77148.0
+2015-07-07,40.29999923706055,41.400001525878906,40.20000076293945,40.31999969482422,112093.0
+2015-07-08,40.20000076293945,41.0,40.20000076293945,40.310001373291016,46548.0
+2015-07-09,40.70000076293945,41.0,40.5,40.97999954223633,97920.0
+2015-07-12,41.20000076293945,41.79999923706055,41.0,41.52000045776367,50539.0
+2015-07-13,41.29999923706055,41.70000076293945,41.29999923706055,41.5,146023.0
+2015-07-14,41.70000076293945,41.70000076293945,41.20000076293945,41.38999938964844,41541.0
+2015-07-15,41.599998474121094,41.599998474121094,41.0,41.099998474121094,23722.0
+2015-07-19,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2015-07-20,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2015-07-21,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0
+2015-07-22,41.5,41.5,40.900001525878906,41.380001068115234,60674.0
+2015-07-23,41.29999923706055,41.400001525878906,40.900001525878906,41.130001068115234,23693.0
+2015-07-26,41.099998474121094,41.29999923706055,41.0,41.0,25233.0
+2015-07-27,40.900001525878906,41.0,40.0,40.0,37007.0
+2015-07-28,40.099998474121094,40.29999923706055,39.70000076293945,39.70000076293945,21713.0
+2015-07-29,39.79999923706055,40.400001525878906,39.79999923706055,40.38999938964844,20257.0
+2015-07-30,40.29999923706055,40.70000076293945,40.0,40.189998626708984,36953.0
+2015-08-02,40.099998474121094,40.099998474121094,36.29999923706055,38.79999923706055,38706.0
+2015-08-03,37.599998474121094,39.0,37.5,38.18000030517578,166588.0
+2015-08-04,37.79999923706055,38.0,37.29999923706055,37.97999954223633,44788.0
+2015-08-05,38.20000076293945,38.20000076293945,37.70000076293945,37.900001525878906,46668.0
+2015-08-06,37.599998474121094,37.900001525878906,37.5,37.900001525878906,8440.0
+2015-08-09,38.0,38.400001525878906,37.900001525878906,38.15999984741211,61419.0
+2015-08-10,38.400001525878906,38.70000076293945,38.29999923706055,38.599998474121094,94803.0
+2015-08-11,38.70000076293945,38.79999923706055,38.099998474121094,38.380001068115234,69272.0
+2015-08-12,38.099998474121094,38.20000076293945,38.0,38.0,23479.0
+2015-08-13,38.099998474121094,38.400001525878906,38.099998474121094,37.63999938964844,16585.0
+2015-08-16,38.0,38.0,37.79999923706055,37.939998626708984,10371.0
+2015-08-17,37.0,38.0,37.0,37.70000076293945,51062.0
+2015-08-18,37.599998474121094,37.79999923706055,36.5,37.29999923706055,38864.0
+2015-08-19,36.599998474121094,37.0,35.5,35.5,132507.0
+2015-08-20,33.0,36.0,33.0,35.70000076293945,41689.0
+2015-08-23,33.5,33.900001525878906,32.20000076293945,32.20000076293945,245426.0
+2015-08-24,32.0,32.0,30.299999237060547,30.799999237060547,41888.0
+2015-08-25,31.5,33.20000076293945,30.700000762939453,33.09000015258789,82543.0
+2015-08-26,32.900001525878906,33.0,31.299999237060547,31.90999984741211,53723.0
+2015-08-27,33.5,33.599998474121094,32.29999923706055,32.400001525878906,84603.0
+2015-08-30,34.0,34.20000076293945,32.900001525878906,33.16999816894531,111330.0
+2015-08-31,33.5,33.5,32.20000076293945,32.79999923706055,13280.0
+2015-09-01,32.20000076293945,33.20000076293945,31.799999237060547,33.02000045776367,25468.0
+2015-09-02,32.099998474121094,33.20000076293945,32.099998474121094,33.0,28244.0
+2015-09-03,33.0,33.0,32.29999923706055,32.75,20428.0
+2015-09-06,32.70000076293945,33.0,32.70000076293945,33.0,9026.0
+2015-09-07,33.400001525878906,33.79999923706055,33.29999923706055,33.400001525878906,11342.0
+2015-09-08,33.599998474121094,33.599998474121094,33.29999923706055,33.599998474121094,17309.0
+2015-09-09,33.79999923706055,34.20000076293945,33.70000076293945,33.900001525878906,127342.0
+2015-09-10,33.5,34.0,33.20000076293945,33.43000030517578,60575.0
+2015-09-13,33.70000076293945,33.900001525878906,33.099998474121094,33.22999954223633,56095.0
+2015-09-14,33.400001525878906,33.599998474121094,32.599998474121094,32.84000015258789,56397.0
+2015-09-15,32.70000076293945,33.0,32.099998474121094,32.40999984741211,61717.0
+2015-09-16,32.70000076293945,32.900001525878906,32.5,32.68000030517578,31711.0
+2015-09-17,33.400001525878906,33.400001525878906,32.400001525878906,32.79999923706055,20816.0
+2015-09-20,32.400001525878906,33.0,32.20000076293945,33.0,22795.0
+2015-09-21,33.0,33.599998474121094,32.900001525878906,33.20000076293945,67910.0
+2015-09-27,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2015-09-28,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2015-09-29,32.5,33.0,32.0,32.959999084472656,25070.0
+2015-09-30,34.5,34.70000076293945,33.900001525878906,34.5099983215332,43581.0
+2015-10-01,34.900001525878906,34.900001525878906,34.29999923706055,34.29999923706055,70693.0
+2015-10-04,34.5,34.5,34.0,34.4900016784668,22021.0
+2015-10-05,34.5,35.20000076293945,34.5,35.20000076293945,27667.0
+2015-10-06,35.79999923706055,35.79999923706055,35.29999923706055,35.70000076293945,136780.0
+2015-10-07,35.70000076293945,36.29999923706055,35.70000076293945,36.04999923706055,53478.0
+2015-10-08,36.20000076293945,36.20000076293945,35.900001525878906,35.939998626708984,24282.0
+2015-10-11,36.0,36.400001525878906,36.0,36.20000076293945,47868.0
+2015-10-12,36.0,36.099998474121094,35.79999923706055,35.79999923706055,19049.0
+2015-10-13,35.599998474121094,36.0,35.400001525878906,35.47999954223633,22568.0
+2015-10-14,35.400001525878906,35.400001525878906,35.20000076293945,35.29999923706055,13358.0
+2015-10-15,35.400001525878906,36.20000076293945,35.099998474121094,35.119998931884766,94449.0
+2015-10-18,35.400001525878906,35.900001525878906,35.0,35.130001068115234,57581.0
+2015-10-19,34.0,34.79999923706055,33.099998474121094,33.529998779296875,136211.0
+2015-10-20,33.400001525878906,33.70000076293945,32.900001525878906,32.83000183105469,62599.0
+2015-10-21,32.5,32.5,30.0,31.040000915527344,188697.0
+2015-10-22,31.299999237060547,31.299999237060547,30.0,30.639999389648438,79896.0
+2015-10-25,31.0,31.0,30.5,30.670000076293945,40156.0
+2015-10-26,30.600000381469727,31.299999237060547,30.5,31.260000228881836,76997.0
+2015-10-27,31.299999237060547,31.5,30.0,30.260000228881836,36655.0
+2015-10-28,30.799999237060547,31.799999237060547,30.100000381469727,31.459999084472656,41159.0
+2015-10-29,31.799999237060547,31.799999237060547,30.5,30.579999923706055,53380.0
+2015-11-01,30.799999237060547,30.799999237060547,29.899999618530273,30.010000228881836,44637.0
+2015-11-02,30.200000762939453,30.600000381469727,30.100000381469727,30.25,28445.0
+2015-11-03,30.299999237060547,30.700000762939453,29.799999237060547,29.989999771118164,34602.0
+2015-11-04,30.299999237060547,30.799999237060547,29.700000762939453,30.719999313354492,23831.0
+2015-11-05,30.600000381469727,30.600000381469727,30.5,30.5,7864.0
+2015-11-08,30.799999237060547,30.799999237060547,30.200000762939453,30.399999618530273,4705.0
+2015-11-09,30.399999618530273,31.299999237060547,30.299999237060547,31.100000381469727,29624.0
+2015-11-10,31.200000762939453,32.20000076293945,31.100000381469727,31.34000015258789,108135.0
+2015-11-11,31.299999237060547,31.799999237060547,31.299999237060547,31.360000610351562,39816.0
+2015-11-12,31.299999237060547,31.399999618530273,30.700000762939453,30.719999313354492,48810.0
+2015-11-15,29.399999618530273,30.0,29.399999618530273,29.6299991607666,25309.0
+2015-11-16,29.799999237060547,30.299999237060547,29.799999237060547,30.18000030517578,31712.0
+2015-11-17,31.5,32.5,31.5,31.690000534057617,394927.0
+2015-11-18,32.0,32.0,30.899999618530273,30.979999542236328,123439.0
+2015-11-19,31.100000381469727,31.399999618530273,31.0,31.309999465942383,100676.0
+2015-11-22,31.700000762939453,32.20000076293945,31.5,32.0,179626.0
+2015-11-23,32.099998474121094,32.099998474121094,31.799999237060547,32.040000915527344,87663.0
+2015-11-24,31.899999618530273,32.20000076293945,31.5,31.68000030517578,211595.0
+2015-11-25,31.799999237060547,31.899999618530273,31.600000381469727,31.8700008392334,134217.0
+2015-11-26,31.899999618530273,31.899999618530273,31.600000381469727,31.65999984741211,188378.0
+2015-11-29,32.0,32.29999923706055,31.799999237060547,31.81999969482422,476913.0
+2015-11-30,32.0,32.0,31.700000762939453,31.84000015258789,329665.0
+2015-12-01,30.799999237060547,30.899999618530273,30.5,30.6299991607666,365928.0
+2015-12-02,30.5,30.600000381469727,30.200000762939453,30.450000762939453,211526.0
+2015-12-03,30.5,30.5,30.200000762939453,30.479999542236328,122357.0
+2015-12-06,30.5,30.600000381469727,30.200000762939453,30.299999237060547,154912.0
+2015-12-07,30.5,30.5,30.100000381469727,30.18000030517578,37048.0
+2015-12-08,29.799999237060547,30.0,29.0,29.149999618530273,234591.0
+2015-12-09,29.399999618530273,29.600000381469727,29.299999237060547,29.389999389648438,19425.0
+2015-12-10,29.799999237060547,29.799999237060547,29.100000381469727,29.1200008392334,40692.0
+2015-12-13,28.200000762939453,28.299999237060547,27.5,28.040000915527344,139320.0
+2015-12-14,28.100000381469727,28.200000762939453,27.600000381469727,27.790000915527344,69197.0
+2015-12-15,27.899999618530273,28.399999618530273,27.799999237060547,28.0,59914.0
+2015-12-16,28.0,28.100000381469727,27.5,28.0,57511.0
+2015-12-17,28.399999618530273,29.0,28.299999237060547,28.709999084472656,64056.0
+2015-12-20,28.5,28.799999237060547,27.799999237060547,28.170000076293945,59105.0
+2015-12-21,28.600000381469727,29.299999237060547,28.600000381469727,29.25,88050.0
+2015-12-22,29.0,29.799999237060547,29.0,29.649999618530273,146896.0
+2015-12-23,30.299999237060547,30.5,29.600000381469727,29.6200008392334,56546.0
+2015-12-24,30.0,30.100000381469727,29.799999237060547,29.799999237060547,6386.0
+2015-12-27,29.799999237060547,29.799999237060547,29.5,29.780000686645508,18809.0
+2015-12-28,29.5,29.700000762939453,29.5,29.700000762939453,23865.0
+2015-12-29,29.5,30.0,28.5,29.790000915527344,22255.0
+2015-12-30,30.200000762939453,30.399999618530273,29.899999618530273,29.899999618530273,40833.0
+2015-12-31,30.0,30.0,29.5,29.950000762939453,85105.0
+2016-01-03,30.100000381469727,30.100000381469727,29.399999618530273,29.600000381469727,38292.0
+2016-01-04,29.899999618530273,29.899999618530273,28.399999618530273,29.040000915527344,21800.0
+2016-01-05,28.799999237060547,28.799999237060547,28.799999237060547,28.600000381469727,3590.0
+2016-01-06,29.0,29.0,27.5,28.950000762939453,28656.0
+2016-01-07,27.700000762939453,28.700000762939453,26.100000381469727,26.639999389648438,98679.0
+2016-01-10,27.299999237060547,27.299999237060547,24.100000381469727,24.360000610351562,70046.0
+2016-01-11,24.100000381469727,25.700000762939453,23.549999237060547,25.700000762939453,48444.0
+2016-01-12,24.899999618530273,26.399999618530273,24.899999618530273,26.399999618530273,14264.0
+2016-01-13,26.399999618530273,27.0,26.0,26.600000381469727,11674.0
+2016-01-14,26.5,26.799999237060547,26.5,26.5,47852.0
+2016-01-17,23.850000381469727,26.5,23.850000381469727,24.979999542236328,184281.0
+2016-01-18,24.5,25.0,24.0,24.170000076293945,82235.0
+2016-01-19,24.5,25.0,24.299999237060547,24.5,106092.0
+2016-01-20,23.25,23.799999237060547,22.25,22.440000534057617,37517.0
+2016-01-21,22.0,22.0,20.200000762939453,20.200000762939453,540882.0
+2016-01-24,20.700000762939453,21.5,19.0,19.25,952114.0
+2016-01-25,19.0,19.0,18.299999237060547,18.510000228881836,562443.0
+2016-01-26,17.700000762939453,18.399999618530273,17.649999618530273,18.34000015258789,1284127.0
+2016-01-27,18.450000762939453,19.049999237060547,18.350000381469727,18.670000076293945,2877951.0
+2016-01-28,18.700000762939453,19.100000381469727,18.649999618530273,18.729999542236328,2355684.0
+2016-01-31,19.100000381469727,19.399999618530273,18.700000762939453,18.81999969482422,2163393.0
+2016-02-01,18.799999237060547,19.399999618530273,18.75,19.1299991607666,2723417.0
+2016-02-02,18.950000762939453,19.149999618530273,17.549999237060547,17.649999618530273,3419205.0
+2016-02-03,17.299999237060547,17.799999237060547,17.200000762939453,17.65999984741211,2596325.0
+2016-02-04,18.149999618530273,18.299999237060547,17.899999618530273,17.979999542236328,2508071.0
+2016-02-07,17.899999618530273,18.75,17.799999237060547,18.209999084472656,2816636.0
+2016-02-08,18.299999237060547,18.5,17.5,17.850000381469727,1992929.0
+2016-02-09,17.75,18.350000381469727,17.649999618530273,18.239999771118164,1905961.0
+2016-02-10,18.350000381469727,18.850000381469727,18.25,18.290000915527344,4292597.0
+2016-02-11,18.0,18.25,17.350000381469727,17.360000610351562,2233496.0
+2016-02-14,17.649999618530273,17.799999237060547,15.649999618530273,15.649999618530273,2322382.0
+2016-02-15,15.600000381469727,16.200000762939453,15.300000190734863,15.84000015258789,2867235.0
+2016-02-16,16.25,16.399999618530273,15.550000190734863,15.739999771118164,1847642.0
+2016-02-17,15.75,16.25,15.550000190734863,16.18000030517578,1519822.0
+2016-02-18,16.399999618530273,16.549999237060547,16.200000762939453,16.299999237060547,1836130.0
+2016-02-21,16.350000381469727,16.799999237060547,16.25,16.600000381469727,1811282.0
+2016-02-22,16.799999237060547,17.299999237060547,16.799999237060547,17.030000686645508,1821543.0
+2016-02-23,17.100000381469727,17.649999618530273,17.0,17.43000030517578,1723019.0
+2016-02-24,17.149999618530273,17.299999237060547,16.899999618530273,16.959999084472656,1275820.0
+2016-02-25,17.100000381469727,17.149999618530273,16.850000381469727,16.969999313354492,945311.0
+2016-02-28,17.25,17.600000381469727,17.200000762939453,17.450000762939453,1480718.0
+2016-02-29,17.549999237060547,17.700000762939453,17.149999618530273,17.200000762939453,1521891.0
+2016-03-01,17.350000381469727,17.75,17.350000381469727,17.459999084472656,1564815.0
+2016-03-02,17.600000381469727,17.75,17.200000762939453,17.34000015258789,1301376.0
+2016-03-03,17.5,17.899999618530273,17.450000762939453,17.639999389648438,2614467.0
+2016-03-06,18.0,18.200000762939453,17.850000381469727,17.899999618530273,1908443.0
+2016-03-07,18.149999618530273,18.850000381469727,18.100000381469727,18.3700008392334,4014088.0
+2016-03-08,18.450000762939453,18.600000381469727,18.200000762939453,18.43000030517578,1529142.0
+2016-03-09,18.399999618530273,18.5,18.100000381469727,18.18000030517578,888942.0
+2016-03-10,18.200000762939453,18.299999237060547,18.0,18.049999237060547,821495.0
+2016-03-13,18.25,18.450000762939453,18.0,18.34000015258789,1211934.0
+2016-03-14,18.299999237060547,18.399999618530273,17.799999237060547,17.81999969482422,658113.0
+2016-03-15,17.799999237060547,17.799999237060547,17.200000762939453,17.399999618530273,687108.0
+2016-03-16,17.5,17.799999237060547,17.350000381469727,17.75,554473.0
+2016-03-17,18.0,18.5,17.899999618530273,18.450000762939453,2406557.0
+2016-03-20,18.649999618530273,19.149999618530273,18.549999237060547,18.829999923706055,2816646.0
+2016-03-21,19.0,19.149999618530273,18.600000381469727,18.719999313354492,1466048.0
+2016-03-22,18.75,18.899999618530273,18.5,18.700000762939453,1300513.0
+2016-03-23,18.600000381469727,19.549999237060547,18.600000381469727,19.270000457763672,2461887.0
+2016-03-24,19.350000381469727,19.350000381469727,18.850000381469727,19.09000015258789,1047795.0
+2016-03-27,19.0,19.100000381469727,18.450000762939453,18.510000228881836,670713.0
+2016-03-28,18.600000381469727,18.850000381469727,18.299999237060547,18.440000534057617,748435.0
+2016-03-29,18.5,18.5,17.850000381469727,18.139999389648438,611695.0
+2016-03-30,18.200000762939453,18.200000762939453,18.0,18.079999923706055,283636.0
+2016-03-31,18.049999237060547,18.049999237060547,17.799999237060547,17.959999084472656,293915.0
+2016-04-03,17.5,17.700000762939453,17.299999237060547,17.510000228881836,373323.0
+2016-04-04,17.549999237060547,17.850000381469727,17.5,17.809999465942383,233172.0
+2016-04-05,17.649999618530273,18.049999237060547,17.549999237060547,17.889999389648438,240964.0
+2016-04-06,18.100000381469727,18.200000762939453,17.850000381469727,18.010000228881836,280237.0
+2016-04-07,18.200000762939453,18.549999237060547,18.0,18.229999542236328,729982.0
+2016-04-10,18.600000381469727,18.600000381469727,18.350000381469727,18.450000762939453,269356.0
+2016-04-11,18.299999237060547,18.450000762939453,18.200000762939453,18.239999771118164,175044.0
+2016-04-12,18.299999237060547,18.450000762939453,18.200000762939453,18.329999923706055,496014.0
+2016-04-13,18.200000762939453,19.0,18.149999618530273,18.760000228881836,1129188.0
+2016-04-14,18.950000762939453,19.350000381469727,18.700000762939453,18.989999771118164,729304.0
+2016-04-17,18.600000381469727,19.100000381469727,18.549999237060547,18.81999969482422,404944.0
+2016-04-18,18.549999237060547,19.200000762939453,18.549999237060547,19.15999984741211,502497.0
+2016-04-19,19.299999237060547,19.950000762939453,18.850000381469727,19.770000457763672,622042.0
+2016-04-20,19.350000381469727,19.5,19.0,19.020000457763672,1072041.0
+2016-04-21,19.049999237060547,19.149999618530273,18.950000762939453,19.0,625319.0
+2016-04-24,19.049999237060547,19.25,18.799999237060547,18.8799991607666,1373498.0
+2016-04-25,18.899999618530273,18.899999618530273,18.450000762939453,18.649999618530273,1043571.0
+2016-04-26,18.600000381469727,19.399999618530273,18.450000762939453,19.049999237060547,1702323.0
+2016-04-27,19.049999237060547,19.549999237060547,19.049999237060547,19.260000228881836,2127992.0
+2016-04-28,19.299999237060547,19.549999237060547,19.200000762939453,19.219999313354492,1210941.0
+2016-05-01,19.350000381469727,19.700000762939453,19.200000762939453,19.59000015258789,2250052.0
+2016-05-02,19.700000762939453,20.450000762939453,19.700000762939453,19.940000534057617,4980361.0
+2016-05-03,20.0,20.100000381469727,19.25,19.420000076293945,1682896.0
+2016-05-04,19.5,19.5,18.649999618530273,18.700000762939453,2017968.0
+2016-05-05,18.850000381469727,19.350000381469727,18.700000762939453,19.139999389648438,1887824.0
+2016-05-08,19.25,19.5,19.049999237060547,19.09000015258789,1115208.0
+2016-05-09,19.149999618530273,19.200000762939453,18.950000762939453,19.059999465942383,654899.0
+2016-05-10,18.899999618530273,19.100000381469727,18.75,18.790000915527344,701171.0
+2016-05-11,18.899999618530273,18.950000762939453,18.75,18.799999237060547,605074.0
+2016-05-12,18.850000381469727,18.950000762939453,18.799999237060547,18.829999923706055,505452.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,17.100000381469727,17.700000762939453,17.100000381469727,17.6200008392334,528667.0
+2016-05-25,17.799999237060547,18.100000381469727,17.700000762939453,17.979999542236328,859967.0
+2016-05-26,18.100000381469727,18.5,17.600000381469727,17.649999618530273,1390493.0
+2016-05-29,17.600000381469727,17.700000762939453,17.200000762939453,17.3700008392334,766453.0
+2016-05-30,17.399999618530273,17.450000762939453,17.0,17.0,725449.0
+2016-05-31,17.200000762939453,17.25,17.049999237060547,17.209999084472656,421151.0
+2016-06-01,17.25,17.649999618530273,17.149999618530273,17.389999389648438,919024.0
+2016-06-02,17.399999618530273,17.5,17.25,17.290000915527344,408970.0
+2016-06-05,17.299999237060547,17.350000381469727,17.049999237060547,17.09000015258789,407059.0
+2016-06-06,17.049999237060547,17.149999618530273,16.850000381469727,17.100000381469727,288092.0
+2016-06-07,17.149999618530273,17.399999618530273,17.149999618530273,17.329999923706055,508585.0
+2016-06-08,17.399999618530273,17.75,17.399999618530273,17.6200008392334,842436.0
+2016-06-09,17.700000762939453,17.899999618530273,17.450000762939453,17.450000762939453,840359.0
+2016-06-12,17.299999237060547,17.649999618530273,17.299999237060547,17.59000015258789,652314.0
+2016-06-13,17.600000381469727,18.450000762939453,17.450000762939453,18.299999237060547,2350196.0
+2016-06-14,,,,,
+2016-06-15,18.450000762939453,18.5,18.0,18.06999969482422,721410.0
+2016-06-16,18.049999237060547,18.049999237060547,17.850000381469727,17.989999771118164,314178.0
+2016-06-19,18.049999237060547,18.149999618530273,17.899999618530273,17.950000762939453,381830.0
+2016-06-20,18.0,18.0,17.850000381469727,17.889999389648438,276705.0
+2016-06-21,18.0,18.0,17.799999237060547,17.84000015258789,301235.0
+2016-06-22,17.850000381469727,17.899999618530273,17.700000762939453,17.700000762939453,293845.0
+2016-06-23,17.600000381469727,17.899999618530273,17.600000381469727,17.899999618530273,162353.0
+2016-06-26,16.5,17.5,16.5,17.450000762939453,293432.0
+2016-06-27,17.350000381469727,17.700000762939453,17.350000381469727,17.549999237060547,319877.0
+2016-06-28,17.450000762939453,17.649999618530273,17.450000762939453,17.549999237060547,348580.0
+2016-06-29,17.549999237060547,17.799999237060547,17.5,17.549999237060547,557981.0
+2016-06-30,17.600000381469727,17.700000762939453,17.5,17.5,341362.0
+2016-07-03,17.600000381469727,17.700000762939453,17.5,17.5,341362.0
+2016-07-04,17.5,17.5,17.5,17.5,0.0
+2016-07-05,17.5,17.5,17.5,17.5,0.0
+2016-07-06,17.5,17.5,17.5,17.5,0.0
+2016-07-10,17.649999618530273,17.799999237060547,17.600000381469727,17.799999237060547,196179.0
+2016-07-11,17.799999237060547,17.899999618530273,17.75,17.799999237060547,220816.0
+2016-07-12,17.850000381469727,18.049999237060547,17.850000381469727,18.0,444892.0
+2016-07-14,18.299999237060547,18.450000762939453,18.149999618530273,18.149999618530273,435773.0
+2016-07-17,18.200000762939453,18.350000381469727,18.149999618530273,18.200000762939453,608055.0
+2016-07-18,18.200000762939453,18.5,18.149999618530273,18.399999618530273,679702.0
+2016-07-19,18.450000762939453,18.649999618530273,18.299999237060547,18.399999618530273,525506.0
+2016-07-20,18.399999618530273,18.5,18.299999237060547,18.350000381469727,207982.0
+2016-07-21,18.299999237060547,18.299999237060547,18.049999237060547,18.049999237060547,275161.0
+2016-07-24,18.049999237060547,18.100000381469727,17.850000381469727,17.850000381469727,373015.0
+2016-07-25,17.899999618530273,18.0,17.75,18.0,135606.0
+2016-07-26,18.0,18.0,17.75,17.799999237060547,137417.0
+2016-07-27,17.700000762939453,17.799999237060547,17.549999237060547,17.75,97827.0
+2016-07-28,17.700000762939453,17.700000762939453,17.0,17.049999237060547,386019.0
+2016-07-31,17.149999618530273,17.149999618530273,16.600000381469727,16.75,205838.0
+2016-08-01,16.950000762939453,17.200000762939453,16.75,17.149999618530273,242161.0
+2016-08-02,17.299999237060547,17.299999237060547,16.950000762939453,17.100000381469727,291566.0
+2016-08-03,17.200000762939453,17.200000762939453,17.0,17.149999618530273,104529.0
+2016-08-04,17.200000762939453,17.200000762939453,17.0,17.100000381469727,93193.0
+2016-08-07,17.200000762939453,17.200000762939453,17.049999237060547,17.100000381469727,72235.0
+2016-08-08,17.100000381469727,17.149999618530273,17.0,17.049999237060547,116094.0
+2016-08-09,17.149999618530273,17.25,17.049999237060547,17.200000762939453,95757.0
+2016-08-10,17.149999618530273,17.25,17.049999237060547,17.100000381469727,80304.0
+2016-08-11,17.149999618530273,17.200000762939453,17.049999237060547,17.049999237060547,91923.0
+2016-08-14,17.100000381469727,17.200000762939453,17.100000381469727,17.149999618530273,117239.0
+2016-08-15,17.100000381469727,17.149999618530273,17.049999237060547,17.049999237060547,67243.0
+2016-08-16,17.100000381469727,17.100000381469727,17.0,17.0,35783.0
+2016-08-17,17.0,17.0,16.5,16.5,125741.0
+2016-08-18,16.549999237060547,16.600000381469727,16.049999237060547,16.25,235617.0
+2016-08-21,16.149999618530273,16.25,16.0,16.0,134698.0
+2016-08-22,16.049999237060547,16.049999237060547,15.699999809265137,15.699999809265137,173834.0
+2016-08-23,15.699999809265137,15.800000190734863,15.5,15.75,119876.0
+2016-08-24,15.899999618530273,15.899999618530273,15.399999618530273,15.399999618530273,98178.0
+2016-08-25,15.300000190734863,15.300000190734863,15.0,15.100000381469727,198775.0
+2016-08-28,15.149999618530273,15.5,15.149999618530273,15.399999618530273,238360.0
+2016-08-29,15.5,15.800000190734863,15.350000381469727,15.399999618530273,229625.0
+2016-08-30,15.5,15.600000381469727,15.399999618530273,15.399999618530273,135754.0
+2016-08-31,15.5,15.600000381469727,15.149999618530273,15.25,208016.0
+2016-09-01,15.100000381469727,15.149999618530273,15.0,15.050000190734863,212112.0
+2016-09-04,15.100000381469727,15.5,15.100000381469727,15.5,339937.0
+2016-09-05,15.449999809265137,15.649999618530273,15.399999618530273,15.5,360462.0
+2016-09-06,15.449999809265137,15.949999809265137,15.350000381469727,15.649999618530273,484865.0
+2016-09-07,15.649999618530273,15.699999809265137,15.449999809265137,15.449999809265137,168372.0
+2016-09-08,15.600000381469727,15.699999809265137,15.5,15.600000381469727,174363.0
+2016-09-11,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2016-09-12,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2016-09-18,15.600000381469727,15.600000381469727,15.449999809265137,15.449999809265137,173223.0
+2016-09-19,15.5,15.600000381469727,14.899999618530273,15.0,192039.0
+2016-09-20,15.0,15.25,14.850000381469727,15.100000381469727,90380.0
+2016-09-21,15.149999618530273,15.199999809265137,15.050000190734863,15.050000190734863,100030.0
+2016-09-22,15.149999618530273,15.199999809265137,15.050000190734863,15.050000190734863,100030.0
+2016-09-25,15.0,15.050000190734863,14.850000381469727,15.050000190734863,103043.0
+2016-09-26,15.100000381469727,15.199999809265137,14.949999809265137,15.0,160985.0
+2016-09-27,14.899999618530273,14.899999618530273,14.050000190734863,14.050000190734863,239667.0
+2016-09-28,14.050000190734863,14.300000190734863,12.649999618530273,12.800000190734863,667820.0
+2016-09-29,12.600000381469727,13.0,12.199999809265137,12.699999809265137,518939.0
+2016-10-02,12.800000190734863,12.899999618530273,12.0,12.100000381469727,348333.0
+2016-10-03,12.0,12.300000190734863,12.0,12.149999618530273,295531.0
+2016-10-04,12.199999809265137,12.25,11.75,12.199999809265137,336819.0
+2016-10-05,12.199999809265137,12.300000190734863,11.949999809265137,12.199999809265137,348478.0
+2016-10-06,12.350000381469727,12.350000381469727,12.100000381469727,12.199999809265137,240409.0
+2016-10-09,12.149999618530273,12.600000381469727,12.149999618530273,12.199999809265137,571893.0
+2016-10-10,12.100000381469727,12.199999809265137,12.0,12.199999809265137,314770.0
+2016-10-11,12.300000190734863,12.600000381469727,12.199999809265137,12.5,624522.0
+2016-10-12,12.350000381469727,12.5,12.350000381469727,12.399999618530273,288099.0
+2016-10-13,12.399999618530273,12.449999809265137,12.149999618530273,12.199999809265137,216216.0
+2016-10-16,12.149999618530273,12.199999809265137,11.949999809265137,12.0,201492.0
+2016-10-17,12.0,12.0,11.850000381469727,11.899999618530273,95452.0
+2016-10-18,12.0,12.0,10.899999618530273,11.149999618530273,240235.0
+2016-10-19,11.300000190734863,11.550000190734863,11.050000190734863,11.449999809265137,118503.0
+2016-10-20,11.0,11.399999618530273,11.0,11.399999618530273,269290.0
+2016-10-23,11.399999618530273,11.899999618530273,11.399999618530273,11.899999618530273,381297.0
+2016-10-24,,,,,
+2016-10-25,12.0,12.100000381469727,11.850000381469727,12.0,427994.0
+2016-10-26,12.0,12.350000381469727,11.899999618530273,12.100000381469727,958702.0
+2016-10-27,12.100000381469727,12.199999809265137,12.0,12.050000190734863,320142.0
+2016-10-30,12.100000381469727,12.149999618530273,12.0,12.0,169762.0
+2016-10-31,12.050000190734863,12.050000190734863,11.850000381469727,12.050000190734863,157163.0
+2016-11-01,12.0,12.25,12.0,12.149999618530273,443122.0
+2016-11-02,12.149999618530273,12.25,11.75,12.0,603501.0
+2016-11-03,12.0,12.050000190734863,11.949999809265137,12.050000190734863,221764.0
+2016-11-06,12.0,12.100000381469727,12.0,12.100000381469727,183972.0
+2016-11-07,12.100000381469727,12.399999618530273,12.100000381469727,12.350000381469727,1071881.0
+2016-11-08,12.399999618530273,12.550000190734863,12.300000190734863,12.350000381469727,1226292.0
+2016-11-09,12.0,12.699999809265137,11.600000381469727,12.550000190734863,1261664.0
+2016-11-10,12.600000381469727,12.949999809265137,12.600000381469727,12.850000381469727,1014574.0
+2016-11-13,12.899999618530273,13.550000190734863,12.800000190734863,13.5,948571.0
+2016-11-14,13.5,13.600000381469727,12.899999618530273,13.0,1064226.0
+2016-11-15,13.0,13.25,12.800000190734863,12.949999809265137,802593.0
+2016-11-16,13.149999618530273,13.449999809265137,13.100000381469727,13.350000381469727,807219.0
+2016-11-17,13.350000381469727,13.449999809265137,13.149999618530273,13.300000190734863,343686.0
+2016-11-20,13.350000381469727,13.600000381469727,13.300000190734863,13.5,675700.0
+2016-11-21,13.550000190734863,13.850000381469727,13.399999618530273,13.449999809265137,1097996.0
+2016-11-22,13.600000381469727,14.25,13.399999618530273,14.199999809265137,1828214.0
+2016-11-23,14.199999809265137,14.399999618530273,14.100000381469727,14.350000381469727,1263797.0
+2016-11-24,14.399999618530273,14.550000190734863,13.75,14.050000190734863,781882.0
+2016-11-27,13.899999618530273,14.149999618530273,13.850000381469727,13.949999809265137,596803.0
+2016-11-28,14.0,14.350000381469727,13.899999618530273,14.300000190734863,953453.0
+2016-11-29,14.300000190734863,14.350000381469727,14.0,14.050000190734863,652273.0
+2016-11-30,14.149999618530273,14.300000190734863,14.050000190734863,14.300000190734863,1047218.0
+2016-12-01,14.399999618530273,14.449999809265137,14.300000190734863,14.399999618530273,913849.0
+2016-12-04,14.399999618530273,14.850000381469727,14.399999618530273,14.449999809265137,1302084.0
+2016-12-05,14.399999618530273,14.600000381469727,14.300000190734863,14.600000381469727,659583.0
+2016-12-06,14.649999618530273,15.100000381469727,14.649999618530273,15.0,1237453.0
+2016-12-07,15.0,15.5,14.949999809265137,15.25,1875558.0
+2016-12-08,15.350000381469727,15.850000381469727,15.350000381469727,15.5,1864102.0
+2016-12-11,15.649999618530273,15.75,15.600000381469727,15.699999809265137,623905.0
+2016-12-12,15.75,15.800000190734863,15.199999809265137,15.25,1251540.0
+2016-12-13,15.199999809265137,15.199999809265137,14.649999618530273,14.699999809265137,627037.0
+2016-12-14,14.800000190734863,15.100000381469727,14.350000381469727,14.600000381469727,1002365.0
+2016-12-15,14.350000381469727,14.699999809265137,14.25,14.699999809265137,476481.0
+2016-12-18,14.75,15.300000190734863,14.75,15.300000190734863,831809.0
+2016-12-19,15.399999618530273,15.399999618530273,14.949999809265137,15.199999809265137,567683.0
+2016-12-20,14.949999809265137,15.0,14.300000190734863,14.5,402660.0
+2016-12-21,14.699999809265137,14.899999618530273,14.5,14.649999618530273,211004.0
+2016-12-22,14.699999809265137,14.800000190734863,14.649999618530273,14.699999809265137,171730.0
+2016-12-25,14.899999618530273,15.100000381469727,14.899999618530273,15.050000190734863,309594.0
+2016-12-26,,,,,
+2016-12-27,14.899999618530273,15.550000190734863,14.899999618530273,15.449999809265137,676822.0
+2016-12-28,15.600000381469727,15.649999618530273,15.399999618530273,15.449999809265137,385856.0
+2016-12-29,15.399999618530273,15.5,15.300000190734863,15.449999809265137,216840.0
+2017-01-01,15.449999809265137,15.949999809265137,15.350000381469727,15.899999618530273,755290.0
+2017-01-02,15.949999809265137,16.5,15.949999809265137,16.0,1488944.0
+2017-01-03,16.100000381469727,16.149999618530273,15.699999809265137,15.949999809265137,637780.0
+2017-01-04,15.949999809265137,16.100000381469727,15.600000381469727,15.699999809265137,409012.0
+2017-01-05,15.649999618530273,16.200000762939453,15.600000381469727,16.100000381469727,708785.0
+2017-01-08,16.299999237060547,16.799999237060547,16.299999237060547,16.350000381469727,1123235.0
+2017-01-09,16.5,16.5,15.850000381469727,16.149999618530273,814109.0
+2017-01-10,16.149999618530273,16.149999618530273,15.800000190734863,15.850000381469727,593376.0
+2017-01-11,16.0,16.049999237060547,15.550000190734863,15.550000190734863,436099.0
+2017-01-12,15.600000381469727,15.699999809265137,14.899999618530273,15.0,621805.0
+2017-01-15,15.399999618530273,15.5,15.0,15.149999618530273,1093732.0
+2017-01-16,15.149999618530273,15.199999809265137,14.800000190734863,14.800000190734863,476577.0
+2017-01-17,14.800000190734863,15.199999809265137,14.399999618530273,15.199999809265137,433421.0
+2017-01-18,15.149999618530273,15.25,14.699999809265137,14.699999809265137,263772.0
+2017-01-19,14.600000381469727,14.75,14.5,14.75,190943.0
+2017-01-22,14.699999809265137,15.300000190734863,14.699999809265137,15.199999809265137,381003.0
+2017-01-23,15.550000190734863,15.899999618530273,15.300000190734863,15.5,541938.0
+2017-01-24,15.5,15.699999809265137,15.5,15.600000381469727,324949.0
+2017-01-25,15.600000381469727,16.149999618530273,15.550000190734863,15.75,1080738.0
+2017-01-26,15.899999618530273,16.100000381469727,15.550000190734863,15.649999618530273,559307.0
+2017-01-29,15.850000381469727,15.899999618530273,15.600000381469727,15.75,359027.0
+2017-01-30,15.800000190734863,16.0,15.649999618530273,15.699999809265137,485436.0
+2017-01-31,15.600000381469727,15.600000381469727,15.149999618530273,15.449999809265137,459444.0
+2017-02-01,15.5,15.75,15.399999618530273,15.600000381469727,565120.0
+2017-02-02,15.699999809265137,15.800000190734863,15.550000190734863,15.699999809265137,663168.0
+2017-02-05,15.75,15.949999809265137,15.600000381469727,15.699999809265137,408007.0
+2017-02-06,15.699999809265137,15.699999809265137,15.300000190734863,15.600000381469727,487248.0
+2017-02-07,15.600000381469727,15.600000381469727,15.5,15.550000190734863,191464.0
+2017-02-08,15.75,15.800000190734863,15.449999809265137,15.5,784632.0
+2017-02-09,15.5,15.550000190734863,15.25,15.399999618530273,406462.0
+2017-02-12,15.5,15.699999809265137,15.399999618530273,15.699999809265137,578795.0
+2017-02-13,15.75,15.850000381469727,15.649999618530273,15.75,1051757.0
+2017-02-14,15.800000190734863,15.800000190734863,15.399999618530273,15.550000190734863,464014.0
+2017-02-15,15.550000190734863,15.649999618530273,15.5,15.600000381469727,202864.0
+2017-02-16,15.600000381469727,15.699999809265137,15.550000190734863,15.600000381469727,217276.0
+2017-02-19,15.600000381469727,15.649999618530273,15.5,15.550000190734863,297443.0
+2017-02-20,15.550000190734863,15.550000190734863,15.300000190734863,15.300000190734863,230971.0
+2017-02-21,14.850000381469727,15.199999809265137,14.800000190734863,15.199999809265137,352676.0
+2017-02-22,15.300000190734863,15.350000381469727,15.050000190734863,15.050000190734863,285268.0
+2017-02-23,15.100000381469727,15.199999809265137,15.0,15.149999618530273,136450.0
+2017-02-26,15.149999618530273,15.350000381469727,15.100000381469727,15.199999809265137,237897.0
+2017-02-27,15.199999809265137,15.199999809265137,14.75,14.75,245488.0
+2017-02-28,14.699999809265137,14.75,14.550000190734863,14.699999809265137,313237.0
+2017-03-01,14.800000190734863,14.899999618530273,14.600000381469727,14.800000190734863,261576.0
+2017-03-02,14.949999809265137,15.100000381469727,14.850000381469727,15.0,296702.0
+2017-03-05,15.100000381469727,15.100000381469727,14.800000190734863,14.850000381469727,171845.0
+2017-03-06,14.850000381469727,14.899999618530273,14.649999618530273,14.850000381469727,119726.0
+2017-03-07,14.949999809265137,15.149999618530273,14.899999618530273,15.149999618530273,242994.0
+2017-03-08,15.199999809265137,15.350000381469727,15.100000381469727,15.199999809265137,536903.0
+2017-03-09,15.0,15.0,14.649999618530273,14.699999809265137,212669.0
+2017-03-12,14.600000381469727,14.600000381469727,14.25,14.350000381469727,196980.0
+2017-03-13,14.199999809265137,14.399999618530273,13.899999618530273,14.0,215384.0
+2017-03-14,13.949999809265137,14.0,13.649999618530273,13.800000190734863,175854.0
+2017-03-15,14.050000190734863,14.25,14.0,14.100000381469727,209376.0
+2017-03-16,14.199999809265137,14.350000381469727,14.149999618530273,14.149999618530273,254492.0
+2017-03-19,14.300000190734863,14.800000190734863,14.300000190734863,14.5,469222.0
+2017-03-20,14.5,14.649999618530273,14.449999809265137,14.449999809265137,122338.0
+2017-03-21,14.449999809265137,14.550000190734863,14.350000381469727,14.399999618530273,115436.0
+2017-03-22,14.100000381469727,14.350000381469727,14.100000381469727,14.199999809265137,286077.0
+2017-03-23,14.25,14.850000381469727,14.25,14.350000381469727,917884.0
+2017-03-26,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,225616.0
+2017-03-27,14.550000190734863,14.550000190734863,14.399999618530273,14.399999618530273,145226.0
+2017-03-28,14.5,14.550000190734863,14.449999809265137,14.550000190734863,84902.0
+2017-03-29,14.600000381469727,14.800000190734863,14.550000190734863,14.600000381469727,524601.0
+2017-03-30,14.699999809265137,14.699999809265137,14.550000190734863,14.550000190734863,149581.0
+2017-04-02,,,,,
+2017-04-03,14.649999618530273,14.699999809265137,14.5,14.5,269879.0
+2017-04-04,,,,,
+2017-04-05,14.699999809265137,14.75,14.600000381469727,14.699999809265137,249891.0
+2017-04-06,14.699999809265137,14.850000381469727,14.600000381469727,14.75,217232.0
+2017-04-09,14.800000190734863,14.800000190734863,14.649999618530273,14.649999618530273,156271.0
+2017-04-10,14.75,14.800000190734863,14.649999618530273,14.699999809265137,105277.0
+2017-04-11,14.75,14.899999618530273,14.550000190734863,14.649999618530273,326258.0
+2017-04-12,14.25,14.399999618530273,14.199999809265137,14.300000190734863,325673.0
+2017-04-13,14.300000190734863,14.300000190734863,14.0,14.100000381469727,282291.0
+2017-04-16,14.100000381469727,14.100000381469727,13.949999809265137,14.0,153736.0
+2017-04-17,14.050000190734863,14.050000190734863,14.0,14.0,161904.0
+2017-04-18,14.0,14.0,13.850000381469727,13.850000381469727,96553.0
+2017-04-19,13.800000190734863,13.850000381469727,13.800000190734863,13.850000381469727,68022.0
+2017-04-20,13.800000190734863,13.800000190734863,13.699999809265137,13.699999809265137,52964.0
+2017-04-23,14.0,14.0,13.800000190734863,13.800000190734863,92007.0
+2017-04-24,13.75,13.850000381469727,13.75,13.850000381469727,20022.0
+2017-04-25,13.800000190734863,13.850000381469727,13.699999809265137,13.75,175085.0
+2017-04-26,13.75,14.199999809265137,13.75,14.0,382734.0
+2017-04-27,14.0,14.0,13.850000381469727,13.899999618530273,137481.0
+2017-04-30,13.949999809265137,14.050000190734863,13.949999809265137,14.050000190734863,126813.0
+2017-05-01,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,307711.0
+2017-05-02,,,,,
+2017-05-03,13.899999618530273,14.0,13.850000381469727,13.850000381469727,108973.0
+2017-05-04,13.949999809265137,14.050000190734863,13.800000190734863,13.899999618530273,169798.0
+2017-05-07,13.949999809265137,13.949999809265137,13.649999618530273,13.699999809265137,84561.0
+2017-05-08,13.699999809265137,13.699999809265137,13.600000381469727,13.699999809265137,50243.0
+2017-05-09,,,,,
+2017-05-10,13.800000190734863,13.800000190734863,13.649999618530273,13.699999809265137,46099.0
+2017-05-11,13.600000381469727,13.649999618530273,13.550000190734863,13.550000190734863,67791.0
+2017-05-14,13.5,13.5,13.350000381469727,13.399999618530273,71009.0
+2017-05-15,13.5,13.5,13.399999618530273,13.449999809265137,97916.0
+2017-05-16,13.5,13.600000381469727,13.5,13.600000381469727,119216.0
+2017-05-17,13.550000190734863,13.649999618530273,13.5,13.649999618530273,99228.0
+2017-05-18,13.550000190734863,13.800000190734863,13.550000190734863,13.699999809265137,285115.0
+2017-05-21,13.850000381469727,13.850000381469727,13.649999618530273,13.649999618530273,136195.0
+2017-05-22,13.699999809265137,13.699999809265137,13.550000190734863,13.550000190734863,77615.0
+2017-05-23,13.5,13.5,13.300000190734863,13.300000190734863,93275.0
+2017-05-24,13.300000190734863,13.550000190734863,13.300000190734863,13.300000190734863,88847.0
+2017-05-25,13.399999618530273,13.399999618530273,12.949999809265137,12.949999809265137,97469.0
+2017-05-28,13.0,13.0,12.399999618530273,12.449999809265137,175193.0
+2017-05-29,12.399999618530273,12.600000381469727,12.399999618530273,12.449999809265137,120210.0
+2017-05-30,12.649999618530273,12.75,12.550000190734863,12.600000381469727,86741.0
+2017-05-31,12.75,12.800000190734863,12.649999618530273,12.649999618530273,42095.0
+2017-06-01,12.699999809265137,12.949999809265137,12.699999809265137,12.75,45238.0
+2017-06-04,12.800000190734863,12.899999618530273,12.720000267028809,12.899999618530273,36366.0
+2017-06-05,12.899999618530273,12.899999618530273,12.520000457763672,12.779999732971191,67422.0
+2017-06-06,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,32032.0
+2017-06-07,12.800000190734863,12.84000015258789,12.779999732971191,12.84000015258789,18270.0
+2017-06-08,12.739999771118164,12.739999771118164,12.640000343322754,12.640000343322754,41572.0
+2017-06-11,12.600000381469727,12.619999885559082,12.5,12.5,37599.0
+2017-06-12,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,15207.0
+2017-06-13,12.779999732971191,12.779999732971191,12.680000305175781,12.739999771118164,25405.0
+2017-06-14,12.619999885559082,12.699999809265137,12.619999885559082,12.699999809265137,15918.0
+2017-06-15,12.600000381469727,12.600000381469727,12.399999618530273,12.399999618530273,18749.0
+2017-06-18,12.319999694824219,12.5,12.319999694824219,12.399999618530273,18783.0
+2017-06-19,12.399999618530273,12.5600004196167,12.399999618530273,12.539999961853027,57708.0
+2017-06-20,12.5600004196167,12.579999923706055,12.5,12.5,37010.0
+2017-06-21,12.760000228881836,12.800000190734863,12.600000381469727,12.600000381469727,80893.0
+2017-06-22,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0
+2017-06-25,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2017-06-26,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0
+2017-06-27,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0
+2017-06-28,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0
+2017-06-29,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0
+2017-07-02,12.699999809265137,12.779999732971191,12.640000343322754,12.640000343322754,1111406.0
+2017-07-03,12.699999809265137,12.819999694824219,12.65999984741211,12.800000190734863,73364.0
+2017-07-04,12.859999656677246,13.0,12.859999656677246,12.880000114440918,98771.0
+2017-07-05,12.819999694824219,12.899999618530273,12.819999694824219,12.899999618530273,34159.0
+2017-07-06,12.899999618530273,13.020000457763672,12.899999618530273,12.899999618530273,94683.0
+2017-07-09,12.899999618530273,12.899999618530273,12.819999694824219,12.84000015258789,40763.0
+2017-07-10,12.920000076293945,13.119999885559082,12.920000076293945,13.100000381469727,168495.0
+2017-07-11,13.039999961853027,13.039999961853027,12.920000076293945,13.039999961853027,41972.0
+2017-07-12,13.0600004196167,13.15999984741211,13.039999961853027,13.039999961853027,166590.0
+2017-07-13,13.15999984741211,13.15999984741211,12.960000038146973,12.960000038146973,45852.0
+2017-07-16,13.119999885559082,13.15999984741211,13.020000457763672,13.140000343322754,133991.0
+2017-07-17,13.15999984741211,13.239999771118164,13.100000381469727,13.180000305175781,128491.0
+2017-07-18,13.140000343322754,13.220000267028809,13.039999961853027,13.039999961853027,98068.0
+2017-07-19,13.039999961853027,13.199999809265137,13.039999961853027,13.140000343322754,56954.0
+2017-07-20,13.119999885559082,13.199999809265137,13.100000381469727,13.100000381469727,67523.0
+2017-07-23,13.039999961853027,13.100000381469727,13.039999961853027,13.100000381469727,40843.0
+2017-07-24,13.0600004196167,13.100000381469727,13.0,13.039999961853027,30390.0
+2017-07-25,13.260000228881836,13.479999542236328,13.180000305175781,13.180000305175781,344424.0
+2017-07-26,13.199999809265137,13.199999809265137,13.020000457763672,13.0600004196167,124241.0
+2017-07-27,13.020000457763672,13.100000381469727,13.020000457763672,13.079999923706055,74359.0
+2017-07-30,13.039999961853027,13.0600004196167,12.899999618530273,12.960000038146973,75383.0
+2017-07-31,12.920000076293945,13.079999923706055,12.899999618530273,12.960000038146973,74296.0
+2017-08-01,13.0,13.239999771118164,13.0,13.140000343322754,128341.0
+2017-08-02,13.140000343322754,13.15999984741211,12.979999542236328,13.100000381469727,82204.0
+2017-08-03,13.140000343322754,13.140000343322754,13.079999923706055,13.119999885559082,61310.0
+2017-08-06,13.100000381469727,13.100000381469727,13.0,13.0,93839.0
+2017-08-07,13.039999961853027,13.039999961853027,12.979999542236328,13.0,79400.0
+2017-08-08,13.0,13.300000190734863,13.0,13.300000190734863,262124.0
+2017-08-09,13.279999732971191,13.420000076293945,13.279999732971191,13.359999656677246,225703.0
+2017-08-10,13.359999656677246,13.460000038146973,13.300000190734863,13.460000038146973,93391.0
+2017-08-13,13.460000038146973,13.460000038146973,13.300000190734863,13.420000076293945,79614.0
+2017-08-14,13.399999618530273,13.640000343322754,13.399999618530273,13.579999923706055,187521.0
+2017-08-15,13.579999923706055,13.800000190734863,13.399999618530273,13.399999618530273,803100.0
+2017-08-16,13.4399995803833,13.699999809265137,13.399999618530273,13.460000038146973,208609.0
+2017-08-17,13.4399995803833,13.460000038146973,13.399999618530273,13.4399995803833,87084.0
+2017-08-20,13.460000038146973,13.640000343322754,13.460000038146973,13.5,91620.0
+2017-08-21,13.5,13.640000343322754,13.5,13.619999885559082,215338.0
+2017-08-22,13.640000343322754,13.720000267028809,13.600000381469727,13.640000343322754,97229.0
+2017-08-23,13.600000381469727,13.699999809265137,13.600000381469727,13.680000305175781,196738.0
+2017-08-24,13.65999984741211,13.65999984741211,13.600000381469727,13.65999984741211,54266.0
+2017-08-27,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,16743.0
+2017-08-28,13.520000457763672,13.640000343322754,13.520000457763672,13.619999885559082,23136.0
+2017-08-29,13.680000305175781,13.699999809265137,13.619999885559082,13.699999809265137,45312.0
+2017-08-30,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-08-31,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-09-03,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-09-04,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-09-05,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-09-06,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2017-09-07,13.699999809265137,13.739999771118164,13.699999809265137,13.699999809265137,82362.0
+2017-09-10,13.779999732971191,14.0,13.699999809265137,13.9399995803833,210340.0
+2017-09-11,14.0,14.079999923706055,13.800000190734863,13.800000190734863,138134.0
+2017-09-12,14.0,14.0,13.899999618530273,13.899999618530273,39128.0
+2017-09-13,13.859999656677246,14.0,13.859999656677246,14.0,17173.0
+2017-09-14,13.979999542236328,13.979999542236328,13.920000076293945,13.979999542236328,38547.0
+2017-09-17,14.0,14.15999984741211,14.0,14.140000343322754,150812.0
+2017-09-18,14.180000305175781,14.420000076293945,14.140000343322754,14.140000343322754,291650.0
+2017-09-19,14.180000305175781,14.300000190734863,14.0,14.0,103675.0
+2017-09-20,14.0,14.0,14.0,14.0,0.0
+2017-09-21,14.0,14.0,14.0,14.0,0.0
+2017-09-24,14.0,14.0,14.0,14.0,0.0
+2017-09-25,13.9399995803833,13.9399995803833,13.899999618530273,13.899999618530273,62986.0
+2017-09-26,13.920000076293945,14.0,13.920000076293945,13.960000038146973,26391.0
+2017-09-27,13.899999618530273,14.0,13.899999618530273,13.920000076293945,57592.0
+2017-09-28,13.920000076293945,14.0,13.880000114440918,13.979999542236328,60355.0
+2017-10-01,14.0,14.5,13.800000190734863,14.0600004196167,388668.0
+2017-10-02,14.140000343322754,14.199999809265137,14.020000457763672,14.020000457763672,104060.0
+2017-10-03,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0.0
+2017-10-04,14.0,14.079999923706055,13.979999542236328,14.0,54708.0
+2017-10-05,14.0,14.479999542236328,13.979999542236328,14.119999885559082,87609.0
+2017-10-08,14.279999732971191,14.5,14.079999923706055,14.100000381469727,162688.0
+2017-10-09,14.199999809265137,14.199999809265137,14.079999923706055,14.100000381469727,67821.0
+2017-10-10,14.0600004196167,14.0600004196167,13.800000190734863,14.0,48259.0
+2017-10-11,13.800000190734863,13.800000190734863,13.0600004196167,13.5,62801.0
+2017-10-12,13.460000038146973,13.699999809265137,13.119999885559082,13.699999809265137,71217.0
+2017-10-15,13.800000190734863,13.800000190734863,13.640000343322754,13.779999732971191,33779.0
+2017-10-16,13.699999809265137,13.739999771118164,13.699999809265137,13.739999771118164,22950.0
+2017-10-17,13.65999984741211,13.680000305175781,13.640000343322754,13.65999984741211,16631.0
+2017-10-18,13.65999984741211,13.720000267028809,13.640000343322754,13.720000267028809,20661.0
+2017-10-19,13.800000190734863,14.0,13.800000190734863,13.9399995803833,32001.0
+2017-10-22,13.859999656677246,13.880000114440918,13.800000190734863,13.800000190734863,35537.0
+2017-10-23,13.699999809265137,13.9399995803833,13.65999984741211,13.779999732971191,28182.0
+2017-10-24,13.800000190734863,13.819999694824219,13.699999809265137,13.699999809265137,37160.0
+2017-10-25,13.5,13.600000381469727,13.5,13.600000381469727,16630.0
+2017-10-26,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,2550.0
+2017-10-29,13.619999885559082,13.739999771118164,13.600000381469727,13.739999771118164,13127.0
+2017-10-30,13.779999732971191,13.779999732971191,13.640000343322754,13.640000343322754,29332.0
+2017-10-31,13.399999618530273,13.600000381469727,13.399999618530273,13.600000381469727,25220.0
+2017-11-01,13.600000381469727,13.619999885559082,13.600000381469727,13.619999885559082,18953.0
+2017-11-02,13.699999809265137,13.739999771118164,13.5600004196167,13.739999771118164,16003.0
+2017-11-05,13.199999809265137,13.5,13.199999809265137,13.460000038146973,33556.0
+2017-11-06,13.460000038146973,13.460000038146973,13.399999618530273,13.399999618530273,17558.0
+2017-11-07,13.119999885559082,13.119999885559082,11.979999542236328,12.899999618530273,40256.0
+2017-11-08,12.399999618530273,12.399999618530273,12.15999984741211,12.399999618530273,41091.0
+2017-11-09,12.65999984741211,12.899999618530273,12.5600004196167,12.899999618530273,19538.0
+2017-11-12,12.600000381469727,12.880000114440918,12.600000381469727,12.619999885559082,46193.0
+2017-11-13,12.5,12.5,12.5,12.5,13057.0
+2017-11-14,12.779999732971191,12.979999542236328,12.779999732971191,12.979999542236328,48756.0
+2017-11-15,12.899999618530273,13.0,12.899999618530273,13.0,26293.0
+2017-11-16,12.979999542236328,12.979999542236328,12.399999618530273,12.680000305175781,73167.0
+2017-11-19,12.600000381469727,12.600000381469727,12.300000190734863,12.460000038146973,48290.0
+2017-11-20,12.34000015258789,12.34000015258789,12.119999885559082,12.119999885559082,29861.0
+2017-11-21,12.039999961853027,12.359999656677246,12.039999961853027,12.140000343322754,23139.0
+2017-11-22,12.140000343322754,12.359999656677246,12.039999961853027,12.220000267028809,62037.0
+2017-11-23,12.239999771118164,12.300000190734863,12.239999771118164,12.279999732971191,59748.0
+2017-11-26,12.359999656677246,12.380000114440918,12.279999732971191,12.300000190734863,61049.0
+2017-11-27,12.4399995803833,12.4399995803833,12.300000190734863,12.359999656677246,88110.0
+2017-11-28,12.399999618530273,12.9399995803833,12.399999618530273,12.720000267028809,244759.0
+2017-11-29,12.800000190734863,12.800000190734863,12.539999961853027,12.579999923706055,94237.0
+2017-11-30,12.699999809265137,12.699999809265137,12.539999961853027,12.600000381469727,32697.0
+2017-12-03,12.9399995803833,12.9399995803833,12.819999694824219,12.819999694824219,80017.0
+2017-12-04,12.800000190734863,12.880000114440918,12.800000190734863,12.819999694824219,39219.0
+2017-12-05,12.779999732971191,12.920000076293945,12.779999732971191,12.859999656677246,58047.0
+2017-12-06,12.9399995803833,13.119999885559082,12.9399995803833,13.0600004196167,107838.0
+2017-12-07,13.100000381469727,13.119999885559082,12.9399995803833,13.119999885559082,60258.0
+2017-12-10,13.220000267028809,13.899999618530273,13.220000267028809,13.5,394567.0
+2017-12-11,13.899999618530273,13.899999618530273,13.359999656677246,13.359999656677246,100740.0
+2017-12-12,13.199999809265137,13.399999618530273,13.199999809265137,13.359999656677246,55655.0
+2017-12-13,13.319999694824219,13.359999656677246,13.319999694824219,13.319999694824219,18066.0
+2017-12-14,13.699999809265137,13.699999809265137,13.34000015258789,13.34000015258789,45704.0
+2017-12-17,13.380000114440918,13.479999542236328,13.34000015258789,13.460000038146973,62980.0
+2017-12-18,13.460000038146973,13.479999542236328,13.420000076293945,13.479999542236328,81396.0
+2017-12-19,13.4399995803833,13.4399995803833,13.300000190734863,13.300000190734863,56631.0
+2017-12-20,13.399999618530273,13.4399995803833,13.399999618530273,13.4399995803833,34673.0
+2017-12-21,13.5,13.600000381469727,13.479999542236328,13.539999961853027,90208.0
+2017-12-24,13.399999618530273,13.5,13.399999618530273,13.4399995803833,22289.0
+2017-12-25,13.5,13.9399995803833,13.5,13.640000343322754,201769.0
+2017-12-26,13.399999618530273,13.600000381469727,13.399999618530273,13.5,70209.0
+2017-12-27,13.65999984741211,13.680000305175781,13.539999961853027,13.65999984741211,33544.0
+2017-12-28,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,49650.0
+2017-12-31,13.5600004196167,13.600000381469727,13.5,13.579999923706055,59247.0
+2018-01-01,13.5,13.5,13.359999656677246,13.359999656677246,66930.0
+2018-01-02,13.5,13.579999923706055,13.420000076293945,13.460000038146973,27209.0
+2018-01-03,13.420000076293945,13.420000076293945,13.34000015258789,13.359999656677246,81605.0
+2018-01-04,13.34000015258789,13.399999618530273,13.300000190734863,13.399999618530273,30105.0
+2018-01-07,13.5,13.5,13.399999618530273,13.399999618530273,32191.0
+2018-01-08,13.34000015258789,13.5,13.319999694824219,13.380000114440918,67781.0
+2018-01-09,13.319999694824219,13.34000015258789,13.0,13.140000343322754,53688.0
+2018-01-10,13.140000343322754,13.460000038146973,13.140000343322754,13.260000228881836,85774.0
+2018-01-11,13.199999809265137,13.300000190734863,13.199999809265137,13.239999771118164,45468.0
+2018-01-14,13.300000190734863,13.34000015258789,13.140000343322754,13.300000190734863,55034.0
+2018-01-15,13.300000190734863,13.5,13.300000190734863,13.399999618530273,69932.0
+2018-01-16,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,27441.0
+2018-01-17,13.420000076293945,13.420000076293945,13.359999656677246,13.399999618530273,23177.0
+2018-01-18,13.359999656677246,13.420000076293945,13.359999656677246,13.380000114440918,25091.0
+2018-01-21,13.380000114440918,13.380000114440918,13.100000381469727,13.220000267028809,92743.0
+2018-01-22,13.300000190734863,13.319999694824219,13.199999809265137,13.199999809265137,27800.0
+2018-01-23,13.300000190734863,13.5,13.199999809265137,13.279999732971191,68131.0
+2018-01-24,13.399999618530273,13.699999809265137,13.279999732971191,13.65999984741211,242014.0
+2018-01-25,13.640000343322754,13.880000114440918,13.479999542236328,13.600000381469727,182609.0
+2018-01-28,13.5600004196167,13.5600004196167,13.399999618530273,13.420000076293945,76148.0
+2018-01-29,13.479999542236328,13.520000457763672,13.399999618530273,13.399999618530273,63220.0
+2018-01-30,13.420000076293945,13.460000038146973,13.380000114440918,13.4399995803833,27382.0
+2018-01-31,13.5600004196167,13.600000381469727,13.399999618530273,13.460000038146973,82918.0
+2018-02-01,13.460000038146973,13.460000038146973,13.420000076293945,13.420000076293945,36127.0
+2018-02-04,13.539999961853027,13.539999961853027,13.479999542236328,13.5,32667.0
+2018-02-05,13.4399995803833,13.5,13.420000076293945,13.460000038146973,45822.0
+2018-02-06,13.020000457763672,13.399999618530273,13.0,13.199999809265137,68915.0
+2018-02-07,13.5,13.600000381469727,13.199999809265137,13.199999809265137,50328.0
+2018-02-08,13.199999809265137,13.239999771118164,13.119999885559082,13.199999809265137,34420.0
+2018-02-11,12.5,13.100000381469727,12.5,13.100000381469727,54280.0
+2018-02-12,13.100000381469727,13.119999885559082,12.800000190734863,12.859999656677246,126914.0
+2018-02-13,12.899999618530273,13.199999809265137,12.899999618530273,12.899999618530273,64594.0
+2018-02-14,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,16636.0
+2018-02-15,13.020000457763672,13.079999923706055,13.0,13.0,35371.0
+2018-02-18,13.020000457763672,13.020000457763672,12.899999618530273,12.899999618530273,48870.0
+2018-02-19,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,3737.0
+2018-02-20,13.0,13.0,12.5,12.800000190734863,42440.0
+2018-02-21,12.779999732971191,12.84000015258789,12.779999732971191,12.800000190734863,13951.0
+2018-02-22,12.800000190734863,12.800000190734863,12.760000228881836,12.800000190734863,65196.0
+2018-02-25,12.800000190734863,12.84000015258789,12.800000190734863,12.800000190734863,193987.0
+2018-02-26,12.739999771118164,12.760000228881836,12.739999771118164,12.760000228881836,66283.0
+2018-02-27,12.739999771118164,12.84000015258789,12.720000267028809,12.800000190734863,103006.0
+2018-02-28,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,8237.0
+2018-03-01,12.699999809265137,12.779999732971191,12.619999885559082,12.720000267028809,14310.0
+2018-03-04,12.699999809265137,12.800000190734863,12.5,12.5,66238.0
+2018-03-05,12.720000267028809,12.800000190734863,12.65999984741211,12.65999984741211,28252.0
+2018-03-06,12.680000305175781,12.699999809265137,12.640000343322754,12.65999984741211,37470.0
+2018-03-07,12.680000305175781,12.680000305175781,12.5,12.600000381469727,88392.0
+2018-03-08,12.920000076293945,13.020000457763672,12.800000190734863,12.859999656677246,522813.0
+2018-03-11,12.899999618530273,13.079999923706055,12.899999618530273,13.079999923706055,298982.0
+2018-03-12,13.079999923706055,13.100000381469727,12.979999542236328,12.979999542236328,539109.0
+2018-03-13,13.0,13.039999961853027,12.960000038146973,13.039999961853027,139226.0
+2018-03-14,13.039999961853027,13.039999961853027,12.979999542236328,13.0,236796.0
+2018-03-15,12.9399995803833,12.960000038146973,12.899999618530273,12.9399995803833,88759.0
+2018-03-18,12.9399995803833,12.960000038146973,12.859999656677246,12.899999618530273,98550.0
+2018-03-19,12.920000076293945,12.9399995803833,12.859999656677246,12.899999618530273,186926.0
+2018-03-20,12.859999656677246,12.899999618530273,12.84000015258789,12.859999656677246,161843.0
+2018-03-21,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0.0
+2018-03-22,13.319999694824219,13.319999694824219,13.079999923706055,13.220000267028809,510223.0
+2018-03-25,13.199999809265137,13.199999809265137,13.0600004196167,13.100000381469727,303136.0
+2018-03-26,13.039999961853027,13.199999809265137,13.020000457763672,13.119999885559082,1617770.0
+2018-03-27,13.199999809265137,13.319999694824219,13.180000305175781,13.199999809265137,392724.0
+2018-03-28,13.15999984741211,13.199999809265137,13.100000381469727,13.100000381469727,168383.0
+2018-03-29,13.140000343322754,13.140000343322754,13.020000457763672,13.079999923706055,142424.0
+2018-04-01,13.079999923706055,13.119999885559082,13.020000457763672,13.100000381469727,112570.0
+2018-04-02,13.020000457763672,13.140000343322754,13.020000457763672,13.140000343322754,259646.0
+2018-04-03,13.119999885559082,13.399999618530273,13.119999885559082,13.260000228881836,434038.0
+2018-04-04,13.300000190734863,13.420000076293945,13.220000267028809,13.239999771118164,392496.0
+2018-04-05,13.260000228881836,13.600000381469727,13.220000267028809,13.399999618530273,612291.0
+2018-04-08,13.479999542236328,13.600000381469727,13.359999656677246,13.4399995803833,270325.0
+2018-04-09,13.4399995803833,13.5600004196167,13.300000190734863,13.319999694824219,370064.0
+2018-04-10,13.319999694824219,13.460000038146973,13.260000228881836,13.380000114440918,208782.0
+2018-04-11,13.460000038146973,13.460000038146973,13.0,13.020000457763672,265086.0
+2018-04-12,13.100000381469727,13.15999984741211,13.0,13.15999984741211,222442.0
+2018-04-15,13.199999809265137,13.460000038146973,13.199999809265137,13.399999618530273,318574.0
+2018-04-16,13.479999542236328,13.859999656677246,13.479999542236328,13.640000343322754,883809.0
+2018-04-17,13.600000381469727,13.880000114440918,13.5600004196167,13.65999984741211,718895.0
+2018-04-18,13.619999885559082,13.779999732971191,13.600000381469727,13.600000381469727,484651.0
+2018-04-19,13.619999885559082,13.699999809265137,13.5,13.600000381469727,492890.0
+2018-04-22,13.619999885559082,13.699999809265137,13.619999885559082,13.619999885559082,262429.0
+2018-04-23,13.600000381469727,13.760000228881836,13.600000381469727,13.65999984741211,458956.0
+2018-04-24,13.65999984741211,14.0,13.600000381469727,13.880000114440918,1046961.0
+2018-04-25,13.920000076293945,14.220000267028809,13.920000076293945,13.9399995803833,1255245.0
+2018-04-26,14.0,14.100000381469727,13.899999618530273,14.0,516702.0
+2018-04-29,14.039999961853027,14.199999809265137,14.0,14.119999885559082,476542.0
+2018-04-30,14.119999885559082,14.199999809265137,14.0,14.020000457763672,674337.0
+2018-05-01,14.0600004196167,14.119999885559082,13.859999656677246,14.079999923706055,505331.0
+2018-05-02,13.399999618530273,13.579999923706055,13.239999771118164,13.319999694824219,513088.0
+2018-05-03,13.319999694824219,13.34000015258789,12.899999618530273,12.979999542236328,424401.0
+2018-05-06,13.039999961853027,13.039999961853027,12.800000190734863,12.859999656677246,228156.0
+2018-05-07,12.880000114440918,13.399999618530273,12.739999771118164,13.359999656677246,521058.0
+2018-05-08,13.359999656677246,13.359999656677246,13.0,13.199999809265137,224996.0
+2018-05-09,13.079999923706055,13.119999885559082,12.800000190734863,12.84000015258789,342247.0
+2018-05-10,12.880000114440918,12.9399995803833,12.800000190734863,12.920000076293945,122925.0
+2018-05-13,12.9399995803833,13.039999961853027,12.9399995803833,12.979999542236328,103283.0
+2018-05-14,12.979999542236328,13.300000190734863,12.979999542236328,13.239999771118164,254909.0
+2018-05-15,13.140000343322754,13.34000015258789,13.039999961853027,13.0600004196167,192314.0
+2018-05-16,13.0,13.0,12.880000114440918,12.899999618530273,154508.0
+2018-05-17,12.880000114440918,12.9399995803833,12.800000190734863,12.880000114440918,92709.0
+2018-05-20,12.880000114440918,13.100000381469727,12.880000114440918,13.039999961853027,91273.0
+2018-05-21,13.140000343322754,13.140000343322754,12.920000076293945,12.920000076293945,101251.0
+2018-05-22,12.960000038146973,13.0,12.880000114440918,12.979999542236328,195309.0
+2018-05-23,12.960000038146973,13.0600004196167,12.899999618530273,12.9399995803833,116865.0
+2018-05-24,12.9399995803833,13.100000381469727,12.859999656677246,13.020000457763672,159921.0
+2018-05-27,13.0,13.0,12.880000114440918,12.880000114440918,102176.0
+2018-05-28,12.880000114440918,12.880000114440918,12.800000190734863,12.800000190734863,76592.0
+2018-05-29,12.819999694824219,12.859999656677246,12.699999809265137,12.699999809265137,107014.0
+2018-05-30,12.699999809265137,12.699999809265137,12.640000343322754,12.640000343322754,54388.0
+2018-05-31,12.699999809265137,13.0,12.699999809265137,12.720000267028809,123846.0
+2018-06-03,12.84000015258789,12.84000015258789,12.720000267028809,12.760000228881836,50044.0
+2018-06-04,12.760000228881836,12.800000190734863,12.720000267028809,12.760000228881836,69141.0
+2018-06-05,12.819999694824219,12.819999694824219,12.739999771118164,12.800000190734863,31757.0
+2018-06-06,12.859999656677246,12.920000076293945,12.739999771118164,12.880000114440918,90151.0
+2018-06-07,12.880000114440918,12.920000076293945,12.880000114440918,12.899999618530273,60030.0
+2018-06-10,12.920000076293945,13.0,12.800000190734863,12.800000190734863,126082.0
+2018-06-11,12.819999694824219,12.819999694824219,12.800000190734863,12.800000190734863,52542.0
+2018-06-12,12.800000190734863,12.819999694824219,12.800000190734863,12.819999694824219,20282.0
+2018-06-13,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2018-06-14,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2018-06-17,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2018-06-18,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2018-06-19,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2018-06-20,12.699999809265137,12.800000190734863,12.5,12.5,106784.0
+2018-06-21,12.600000381469727,12.600000381469727,12.579999923706055,12.600000381469727,46324.0
+2018-06-24,12.699999809265137,12.800000190734863,12.619999885559082,12.800000190734863,48196.0
+2018-06-25,12.699999809265137,12.699999809265137,12.65999984741211,12.65999984741211,69543.0
+2018-06-26,12.600000381469727,12.699999809265137,12.600000381469727,12.65999984741211,27649.0
+2018-06-27,12.640000343322754,12.65999984741211,12.619999885559082,12.65999984741211,27729.0
+2018-06-28,12.680000305175781,12.680000305175781,12.600000381469727,12.600000381469727,20071.0
+2018-07-01,12.619999885559082,12.699999809265137,12.5,12.5600004196167,93562.0
+2018-07-02,12.5,12.539999961853027,12.5,12.539999961853027,88931.0
+2018-07-03,12.520000457763672,12.539999961853027,12.520000457763672,12.539999961853027,10765.0
+2018-07-04,12.520000457763672,12.539999961853027,12.5,12.5,50371.0
+2018-07-05,12.479999542236328,12.479999542236328,12.260000228881836,12.260000228881836,91157.0
+2018-07-08,12.220000267028809,12.420000076293945,12.220000267028809,12.34000015258789,42537.0
+2018-07-09,12.220000267028809,12.460000038146973,12.220000267028809,12.319999694824219,79390.0
+2018-07-10,12.319999694824219,12.479999542236328,12.319999694824219,12.34000015258789,102114.0
+2018-07-11,12.399999618530273,12.399999618530273,12.380000114440918,12.399999618530273,31633.0
+2018-07-12,12.359999656677246,12.9399995803833,12.319999694824219,12.699999809265137,352419.0
+2018-07-15,12.760000228881836,13.239999771118164,12.760000228881836,13.119999885559082,594324.0
+2018-07-16,13.180000305175781,13.180000305175781,12.800000190734863,12.84000015258789,209525.0
+2018-07-17,12.739999771118164,12.84000015258789,12.699999809265137,12.800000190734863,82898.0
+2018-07-18,12.739999771118164,12.760000228881836,12.720000267028809,12.720000267028809,49518.0
+2018-07-19,12.739999771118164,12.779999732971191,12.600000381469727,12.680000305175781,43800.0
+2018-07-22,12.680000305175781,12.699999809265137,12.680000305175781,12.699999809265137,37667.0
+2018-07-23,12.699999809265137,12.760000228881836,12.619999885559082,12.619999885559082,47841.0
+2018-07-24,12.619999885559082,12.619999885559082,12.5,12.579999923706055,67929.0
+2018-07-25,12.520000457763672,12.5600004196167,12.300000190734863,12.399999618530273,57426.0
+2018-07-26,12.399999618530273,12.399999618530273,12.199999809265137,12.380000114440918,51701.0
+2018-07-29,12.279999732971191,12.279999732971191,12.0,12.100000381469727,99383.0
+2018-07-30,12.119999885559082,12.380000114440918,12.119999885559082,12.34000015258789,47142.0
+2018-07-31,12.0,12.0600004196167,11.9399995803833,12.0,145258.0
+2018-08-01,12.0,12.079999923706055,12.0,12.0,64704.0
+2018-08-02,12.0,12.0600004196167,12.0,12.0600004196167,26247.0
+2018-08-05,11.960000038146973,11.960000038146973,11.800000190734863,11.899999618530273,74563.0
+2018-08-06,11.899999618530273,12.0600004196167,11.84000015258789,12.039999961853027,58473.0
+2018-08-07,12.0,12.0600004196167,11.899999618530273,11.899999618530273,81341.0
+2018-08-08,12.0,12.0,11.899999618530273,12.0,247497.0
+2018-08-09,11.920000076293945,11.920000076293945,11.800000190734863,11.800000190734863,67605.0
+2018-08-12,11.699999809265137,11.699999809265137,11.600000381469727,11.619999885559082,45980.0
+2018-08-13,11.619999885559082,11.619999885559082,11.399999618530273,11.399999618530273,45595.0
+2018-08-14,11.5,11.5,11.399999618530273,11.399999618530273,42623.0
+2018-08-15,11.4399995803833,11.5,11.4399995803833,11.5,16471.0
+2018-08-16,11.579999923706055,11.800000190734863,11.579999923706055,11.800000190734863,36549.0
+2018-08-19,11.579999923706055,11.800000190734863,11.579999923706055,11.800000190734863,36549.0
+2018-08-20,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-08-21,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-08-22,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-08-23,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-08-26,11.699999809265137,11.760000228881836,11.699999809265137,11.739999771118164,72414.0
+2018-08-27,11.779999732971191,11.800000190734863,11.779999732971191,11.779999732971191,31652.0
+2018-08-28,11.800000190734863,12.199999809265137,11.800000190734863,12.199999809265137,73319.0
+2018-08-29,12.0,12.0,11.920000076293945,11.920000076293945,54925.0
+2018-08-30,11.960000038146973,12.0,11.960000038146973,12.0,22545.0
+2018-09-02,12.0,12.0,11.979999542236328,12.0,62972.0
+2018-09-03,12.0,12.100000381469727,12.0,12.0,35415.0
+2018-09-04,11.84000015258789,12.0,11.84000015258789,11.899999618530273,73039.0
+2018-09-05,11.920000076293945,11.960000038146973,11.239999771118164,11.239999771118164,61845.0
+2018-09-06,11.399999618530273,11.739999771118164,11.399999618530273,11.5,137307.0
+2018-09-09,11.420000076293945,11.4399995803833,11.279999732971191,11.399999618530273,30801.0
+2018-09-10,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,21000.0
+2018-09-11,11.359999656677246,11.420000076293945,11.359999656677246,11.380000114440918,98353.0
+2018-09-12,11.300000190734863,11.300000190734863,11.0600004196167,11.180000305175781,51495.0
+2018-09-13,11.100000381469727,11.199999809265137,11.079999923706055,11.15999984741211,21841.0
+2018-09-16,11.15999984741211,11.199999809265137,11.0,11.199999809265137,89245.0
+2018-09-17,11.199999809265137,11.4399995803833,11.15999984741211,11.4399995803833,183823.0
+2018-09-18,11.380000114440918,11.380000114440918,11.180000305175781,11.199999809265137,225505.0
+2018-09-19,11.199999809265137,11.199999809265137,10.920000076293945,10.920000076293945,166916.0
+2018-09-20,11.0,11.020000457763672,10.920000076293945,10.979999542236328,166678.0
+2018-09-23,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2018-09-24,11.0,11.020000457763672,10.920000076293945,10.979999542236328,166678.0
+2018-09-25,11.0,11.020000457763672,10.979999542236328,10.979999542236328,49189.0
+2018-09-26,10.979999542236328,11.0,10.899999618530273,10.9399995803833,41030.0
+2018-09-27,11.0,11.819999694824219,11.0,11.34000015258789,740744.0
+2018-09-30,11.199999809265137,11.319999694824219,11.199999809265137,11.300000190734863,129020.0
+2018-10-01,11.4399995803833,11.4399995803833,11.279999732971191,11.300000190734863,68975.0
+2018-10-02,11.300000190734863,11.300000190734863,11.15999984741211,11.279999732971191,117020.0
+2018-10-03,11.180000305175781,11.300000190734863,11.180000305175781,11.300000190734863,23239.0
+2018-10-04,11.180000305175781,11.399999618530273,11.180000305175781,11.359999656677246,40984.0
+2018-10-07,11.220000267028809,11.220000267028809,11.100000381469727,11.119999885559082,38413.0
+2018-10-08,11.520000457763672,11.65999984741211,11.260000228881836,11.300000190734863,367854.0
+2018-10-09,11.220000267028809,11.220000267028809,11.140000343322754,11.140000343322754,76641.0
+2018-10-10,11.180000305175781,11.260000228881836,11.140000343322754,11.15999984741211,57835.0
+2018-10-11,11.119999885559082,11.119999885559082,10.9399995803833,10.9399995803833,83533.0
+2018-10-14,,,,,
+2018-10-15,10.300000190734863,10.800000190734863,10.300000190734863,10.800000190734863,80305.0
+2018-10-16,10.760000228881836,10.760000228881836,10.600000381469727,10.600000381469727,28505.0
+2018-10-17,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,12830.0
+2018-10-18,10.699999809265137,10.880000114440918,10.619999885559082,10.859999656677246,62782.0
+2018-10-21,10.460000038146973,10.779999732971191,10.199999809265137,10.779999732971191,132811.0
+2018-10-22,10.520000457763672,10.600000381469727,10.399999618530273,10.600000381469727,105900.0
+2018-10-23,10.600000381469727,10.760000228881836,10.5,10.65999984741211,78223.0
+2018-10-24,10.65999984741211,10.699999809265137,10.539999961853027,10.65999984741211,81594.0
+2018-10-25,10.619999885559082,10.760000228881836,10.619999885559082,10.65999984741211,108593.0
+2018-10-28,10.760000228881836,10.979999542236328,10.760000228881836,10.979999542236328,158417.0
+2018-10-29,11.100000381469727,11.300000190734863,10.920000076293945,11.079999923706055,265549.0
+2018-10-30,11.079999923706055,11.100000381469727,11.020000457763672,11.039999961853027,84632.0
+2018-10-31,11.079999923706055,11.300000190734863,11.079999923706055,11.239999771118164,321585.0
+2018-11-01,11.199999809265137,11.220000267028809,11.079999923706055,11.079999923706055,119029.0
+2018-11-04,11.020000457763672,11.039999961853027,11.0,11.039999961853027,62004.0
+2018-11-05,11.0,11.15999984741211,10.960000038146973,11.140000343322754,111003.0
+2018-11-06,10.979999542236328,11.119999885559082,10.979999542236328,11.0600004196167,92188.0
+2018-11-07,11.079999923706055,11.15999984741211,11.079999923706055,11.100000381469727,31000.0
+2018-11-08,11.15999984741211,11.300000190734863,11.100000381469727,11.100000381469727,127650.0
+2018-11-11,11.15999984741211,11.199999809265137,11.020000457763672,11.020000457763672,74840.0
+2018-11-12,11.0600004196167,11.199999809265137,11.0600004196167,11.180000305175781,75183.0
+2018-11-13,11.199999809265137,11.65999984741211,11.119999885559082,11.359999656677246,452625.0
+2018-11-14,11.300000190734863,11.84000015258789,11.260000228881836,11.460000038146973,506475.0
+2018-11-15,11.800000190734863,11.800000190734863,11.420000076293945,11.479999542236328,217042.0
+2018-11-18,11.460000038146973,11.460000038146973,11.300000190734863,11.300000190734863,109567.0
+2018-11-19,11.300000190734863,11.460000038146973,11.199999809265137,11.199999809265137,111648.0
+2018-11-20,11.119999885559082,11.199999809265137,11.079999923706055,11.079999923706055,91493.0
+2018-11-21,11.300000190734863,11.300000190734863,11.079999923706055,11.199999809265137,79837.0
+2018-11-22,11.199999809265137,11.359999656677246,11.199999809265137,11.359999656677246,132079.0
+2018-11-25,11.300000190734863,11.579999923706055,11.279999732971191,11.319999694824219,121847.0
+2018-11-26,11.34000015258789,11.460000038146973,11.239999771118164,11.239999771118164,69613.0
+2018-11-27,11.279999732971191,11.380000114440918,11.260000228881836,11.34000015258789,104195.0
+2018-11-28,11.300000190734863,11.5600004196167,11.300000190734863,11.460000038146973,217410.0
+2018-11-29,11.5,11.680000305175781,11.34000015258789,11.34000015258789,183019.0
+2018-12-02,11.420000076293945,11.479999542236328,11.399999618530273,11.4399995803833,146403.0
+2018-12-03,11.460000038146973,11.579999923706055,11.4399995803833,11.479999542236328,154484.0
+2018-12-04,11.479999542236328,11.5,11.399999618530273,11.420000076293945,124481.0
+2018-12-05,11.359999656677246,11.460000038146973,11.34000015258789,11.460000038146973,105350.0
+2018-12-06,11.420000076293945,11.539999961853027,11.380000114440918,11.5,90648.0
+2018-12-09,11.539999961853027,11.680000305175781,11.460000038146973,11.5600004196167,164738.0
+2018-12-10,11.5600004196167,11.5600004196167,11.399999618530273,11.5,80810.0
+2018-12-11,11.420000076293945,11.539999961853027,11.399999618530273,11.539999961853027,57362.0
+2018-12-12,11.539999961853027,11.579999923706055,11.5,11.579999923706055,96967.0
+2018-12-13,11.520000457763672,11.619999885559082,11.460000038146973,11.5600004196167,129077.0
+2018-12-16,11.4399995803833,11.520000457763672,11.4399995803833,11.479999542236328,63078.0
+2018-12-17,11.460000038146973,11.539999961853027,11.460000038146973,11.539999961853027,69499.0
+2018-12-18,11.520000457763672,11.579999923706055,11.5,11.520000457763672,62512.0
+2018-12-19,11.5,11.5,11.34000015258789,11.420000076293945,66957.0
+2018-12-20,11.34000015258789,11.380000114440918,11.300000190734863,11.300000190734863,65234.0
+2018-12-23,11.100000381469727,11.180000305175781,11.100000381469727,11.180000305175781,121172.0
+2018-12-24,11.180000305175781,11.399999618530273,11.180000305175781,11.34000015258789,84209.0
+2018-12-25,11.199999809265137,11.199999809265137,11.100000381469727,11.15999984741211,114060.0
+2018-12-26,11.100000381469727,11.119999885559082,11.079999923706055,11.100000381469727,80954.0
+2018-12-27,11.199999809265137,11.239999771118164,11.100000381469727,11.100000381469727,70864.0
+2018-12-30,11.119999885559082,11.140000343322754,11.119999885559082,11.119999885559082,28791.0
+2018-12-31,11.100000381469727,11.119999885559082,11.100000381469727,11.119999885559082,69785.0
+2019-01-01,11.100000381469727,11.100000381469727,11.0,11.0,58071.0
+2019-01-02,11.0,11.0,11.0,11.0,13920.0
+2019-01-03,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,14491.0
+2019-01-06,11.039999961853027,11.0600004196167,11.039999961853027,11.039999961853027,29615.0
+2019-01-07,11.140000343322754,11.140000343322754,11.039999961853027,11.0600004196167,40983.0
+2019-01-08,11.15999984741211,11.220000267028809,11.119999885559082,11.119999885559082,61228.0
+2019-01-09,11.199999809265137,11.399999618530273,11.199999809265137,11.239999771118164,106087.0
+2019-01-10,11.220000267028809,11.300000190734863,11.119999885559082,11.260000228881836,77992.0
+2019-01-13,11.399999618530273,11.619999885559082,11.399999618530273,11.479999542236328,223406.0
+2019-01-14,11.479999542236328,11.479999542236328,11.399999618530273,11.399999618530273,39156.0
+2019-01-15,11.479999542236328,11.479999542236328,11.34000015258789,11.34000015258789,27654.0
+2019-01-16,11.300000190734863,11.399999618530273,11.300000190734863,11.380000114440918,24014.0
+2019-01-17,11.300000190734863,11.380000114440918,11.300000190734863,11.380000114440918,51446.0
+2019-01-20,11.34000015258789,11.34000015258789,11.260000228881836,11.260000228881836,96290.0
+2019-01-21,11.260000228881836,11.260000228881836,11.180000305175781,11.199999809265137,81666.0
+2019-01-22,11.180000305175781,11.239999771118164,11.180000305175781,11.180000305175781,100503.0
+2019-01-23,11.239999771118164,11.239999771118164,11.15999984741211,11.199999809265137,200436.0
+2019-01-24,11.199999809265137,11.239999771118164,11.180000305175781,11.239999771118164,47444.0
+2019-01-27,11.239999771118164,11.260000228881836,11.180000305175781,11.260000228881836,209757.0
+2019-01-28,11.279999732971191,11.399999618530273,11.260000228881836,11.399999618530273,168235.0
+2019-01-29,11.399999618530273,11.420000076293945,11.319999694824219,11.380000114440918,207194.0
+2019-01-30,11.319999694824219,11.5,11.319999694824219,11.5,139364.0
+2019-01-31,11.5,11.5,11.420000076293945,11.460000038146973,91296.0
+2019-02-03,11.460000038146973,11.739999771118164,11.460000038146973,11.600000381469727,233874.0
+2019-02-04,11.5,11.5600004196167,11.399999618530273,11.4399995803833,238963.0
+2019-02-05,11.4399995803833,11.5600004196167,11.4399995803833,11.4399995803833,102445.0
+2019-02-06,11.460000038146973,11.539999961853027,11.460000038146973,11.460000038146973,71183.0
+2019-02-07,11.4399995803833,11.699999809265137,11.4399995803833,11.5,309857.0
+2019-02-10,11.600000381469727,11.760000228881836,11.520000457763672,11.539999961853027,181091.0
+2019-02-11,11.5600004196167,11.579999923706055,11.5,11.539999961853027,124389.0
+2019-02-12,11.5600004196167,11.779999732971191,11.539999961853027,11.680000305175781,208750.0
+2019-02-13,11.739999771118164,11.739999771118164,11.619999885559082,11.699999809265137,154973.0
+2019-02-14,11.65999984741211,11.65999984741211,11.600000381469727,11.600000381469727,82627.0
+2019-02-17,11.5600004196167,11.600000381469727,11.5600004196167,11.5600004196167,41086.0
+2019-02-18,11.699999809265137,11.699999809265137,11.5,11.520000457763672,56892.0
+2019-02-19,11.520000457763672,11.539999961853027,11.520000457763672,11.539999961853027,40927.0
+2019-02-20,11.520000457763672,11.539999961853027,11.460000038146973,11.5,55847.0
+2019-02-21,11.5,11.520000457763672,11.5,11.520000457763672,56389.0
+2019-02-24,11.539999961853027,11.579999923706055,11.539999961853027,11.5600004196167,29760.0
+2019-02-25,11.5600004196167,11.5600004196167,11.479999542236328,11.539999961853027,65993.0
+2019-02-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,95848.0
+2019-02-27,11.619999885559082,11.699999809265137,11.5600004196167,11.680000305175781,52337.0
+2019-02-28,11.640000343322754,11.640000343322754,11.539999961853027,11.619999885559082,99991.0
+2019-03-03,11.600000381469727,11.699999809265137,11.600000381469727,11.699999809265137,30396.0
+2019-03-04,11.680000305175781,11.680000305175781,11.600000381469727,11.600000381469727,18614.0
+2019-03-05,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,16776.0
+2019-03-06,11.699999809265137,11.779999732971191,11.619999885559082,11.779999732971191,99284.0
+2019-03-07,11.779999732971191,11.960000038146973,11.779999732971191,11.9399995803833,134465.0
+2019-03-10,11.979999542236328,12.579999923706055,11.979999542236328,12.5,729849.0
+2019-03-11,12.460000038146973,12.5,12.199999809265137,12.239999771118164,318352.0
+2019-03-12,12.239999771118164,12.300000190734863,12.020000457763672,12.100000381469727,92520.0
+2019-03-13,12.100000381469727,12.4399995803833,12.100000381469727,12.180000305175781,182299.0
+2019-03-14,12.220000267028809,13.0,12.220000267028809,12.539999961853027,567648.0
+2019-03-17,12.640000343322754,12.699999809265137,12.5,12.539999961853027,91872.0
+2019-03-18,12.4399995803833,12.619999885559082,12.4399995803833,12.619999885559082,107625.0
+2019-03-19,12.4399995803833,12.539999961853027,12.4399995803833,12.460000038146973,135555.0
+2019-03-20,12.5,12.5,12.300000190734863,12.359999656677246,171720.0
+2019-03-21,12.34000015258789,12.380000114440918,12.319999694824219,12.380000114440918,73002.0
+2019-03-24,12.319999694824219,12.319999694824219,12.220000267028809,12.260000228881836,77460.0
+2019-03-25,12.260000228881836,12.260000228881836,12.119999885559082,12.180000305175781,63308.0
+2019-03-26,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,45941.0
+2019-03-27,12.15999984741211,12.300000190734863,12.15999984741211,12.260000228881836,176941.0
+2019-03-28,11.9399995803833,12.100000381469727,11.920000076293945,12.0,269499.0
+2019-03-31,12.0,12.0,12.0,12.0,0.0
+2019-04-01,11.800000190734863,11.899999618530273,11.800000190734863,11.84000015258789,52276.0
+2019-04-02,11.819999694824219,11.880000114440918,11.800000190734863,11.880000114440918,69882.0
+2019-04-03,11.84000015258789,11.84000015258789,11.739999771118164,11.739999771118164,102749.0
+2019-04-04,11.800000190734863,11.800000190734863,11.579999923706055,11.579999923706055,205530.0
+2019-04-07,11.600000381469727,11.680000305175781,11.579999923706055,11.600000381469727,112076.0
+2019-04-08,11.800000190734863,11.859999656677246,11.720000267028809,11.800000190734863,260247.0
+2019-04-09,11.800000190734863,11.800000190734863,11.680000305175781,11.699999809265137,92823.0
+2019-04-10,11.699999809265137,11.739999771118164,11.699999809265137,11.699999809265137,48396.0
+2019-04-11,11.739999771118164,11.800000190734863,11.699999809265137,11.800000190734863,44019.0
+2019-04-14,11.84000015258789,12.0,11.819999694824219,11.84000015258789,143204.0
+2019-04-15,11.819999694824219,11.819999694824219,11.760000228881836,11.760000228881836,47789.0
+2019-04-16,11.779999732971191,11.779999732971191,11.579999923706055,11.699999809265137,210420.0
+2019-04-17,11.640000343322754,11.680000305175781,11.619999885559082,11.680000305175781,85300.0
+2019-04-18,11.680000305175781,11.680000305175781,11.579999923706055,11.65999984741211,40106.0
+2019-04-21,11.680000305175781,11.680000305175781,11.520000457763672,11.5600004196167,35741.0
+2019-04-22,11.520000457763672,11.520000457763672,11.359999656677246,11.359999656677246,91011.0
+2019-04-23,11.420000076293945,11.4399995803833,11.180000305175781,11.199999809265137,192852.0
+2019-04-24,11.15999984741211,11.300000190734863,11.15999984741211,11.260000228881836,193397.0
+2019-04-25,11.15999984741211,11.239999771118164,11.15999984741211,11.239999771118164,56108.0
+2019-04-28,11.239999771118164,11.640000343322754,11.239999771118164,11.4399995803833,371818.0
+2019-04-29,11.4399995803833,11.520000457763672,11.399999618530273,11.5,62821.0
+2019-04-30,11.5,11.720000267028809,11.5,11.720000267028809,122881.0
+2019-05-01,11.739999771118164,11.779999732971191,11.600000381469727,11.619999885559082,71320.0
+2019-05-02,11.600000381469727,11.699999809265137,11.600000381469727,11.619999885559082,74125.0
+2019-05-05,11.65999984741211,11.680000305175781,11.380000114440918,11.380000114440918,47602.0
+2019-05-06,11.199999809265137,11.4399995803833,11.180000305175781,11.420000076293945,38373.0
+2019-05-07,11.260000228881836,11.34000015258789,11.220000267028809,11.34000015258789,30785.0
+2019-05-08,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,9711.0
+2019-05-09,11.399999618530273,11.399999618530273,11.220000267028809,11.220000267028809,33083.0
+2019-05-12,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,22348.0
+2019-05-13,10.65999984741211,11.0,10.520000457763672,10.520000457763672,85272.0
+2019-05-14,10.600000381469727,10.699999809265137,10.119999885559082,10.180000305175781,87027.0
+2019-05-15,10.479999542236328,10.579999923706055,10.479999542236328,10.5,53670.0
+2019-05-16,10.699999809265137,11.0,10.65999984741211,10.739999771118164,103933.0
+2019-05-19,10.739999771118164,10.739999771118164,10.5,10.5,30742.0
+2019-05-20,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,45345.0
+2019-05-21,10.5,10.539999961853027,10.5,10.539999961853027,28849.0
+2019-05-22,10.619999885559082,10.619999885559082,10.539999961853027,10.539999961853027,27563.0
+2019-05-23,10.539999961853027,10.5600004196167,10.479999542236328,10.479999542236328,35466.0
+2019-05-26,10.479999542236328,10.5,10.460000038146973,10.479999542236328,20453.0
+2019-05-27,10.5,10.800000190734863,10.5,10.800000190734863,12412.0
+2019-05-28,10.600000381469727,10.640000343322754,10.600000381469727,10.600000381469727,15621.0
+2019-05-29,10.960000038146973,11.0,10.960000038146973,11.0,24426.0
+2019-05-30,11.0,11.0,11.0,11.0,12689.0
+2019-06-02,11.0,11.0,11.0,11.0,12689.0
+2019-06-03,11.0,11.0,11.0,11.0,12689.0
+2019-06-04,11.0,11.0,11.0,11.0,0.0
+2019-06-05,11.0,11.0,11.0,11.0,0.0
+2019-06-06,11.0,11.0,11.0,11.0,0.0
+2019-06-09,11.020000457763672,11.020000457763672,10.899999618530273,10.979999542236328,68097.0
+2019-06-10,11.020000457763672,11.119999885559082,11.0,11.100000381469727,140031.0
+2019-06-11,11.079999923706055,11.180000305175781,11.0600004196167,11.100000381469727,81848.0
+2019-06-12,11.140000343322754,11.199999809265137,11.0600004196167,11.15999984741211,70126.0
+2019-06-13,11.15999984741211,11.15999984741211,11.0600004196167,11.0600004196167,94472.0
+2019-06-16,11.020000457763672,11.140000343322754,11.0,11.140000343322754,41219.0
+2019-06-17,11.0600004196167,11.460000038146973,11.0600004196167,11.460000038146973,94983.0
+2019-06-18,11.4399995803833,11.460000038146973,11.279999732971191,11.420000076293945,117696.0
+2019-06-19,11.460000038146973,11.600000381469727,11.34000015258789,11.5,102613.0
+2019-06-20,11.460000038146973,11.600000381469727,11.4399995803833,11.600000381469727,339486.0
+2019-06-23,11.5,11.5,11.380000114440918,11.380000114440918,84999.0
+2019-06-24,11.34000015258789,11.34000015258789,11.260000228881836,11.260000228881836,17377.0
+2019-06-25,11.140000343322754,11.460000038146973,11.039999961853027,11.239999771118164,61990.0
+2019-06-26,11.34000015258789,11.420000076293945,11.34000015258789,11.380000114440918,53466.0
+2019-06-27,11.34000015258789,11.420000076293945,11.319999694824219,11.420000076293945,29724.0
+2019-06-30,11.399999618530273,11.479999542236328,11.399999618530273,11.4399995803833,55631.0
+2019-07-01,11.5,11.640000343322754,11.4399995803833,11.640000343322754,90539.0
+2019-07-02,11.640000343322754,11.899999618530273,11.579999923706055,11.600000381469727,366776.0
+2019-07-03,11.600000381469727,11.720000267028809,11.579999923706055,11.65999984741211,101069.0
+2019-07-04,11.65999984741211,11.699999809265137,11.5,11.699999809265137,67799.0
+2019-07-07,11.720000267028809,11.84000015258789,11.680000305175781,11.800000190734863,101916.0
+2019-07-08,11.84000015258789,11.84000015258789,11.680000305175781,11.680000305175781,126427.0
+2019-07-09,11.699999809265137,11.859999656677246,11.640000343322754,11.739999771118164,83621.0
+2019-07-10,11.779999732971191,11.880000114440918,11.739999771118164,11.880000114440918,84485.0
+2019-07-11,11.899999618530273,11.899999618530273,11.800000190734863,11.880000114440918,72942.0
+2019-07-14,11.880000114440918,11.899999618530273,11.819999694824219,11.84000015258789,89853.0
+2019-07-15,11.779999732971191,11.819999694824219,11.779999732971191,11.819999694824219,23879.0
+2019-07-16,11.84000015258789,11.84000015258789,11.680000305175781,11.84000015258789,98316.0
+2019-07-17,11.699999809265137,11.800000190734863,11.699999809265137,11.779999732971191,107529.0
+2019-07-18,11.699999809265137,11.699999809265137,11.680000305175781,11.680000305175781,28814.0
+2019-07-21,11.539999961853027,11.539999961853027,11.5,11.520000457763672,48667.0
+2019-07-22,11.319999694824219,11.399999618530273,11.319999694824219,11.380000114440918,24659.0
+2019-07-23,11.300000190734863,11.300000190734863,11.239999771118164,11.239999771118164,40393.0
+2019-07-24,11.239999771118164,11.239999771118164,11.220000267028809,11.220000267028809,20439.0
+2019-07-25,11.220000267028809,11.380000114440918,11.220000267028809,11.380000114440918,10299.0
+2019-07-28,11.300000190734863,11.460000038146973,11.300000190734863,11.399999618530273,40947.0
+2019-07-29,11.34000015258789,11.4399995803833,11.34000015258789,11.4399995803833,1014007.0
+2019-07-30,11.420000076293945,11.4399995803833,11.399999618530273,11.399999618530273,24775.0
+2019-07-31,11.359999656677246,11.380000114440918,11.34000015258789,11.34000015258789,22271.0
+2019-08-01,11.4399995803833,11.899999618530273,11.34000015258789,11.779999732971191,312335.0
+2019-08-04,11.699999809265137,11.699999809265137,11.619999885559082,11.640000343322754,86506.0
+2019-08-05,11.600000381469727,11.640000343322754,11.5,11.640000343322754,80082.0
+2019-08-06,11.399999618530273,11.5,11.399999618530273,11.4399995803833,28953.0
+2019-08-07,11.520000457763672,11.680000305175781,11.5,11.579999923706055,49818.0
+2019-08-08,11.539999961853027,11.619999885559082,11.5,11.5600004196167,59574.0
+2019-08-11,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-08-12,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-08-13,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-08-14,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-08-15,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-08-18,11.520000457763672,11.520000457763672,11.399999618530273,11.399999618530273,60961.0
+2019-08-19,11.479999542236328,11.479999542236328,11.399999618530273,11.399999618530273,33756.0
+2019-08-20,11.4399995803833,11.4399995803833,11.399999618530273,11.399999618530273,29604.0
+2019-08-21,11.380000114440918,11.399999618530273,11.380000114440918,11.380000114440918,17483.0
+2019-08-22,11.300000190734863,11.319999694824219,11.220000267028809,11.220000267028809,29458.0
+2019-08-25,11.220000267028809,11.319999694824219,11.0600004196167,11.100000381469727,46889.0
+2019-08-26,11.100000381469727,11.180000305175781,11.100000381469727,11.180000305175781,15041.0
+2019-08-27,11.020000457763672,11.0600004196167,11.0,11.0,19471.0
+2019-08-28,11.199999809265137,11.220000267028809,11.180000305175781,11.220000267028809,22115.0
+2019-08-29,11.15999984741211,11.180000305175781,11.0600004196167,11.140000343322754,26457.0
+2019-09-01,11.199999809265137,11.199999809265137,11.100000381469727,11.100000381469727,21625.0
+2019-09-02,11.119999885559082,11.199999809265137,11.119999885559082,11.199999809265137,10213.0
+2019-09-03,11.199999809265137,11.220000267028809,11.199999809265137,11.220000267028809,20919.0
+2019-09-04,11.220000267028809,11.220000267028809,11.180000305175781,11.180000305175781,15663.0
+2019-09-05,11.199999809265137,11.220000267028809,11.199999809265137,11.199999809265137,16933.0
+2019-09-08,11.220000267028809,11.239999771118164,11.220000267028809,11.239999771118164,16646.0
+2019-09-09,11.420000076293945,11.479999542236328,11.34000015258789,11.399999618530273,57725.0
+2019-09-10,11.479999542236328,11.65999984741211,11.4399995803833,11.600000381469727,169814.0
+2019-09-11,11.600000381469727,11.600000381469727,11.34000015258789,11.399999618530273,37639.0
+2019-09-12,11.380000114440918,11.380000114440918,11.199999809265137,11.199999809265137,83176.0
+2019-09-15,11.119999885559082,11.119999885559082,11.0600004196167,11.079999923706055,24277.0
+2019-09-16,11.119999885559082,11.140000343322754,11.100000381469727,11.100000381469727,61511.0
+2019-09-17,11.140000343322754,11.140000343322754,11.020000457763672,11.039999961853027,87005.0
+2019-09-18,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,71434.0
+2019-09-19,11.100000381469727,11.260000228881836,11.020000457763672,11.260000228881836,211587.0
+2019-09-22,11.279999732971191,11.5,11.279999732971191,11.380000114440918,84154.0
+2019-09-24,11.420000076293945,11.4399995803833,11.399999618530273,11.4399995803833,22161.0
+2019-09-25,11.420000076293945,11.699999809265137,11.420000076293945,11.579999923706055,159106.0
+2019-09-26,11.600000381469727,11.979999542236328,11.600000381469727,11.680000305175781,736422.0
+2019-09-29,11.699999809265137,11.739999771118164,11.600000381469727,11.600000381469727,199050.0
+2019-09-30,11.520000457763672,11.699999809265137,11.520000457763672,11.699999809265137,134963.0
+2019-10-01,11.680000305175781,11.680000305175781,11.520000457763672,11.520000457763672,92549.0
+2019-10-02,11.539999961853027,11.739999771118164,11.5,11.5600004196167,90568.0
+2019-10-03,11.520000457763672,11.640000343322754,11.520000457763672,11.520000457763672,72088.0
+2019-10-06,11.520000457763672,11.84000015258789,11.5,11.739999771118164,156791.0
+2019-10-07,11.800000190734863,12.220000267028809,11.800000190734863,12.140000343322754,672452.0
+2019-10-08,12.220000267028809,12.220000267028809,11.779999732971191,11.899999618530273,313253.0
+2019-10-09,11.720000267028809,11.899999618530273,11.420000076293945,11.539999961853027,163096.0
+2019-10-10,11.600000381469727,12.0,11.600000381469727,11.600000381469727,170019.0
+2019-10-13,11.65999984741211,11.779999732971191,11.520000457763672,11.5600004196167,49008.0
+2019-10-14,11.460000038146973,11.460000038146973,11.300000190734863,11.399999618530273,92302.0
+2019-10-15,11.300000190734863,11.300000190734863,11.100000381469727,11.199999809265137,111728.0
+2019-10-16,11.199999809265137,11.300000190734863,11.199999809265137,11.300000190734863,54266.0
+2019-10-17,11.300000190734863,11.4399995803833,11.239999771118164,11.4399995803833,21532.0
+2019-10-20,11.520000457763672,11.600000381469727,11.5,11.600000381469727,49516.0
+2019-10-21,11.5,11.579999923706055,11.5,11.5,72977.0
+2019-10-22,11.600000381469727,11.720000267028809,11.600000381469727,11.699999809265137,81968.0
+2019-10-23,11.640000343322754,11.819999694824219,11.600000381469727,11.819999694824219,88940.0
+2019-10-24,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,23044.0
+2019-10-27,11.640000343322754,11.84000015258789,11.640000343322754,11.699999809265137,46081.0
+2019-10-28,11.699999809265137,11.699999809265137,11.600000381469727,11.600000381469727,45863.0
+2019-10-29,11.5,11.520000457763672,11.5,11.5,59481.0
+2019-10-30,11.600000381469727,11.619999885559082,11.5600004196167,11.619999885559082,37179.0
+2019-10-31,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,2570.0
+2019-11-03,11.579999923706055,11.579999923706055,11.079999923706055,11.100000381469727,224023.0
+2019-11-04,11.140000343322754,11.15999984741211,10.979999542236328,10.979999542236328,243546.0
+2019-11-05,11.0,11.100000381469727,10.979999542236328,11.0,220918.0
+2019-11-06,10.859999656677246,11.0,10.800000190734863,10.899999618530273,85659.0
+2019-11-07,10.859999656677246,11.0,10.859999656677246,10.899999618530273,115595.0
+2019-11-10,11.0,11.0,10.979999542236328,10.979999542236328,28366.0
+2019-11-11,10.979999542236328,11.079999923706055,10.960000038146973,11.0600004196167,52157.0
+2019-11-12,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,18759.0
+2019-11-13,11.039999961853027,11.079999923706055,10.979999542236328,10.979999542236328,29361.0
+2019-11-14,11.020000457763672,11.0600004196167,10.960000038146973,10.960000038146973,49470.0
+2019-11-17,10.960000038146973,11.0,10.9399995803833,10.9399995803833,69860.0
+2019-11-18,10.960000038146973,10.960000038146973,10.859999656677246,10.899999618530273,83355.0
+2019-11-19,10.880000114440918,10.899999618530273,10.859999656677246,10.899999618530273,69708.0
+2019-11-20,10.880000114440918,10.960000038146973,10.880000114440918,10.880000114440918,37360.0
+2019-11-21,10.880000114440918,10.880000114440918,10.800000190734863,10.800000190734863,85882.0
+2019-11-24,10.779999732971191,10.779999732971191,10.699999809265137,10.699999809265137,22821.0
+2019-11-25,10.899999618530273,11.300000190734863,10.880000114440918,11.0,230820.0
+2019-11-26,10.960000038146973,10.960000038146973,10.920000076293945,10.920000076293945,63212.0
+2019-11-27,11.0,11.0,10.920000076293945,10.920000076293945,33858.0
+2019-11-28,10.9399995803833,11.0,10.819999694824219,10.819999694824219,43392.0
+2019-12-01,11.0,11.0,10.899999618530273,10.899999618530273,19334.0
+2019-12-02,10.920000076293945,10.920000076293945,10.880000114440918,10.880000114440918,23682.0
+2019-12-03,10.979999542236328,11.039999961853027,10.880000114440918,10.899999618530273,59252.0
+2019-12-04,10.9399995803833,11.0,10.899999618530273,10.979999542236328,85287.0
+2019-12-05,10.899999618530273,10.979999542236328,10.899999618530273,10.979999542236328,12110.0
+2019-12-08,11.039999961853027,11.079999923706055,11.020000457763672,11.079999923706055,22639.0
+2019-12-09,11.0,11.100000381469727,11.0,11.100000381469727,65872.0
+2019-12-10,11.020000457763672,11.020000457763672,11.0,11.0,30272.0
+2019-12-11,10.9399995803833,11.199999809265137,10.9399995803833,11.15999984741211,104157.0
+2019-12-12,11.15999984741211,11.15999984741211,11.0,11.020000457763672,59654.0
+2019-12-15,11.0,11.020000457763672,10.979999542236328,11.0,36387.0
+2019-12-16,11.0,11.079999923706055,11.0,11.079999923706055,72825.0
+2019-12-17,11.079999923706055,11.140000343322754,11.039999961853027,11.100000381469727,63801.0
+2019-12-18,11.180000305175781,11.220000267028809,11.119999885559082,11.220000267028809,170708.0
+2019-12-19,11.199999809265137,11.399999618530273,11.199999809265137,11.34000015258789,162325.0
+2019-12-22,11.34000015258789,11.600000381469727,11.300000190734863,11.4399995803833,312908.0
+2019-12-23,11.5600004196167,11.739999771118164,11.539999961853027,11.699999809265137,347513.0
+2019-12-24,11.720000267028809,11.720000267028809,11.640000343322754,11.640000343322754,102411.0
+2019-12-25,11.720000267028809,12.100000381469727,11.720000267028809,11.779999732971191,666421.0
+2019-12-26,12.0,12.0,11.880000114440918,11.880000114440918,264845.0
+2019-12-29,12.020000457763672,12.100000381469727,11.960000038146973,12.0,314878.0
+2019-12-30,12.0600004196167,12.520000457763672,12.0600004196167,12.100000381469727,590711.0
+2019-12-31,12.100000381469727,12.199999809265137,12.0600004196167,12.079999923706055,103376.0
+2020-01-01,12.100000381469727,12.319999694824219,12.079999923706055,12.220000267028809,210402.0
+2020-01-02,12.220000267028809,12.539999961853027,12.220000267028809,12.399999618530273,578903.0
+2020-01-05,12.220000267028809,12.260000228881836,11.960000038146973,12.0,270284.0
+2020-01-06,12.0,12.100000381469727,11.84000015258789,11.899999618530273,138065.0
+2020-01-07,11.979999542236328,12.380000114440918,11.979999542236328,12.140000343322754,713208.0
+2020-01-08,12.0,12.579999923706055,11.9399995803833,12.079999923706055,1110796.0
+2020-01-09,12.239999771118164,12.399999618530273,12.100000381469727,12.319999694824219,402328.0
+2020-01-12,12.319999694824219,12.520000457763672,12.319999694824219,12.420000076293945,388098.0
+2020-01-13,12.420000076293945,12.699999809265137,12.359999656677246,12.680000305175781,465468.0
+2020-01-14,12.680000305175781,13.0,12.680000305175781,13.0,744161.0
+2020-01-15,13.020000457763672,13.119999885559082,12.739999771118164,12.739999771118164,540799.0
+2020-01-16,12.760000228881836,12.859999656677246,12.680000305175781,12.779999732971191,254970.0
+2020-01-19,12.859999656677246,12.9399995803833,12.819999694824219,12.920000076293945,179851.0
+2020-01-20,12.920000076293945,13.34000015258789,12.899999618530273,13.199999809265137,599835.0
+2020-01-21,13.239999771118164,13.4399995803833,13.100000381469727,13.279999732971191,275953.0
+2020-01-22,13.260000228881836,13.579999923706055,13.100000381469727,13.380000114440918,498174.0
+2020-01-23,13.399999618530273,13.4399995803833,13.180000305175781,13.180000305175781,557437.0
+2020-01-26,13.199999809265137,13.319999694824219,13.119999885559082,13.140000343322754,523710.0
+2020-01-27,13.119999885559082,13.140000343322754,12.65999984741211,12.800000190734863,699112.0
+2020-01-28,12.779999732971191,12.9399995803833,12.65999984741211,12.65999984741211,283645.0
+2020-01-29,12.779999732971191,13.15999984741211,12.779999732971191,12.920000076293945,482764.0
+2020-01-30,13.079999923706055,13.119999885559082,12.899999618530273,12.899999618530273,348720.0
+2020-02-02,12.5600004196167,12.800000190734863,12.5600004196167,12.720000267028809,303619.0
+2020-02-03,12.699999809265137,12.779999732971191,12.600000381469727,12.699999809265137,246876.0
+2020-02-04,12.779999732971191,13.0,12.779999732971191,12.880000114440918,295089.0
+2020-02-05,13.0,13.199999809265137,12.920000076293945,13.119999885559082,595128.0
+2020-02-06,13.100000381469727,13.15999984741211,12.800000190734863,12.800000190734863,371968.0
+2020-02-09,12.760000228881836,12.800000190734863,12.600000381469727,12.760000228881836,232416.0
+2020-02-10,12.699999809265137,12.880000114440918,12.699999809265137,12.859999656677246,141678.0
+2020-02-11,12.859999656677246,12.859999656677246,12.699999809265137,12.699999809265137,188274.0
+2020-02-12,12.699999809265137,12.800000190734863,12.699999809265137,12.699999809265137,124363.0
+2020-02-13,12.779999732971191,12.800000190734863,12.5,12.5,145909.0
+2020-02-16,12.5,12.5,12.5,12.5,0.0
+2020-02-17,12.760000228881836,12.779999732971191,12.619999885559082,12.779999732971191,105438.0
+2020-02-18,12.779999732971191,12.779999732971191,12.600000381469727,12.699999809265137,85052.0
+2020-02-19,12.680000305175781,12.819999694824219,12.680000305175781,12.819999694824219,174441.0
+2020-02-20,12.84000015258789,12.9399995803833,12.760000228881836,12.899999618530273,388728.0
+2020-02-23,12.960000038146973,13.100000381469727,12.84000015258789,13.0,685703.0
+2020-02-24,13.100000381469727,13.100000381469727,12.199999809265137,12.199999809265137,715029.0
+2020-02-25,12.15999984741211,12.279999732971191,12.0,12.239999771118164,273467.0
+2020-02-26,12.020000457763672,12.220000267028809,12.020000457763672,12.100000381469727,163091.0
+2020-02-27,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2020-03-01,11.899999618530273,11.899999618530273,11.300000190734863,11.319999694824219,229364.0
+2020-03-02,11.399999618530273,11.619999885559082,11.399999618530273,11.460000038146973,364066.0
+2020-03-03,11.600000381469727,11.800000190734863,11.600000381469727,11.800000190734863,150135.0
+2020-03-04,11.600000381469727,11.9399995803833,11.600000381469727,11.899999618530273,146099.0
+2020-03-05,12.0,12.039999961853027,11.779999732971191,11.800000190734863,99785.0
+2020-03-08,11.0,11.300000190734863,10.760000228881836,10.819999694824219,163663.0
+2020-03-09,9.739999771118164,9.979999542236328,9.739999771118164,9.880000114440918,230304.0
+2020-03-10,10.260000228881836,10.800000190734863,10.0,10.619999885559082,365732.0
+2020-03-11,10.619999885559082,10.800000190734863,9.899999618530273,10.0,165881.0
+2020-03-12,9.5,9.880000114440918,9.300000190734863,9.630000114440918,308683.0
+2020-03-15,9.989999771118164,9.989999771118164,9.399999618530273,9.40999984741211,191581.0
+2020-03-16,9.010000228881836,9.319999694824219,8.8100004196167,8.8100004196167,130848.0
+2020-03-17,9.0,9.149999618530273,9.0,9.020000457763672,102423.0
+2020-03-18,9.149999618530273,9.34000015258789,9.0,9.100000381469727,135331.0
+2020-03-19,8.819999694824219,9.119999885559082,8.770000457763672,8.770000457763672,1115188.0
+2020-03-22,8.760000228881836,8.760000228881836,8.300000190734863,8.359999656677246,974049.0
+2020-03-23,8.399999618530273,8.399999618530273,8.100000381469727,8.149999618530273,472979.0
+2020-03-24,8.300000190734863,8.359999656677246,8.199999809265137,8.350000381469727,387963.0
+2020-03-25,8.470000267028809,8.579999923706055,8.199999809265137,8.199999809265137,766799.0
+2020-03-26,8.34000015258789,8.350000381469727,8.279999732971191,8.34000015258789,243648.0
+2020-03-29,8.34000015258789,8.460000038146973,8.300000190734863,8.300000190734863,341511.0
+2020-03-30,8.5,8.5,8.380000114440918,8.399999618530273,263999.0
+2020-03-31,8.529999732971191,9.050000190734863,8.479999542236328,8.8100004196167,869932.0
+2020-04-01,8.869999885559082,9.140000343322754,8.829999923706055,9.0600004196167,640443.0
+2020-04-02,9.109999656677246,9.380000114440918,9.050000190734863,9.119999885559082,1144022.0
+2020-04-05,9.199999809265137,9.220000267028809,9.100000381469727,9.199999809265137,452042.0
+2020-04-06,9.130000114440918,9.359999656677246,9.130000114440918,9.359999656677246,379516.0
+2020-04-07,9.359999656677246,9.489999771118164,9.270000457763672,9.449999809265137,474767.0
+2020-04-08,9.5,9.699999809265137,9.4399995803833,9.460000038146973,1131108.0
+2020-04-09,9.5,9.5600004196167,9.449999809265137,9.449999809265137,301185.0
+2020-04-12,9.4399995803833,9.4399995803833,9.149999618530273,9.1899995803833,353365.0
+2020-04-13,9.15999984741211,9.180000305175781,9.039999961853027,9.039999961853027,149061.0
+2020-04-14,9.029999732971191,9.100000381469727,9.029999732971191,9.100000381469727,72058.0
+2020-04-15,9.079999923706055,9.239999771118164,9.039999961853027,9.039999961853027,237489.0
+2020-04-16,9.020000457763672,9.039999961853027,8.699999809265137,8.739999771118164,238356.0
+2020-04-19,8.970000267028809,8.979999542236328,8.850000381469727,8.880000114440918,189310.0
+2020-04-20,8.850000381469727,9.100000381469727,8.850000381469727,8.930000305175781,139585.0
+2020-04-21,8.899999618530273,8.899999618530273,8.600000381469727,8.699999809265137,118120.0
+2020-04-22,8.600000381469727,9.079999923706055,8.550000190734863,8.90999984741211,182784.0
+2020-04-23,8.979999542236328,9.079999923706055,8.899999618530273,9.079999923706055,186827.0
+2020-04-26,9.100000381469727,9.279999732971191,9.09000015258789,9.25,453011.0
+2020-04-27,9.390000343322754,9.479999542236328,9.300000190734863,9.399999618530273,394269.0
+2020-04-28,9.420000076293945,9.420000076293945,9.3100004196167,9.399999618530273,201179.0
+2020-04-29,9.479999542236328,9.829999923706055,9.470000267028809,9.680000305175781,1415063.0
+2020-04-30,9.699999809265137,9.829999923706055,9.699999809265137,9.779999732971191,463965.0
+2020-05-03,9.010000228881836,9.140000343322754,8.8100004196167,8.8100004196167,391165.0
+2020-05-04,8.569999694824219,9.239999771118164,8.569999694824219,8.880000114440918,213095.0
+2020-05-05,9.0,9.069999694824219,8.979999542236328,8.989999771118164,186272.0
+2020-05-06,9.100000381469727,9.100000381469727,8.899999618530273,9.029999732971191,153826.0
+2020-05-07,9.09000015258789,9.09000015258789,8.949999809265137,9.0,56852.0
+2020-05-10,9.09000015258789,9.09000015258789,8.899999618530273,8.970000267028809,68066.0
+2020-05-11,8.699999809265137,8.800000190734863,8.699999809265137,8.789999961853027,103370.0
+2020-05-12,8.8100004196167,9.0,8.8100004196167,8.90999984741211,111184.0
+2020-05-13,8.949999809265137,9.039999961853027,8.949999809265137,9.0,83325.0
+2020-05-14,9.0,9.0600004196167,8.899999618530273,9.0,87853.0
+2020-05-17,9.039999961853027,9.050000190734863,8.979999542236328,9.050000190734863,102672.0
+2020-05-18,9.079999923706055,9.15999984741211,9.079999923706055,9.130000114440918,131039.0
+2020-05-19,9.199999809265137,9.25,9.079999923706055,9.140000343322754,204436.0
+2020-05-20,9.130000114440918,9.180000305175781,9.069999694824219,9.109999656677246,110042.0
+2020-05-21,9.079999923706055,9.109999656677246,9.029999732971191,9.109999656677246,71407.0
+2020-05-31,9.239999771118164,9.489999771118164,9.15999984741211,9.420000076293945,515794.0
+2020-06-01,9.449999809265137,9.449999809265137,9.350000381469727,9.4399995803833,254107.0
+2020-06-02,9.4399995803833,9.5600004196167,9.420000076293945,9.420000076293945,424619.0
+2020-06-03,9.420000076293945,9.420000076293945,9.289999961853027,9.289999961853027,202819.0
+2020-06-04,9.270000457763672,9.319999694824219,9.260000228881836,9.300000190734863,78458.0
+2020-06-07,9.4399995803833,9.470000267028809,9.369999885559082,9.420000076293945,279725.0
+2020-06-08,9.399999618530273,9.609999656677246,9.399999618530273,9.579999923706055,516191.0
+2020-06-09,9.640000343322754,9.800000190734863,9.59000015258789,9.600000381469727,686759.0
+2020-06-10,9.600000381469727,9.90999984741211,9.600000381469727,9.760000228881836,1292121.0
+2020-06-11,9.760000228881836,9.949999809265137,9.75,9.8100004196167,746707.0
+2020-06-14,9.699999809265137,10.100000381469727,9.680000305175781,10.0600004196167,1113418.0
+2020-06-15,10.15999984741211,10.34000015258789,10.0,10.15999984741211,1057343.0
+2020-06-16,10.220000267028809,10.300000190734863,10.0,10.079999923706055,809688.0
+2020-06-17,10.100000381469727,10.279999732971191,10.0,10.0600004196167,724085.0
+2020-06-18,10.020000457763672,10.140000343322754,10.0,10.079999923706055,272028.0
+2020-06-21,10.079999923706055,10.300000190734863,10.079999923706055,10.119999885559082,433240.0
+2020-06-22,10.119999885559082,10.239999771118164,10.020000457763672,10.100000381469727,500150.0
+2020-06-23,10.039999961853027,10.180000305175781,10.0,10.079999923706055,336171.0
+2020-06-24,10.180000305175781,10.399999618530273,10.15999984741211,10.15999984741211,1115344.0
+2020-06-25,10.079999923706055,10.300000190734863,10.079999923706055,10.199999809265137,400933.0
+2020-06-28,10.199999809265137,10.520000457763672,10.199999809265137,10.319999694824219,1297549.0
+2020-06-29,10.319999694824219,10.420000076293945,10.220000267028809,10.319999694824219,515863.0
+2020-06-30,10.300000190734863,10.380000114440918,10.079999923706055,10.079999923706055,527612.0
+2020-07-01,10.140000343322754,10.199999809265137,10.079999923706055,10.100000381469727,241783.0
+2020-07-02,10.140000343322754,10.180000305175781,10.100000381469727,10.140000343322754,202697.0
+2020-07-05,10.199999809265137,10.260000228881836,10.15999984741211,10.239999771118164,374540.0
+2020-07-06,10.279999732971191,10.720000267028809,10.220000267028809,10.520000457763672,2131123.0
+2020-07-07,10.619999885559082,10.619999885559082,10.34000015258789,10.34000015258789,534955.0
+2020-07-08,10.359999656677246,10.380000114440918,10.279999732971191,10.319999694824219,497075.0
+2020-07-09,10.380000114440918,10.479999542236328,10.359999656677246,10.380000114440918,419598.0
+2020-07-12,10.399999618530273,10.520000457763672,10.359999656677246,10.460000038146973,512533.0
+2020-07-13,10.399999618530273,10.520000457763672,10.399999618530273,10.5,421454.0
+2020-07-14,10.4399995803833,10.460000038146973,10.260000228881836,10.359999656677246,414453.0
+2020-07-15,10.319999694824219,10.479999542236328,10.319999694824219,10.399999618530273,354328.0
+2020-07-16,10.479999542236328,10.479999542236328,10.380000114440918,10.399999618530273,259974.0
+2020-07-19,10.399999618530273,10.640000343322754,10.399999618530273,10.539999961853027,721677.0
+2020-07-20,10.539999961853027,10.539999961853027,9.880000114440918,10.300000190734863,657125.0
+2020-07-21,10.279999732971191,10.5,10.199999809265137,10.4399995803833,735970.0
+2020-07-22,10.5,10.880000114440918,10.5,10.880000114440918,1796928.0
+2020-07-23,10.979999542236328,11.34000015258789,10.920000076293945,11.0600004196167,3485259.0
+2020-07-26,10.960000038146973,11.020000457763672,10.699999809265137,10.699999809265137,786304.0
+2020-07-27,10.720000267028809,10.899999618530273,10.579999923706055,10.779999732971191,959101.0
+2020-07-28,10.779999732971191,11.039999961853027,10.680000305175781,10.760000228881836,992969.0
+2020-08-05,10.699999809265137,10.84000015258789,10.680000305175781,10.720000267028809,873312.0
+2020-08-06,10.760000228881836,10.899999618530273,10.739999771118164,10.779999732971191,523436.0
+2020-08-09,10.859999656677246,11.039999961853027,10.859999656677246,11.039999961853027,950459.0
+2020-08-10,11.079999923706055,11.15999984741211,11.0,11.0600004196167,832616.0
+2020-08-11,11.15999984741211,11.520000457763672,11.15999984741211,11.359999656677246,2338128.0
+2020-08-12,11.4399995803833,11.5,11.220000267028809,11.300000190734863,813985.0
+2020-08-13,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2020-08-16,11.319999694824219,11.380000114440918,11.300000190734863,11.34000015258789,289421.0
+2020-08-17,11.380000114440918,11.699999809265137,11.239999771118164,11.4399995803833,1697516.0
+2020-08-18,11.5,11.720000267028809,11.399999618530273,11.680000305175781,1479305.0
+2020-08-19,11.760000228881836,11.779999732971191,11.579999923706055,11.699999809265137,1466119.0
+2020-08-20,11.720000267028809,12.100000381469727,11.579999923706055,12.100000381469727,2656267.0
+2020-08-23,12.380000114440918,12.420000076293945,12.119999885559082,12.300000190734863,2106346.0
+2020-08-24,12.180000305175781,12.180000305175781,12.020000457763672,12.180000305175781,1469103.0
+2020-08-25,12.199999809265137,12.600000381469727,12.119999885559082,12.300000190734863,1945522.0
+2020-08-26,12.300000190734863,12.5600004196167,12.239999771118164,12.5600004196167,1981755.0
+2020-08-27,12.640000343322754,12.9399995803833,12.600000381469727,12.800000190734863,1801481.0
+2020-08-30,12.899999618530273,13.119999885559082,12.899999618530273,13.079999923706055,1486726.0
+2020-08-31,13.199999809265137,13.359999656677246,12.899999618530273,13.34000015258789,1890347.0
+2020-09-01,13.279999732971191,14.600000381469727,13.279999732971191,14.579999923706055,4067955.0
+2020-09-02,14.600000381469727,15.380000114440918,14.380000114440918,15.199999809265137,3710757.0
+2020-09-03,15.399999618530273,15.399999618530273,14.800000190734863,14.899999618530273,947099.0
+2020-09-06,14.84000015258789,15.600000381469727,14.739999771118164,15.199999809265137,2373418.0
+2020-09-07,15.460000038146973,15.479999542236328,14.9399995803833,15.100000381469727,1699608.0
+2020-09-08,15.100000381469727,15.460000038146973,14.920000076293945,15.020000457763672,4860762.0
+2020-09-09,15.0,15.140000343322754,14.699999809265137,14.819999694824219,1686748.0
+2020-09-10,14.84000015258789,15.140000343322754,14.800000190734863,14.84000015258789,1778242.0
+2020-09-13,14.960000038146973,15.079999923706055,14.920000076293945,15.0,1777269.0
+2020-09-14,15.199999809265137,15.399999618530273,14.779999732971191,15.119999885559082,4443421.0
+2020-09-15,15.260000228881836,15.319999694824219,14.960000038146973,15.100000381469727,1371929.0
+2020-09-16,15.020000457763672,15.100000381469727,14.699999809265137,14.760000228881836,1366606.0
+2020-09-17,14.779999732971191,14.819999694824219,14.5,14.699999809265137,574173.0
+2020-09-20,14.600000381469727,15.039999961853027,14.600000381469727,14.899999618530273,922518.0
+2020-09-21,15.0,15.020000457763672,14.720000267028809,14.720000267028809,894875.0
+2020-09-22,14.619999885559082,14.760000228881836,14.600000381469727,14.640000343322754,572358.0
+2020-09-24,14.65999984741211,14.739999771118164,14.5,14.579999923706055,502535.0
+2020-09-27,14.619999885559082,14.979999542236328,14.600000381469727,14.979999542236328,863707.0
+2020-09-28,15.039999961853027,15.279999732971191,15.039999961853027,15.140000343322754,2590238.0
+2020-09-29,15.199999809265137,15.260000228881836,14.84000015258789,14.859999656677246,1447356.0
+2020-09-30,14.859999656677246,14.979999542236328,14.800000190734863,14.979999542236328,547242.0
+2020-10-01,15.079999923706055,15.260000228881836,14.699999809265137,14.859999656677246,1835927.0
+2020-10-04,14.760000228881836,14.920000076293945,14.300000190734863,14.300000190734863,807658.0
+2020-10-05,14.319999694824219,14.479999542236328,13.920000076293945,14.380000114440918,957803.0
+2020-10-06,14.5,14.819999694824219,14.279999732971191,14.699999809265137,1069179.0
+2020-10-07,14.65999984741211,15.039999961853027,14.600000381469727,14.899999618530273,1758139.0
+2020-10-08,14.960000038146973,15.819999694824219,14.960000038146973,15.260000228881836,6651431.0
+2020-10-11,15.399999618530273,16.280000686645508,15.399999618530273,16.1200008392334,6332056.0
+2020-10-12,16.280000686645508,16.280000686645508,15.65999984741211,15.699999809265137,2623591.0
+2020-10-13,15.699999809265137,16.040000915527344,15.579999923706055,15.600000381469727,1881444.0
+2020-10-14,15.600000381469727,16.040000915527344,15.600000381469727,15.880000114440918,2340655.0
+2020-10-15,15.960000038146973,16.100000381469727,15.520000457763672,15.619999885559082,1541005.0
+2020-10-18,15.680000305175781,15.9399995803833,15.600000381469727,15.680000305175781,1146014.0
+2020-10-19,15.739999771118164,16.059999465942383,15.720000267028809,15.800000190734863,2057046.0
+2020-10-20,15.739999771118164,15.800000190734863,15.199999809265137,15.479999542236328,1320426.0
+2020-10-21,15.579999923706055,15.579999923706055,15.300000190734863,15.300000190734863,867814.0
+2020-10-22,15.100000381469727,15.180000305175781,14.9399995803833,15.100000381469727,911001.0
+2020-10-25,15.119999885559082,15.239999771118164,13.600000381469727,13.600000381469727,802276.0
+2020-10-26,13.539999961853027,14.100000381469727,12.279999732971191,13.600000381469727,1292288.0
+2020-10-27,13.760000228881836,14.640000343322754,13.479999542236328,14.600000381469727,2348321.0
+2020-10-28,14.899999618530273,14.920000076293945,14.039999961853027,14.65999984741211,1421651.0
+2020-10-29,13.600000381469727,14.300000190734863,13.5,13.579999923706055,1487245.0
+2020-11-01,13.5,13.699999809265137,13.100000381469727,13.279999732971191,767662.0
+2020-11-02,13.34000015258789,13.800000190734863,13.34000015258789,13.779999732971191,545510.0
+2020-11-03,13.899999618530273,13.899999618530273,13.5,13.520000457763672,539432.0
+2020-11-04,13.579999923706055,13.9399995803833,13.579999923706055,13.819999694824219,765674.0
+2020-11-05,13.539999961853027,13.699999809265137,13.220000267028809,13.420000076293945,532676.0
+2020-11-08,13.399999618530273,13.739999771118164,13.300000190734863,13.739999771118164,416077.0
+2020-11-09,13.800000190734863,14.079999923706055,13.779999732971191,14.079999923706055,1280279.0
+2020-11-10,14.199999809265137,14.5600004196167,13.539999961853027,14.079999923706055,1649141.0
+2020-11-11,14.220000267028809,14.399999618530273,14.0,14.319999694824219,1140420.0
+2020-11-12,14.4399995803833,14.640000343322754,14.199999809265137,14.399999618530273,715534.0
+2020-11-15,14.600000381469727,15.619999885559082,14.579999923706055,15.380000114440918,3329891.0
+2020-11-16,15.479999542236328,15.5,15.15999984741211,15.319999694824219,977194.0
+2020-11-17,15.399999618530273,15.520000457763672,15.119999885559082,15.300000190734863,932870.0
+2020-11-18,15.319999694824219,15.680000305175781,15.220000267028809,15.5,1520306.0
+2020-11-19,15.520000457763672,15.699999809265137,15.220000267028809,15.380000114440918,1305667.0
+2020-11-22,15.319999694824219,15.4399995803833,15.140000343322754,15.279999732971191,729155.0
+2020-11-23,15.220000267028809,15.800000190734863,15.039999961853027,15.600000381469727,1887333.0
+2020-11-24,15.600000381469727,16.799999237060547,15.5,16.200000762939453,8416242.0
+2020-11-25,16.5,16.559999465942383,16.100000381469727,16.100000381469727,2556594.0
+2020-11-26,15.5600004196167,16.0,15.5600004196167,15.84000015258789,959694.0
+2020-11-29,15.859999656677246,16.200000762939453,15.859999656677246,15.9399995803833,833346.0
+2020-11-30,16.059999465942383,16.31999969482422,15.899999618530273,16.15999984741211,1170213.0
+2020-12-01,16.18000030517578,16.540000915527344,16.15999984741211,16.299999237060547,2246918.0
+2020-12-02,16.34000015258789,16.399999618530273,16.0,16.079999923706055,790677.0
+2020-12-03,16.299999237060547,16.559999465942383,16.0,16.219999313354492,1352490.0
+2020-12-06,16.239999771118164,16.31999969482422,15.239999771118164,15.239999771118164,896594.0
+2020-12-07,15.239999771118164,15.699999809265137,14.899999618530273,15.600000381469727,867579.0
+2020-12-08,15.600000381469727,16.079999923706055,15.5,15.739999771118164,900825.0
+2020-12-09,15.779999732971191,15.979999542236328,15.699999809265137,15.760000228881836,506469.0
+2020-12-10,15.65999984741211,16.059999465942383,15.65999984741211,15.800000190734863,534324.0
+2020-12-13,15.899999618530273,16.700000762939453,15.880000114440918,16.360000610351562,3368407.0
+2020-12-14,16.420000076293945,16.440000534057617,16.0,16.100000381469727,778139.0
+2020-12-15,16.100000381469727,16.280000686645508,16.0,16.079999923706055,592821.0
+2020-12-16,16.1200008392334,16.280000686645508,16.0,16.020000457763672,862148.0
+2020-12-17,16.020000457763672,16.18000030517578,15.9399995803833,16.020000457763672,498691.0
+2020-12-20,16.059999465942383,16.059999465942383,15.699999809265137,15.739999771118164,560484.0
+2020-12-21,14.899999618530273,15.300000190734863,14.819999694824219,15.079999923706055,883314.0
+2020-12-22,15.300000190734863,15.65999984741211,15.220000267028809,15.65999984741211,627119.0
+2020-12-23,15.84000015258789,15.84000015258789,15.5,15.65999984741211,624059.0
+2020-12-24,15.600000381469727,15.65999984741211,15.5,15.5600004196167,429112.0
+2020-12-27,15.65999984741211,15.699999809265137,15.5600004196167,15.600000381469727,363643.0
+2020-12-28,15.600000381469727,15.619999885559082,15.479999542236328,15.479999542236328,200777.0
+2020-12-29,15.5,15.600000381469727,15.319999694824219,15.380000114440918,257749.0
+2020-12-30,15.460000038146973,15.640000343322754,15.399999618530273,15.479999542236328,207322.0
+2020-12-31,15.399999618530273,15.479999542236328,15.300000190734863,15.300000190734863,165074.0
+2021-01-03,15.479999542236328,15.479999542236328,14.960000038146973,15.0,178913.0
+2021-01-04,15.039999961853027,15.15999984741211,15.020000457763672,15.100000381469727,114485.0
+2021-01-05,15.220000267028809,15.220000267028809,15.020000457763672,15.020000457763672,162901.0
+2021-01-06,15.119999885559082,15.199999809265137,15.100000381469727,15.119999885559082,121920.0
+2021-01-07,15.140000343322754,15.84000015258789,15.140000343322754,15.619999885559082,1024591.0
+2021-01-10,15.600000381469727,15.9399995803833,15.579999923706055,15.65999984741211,763064.0
+2021-01-11,15.65999984741211,15.800000190734863,15.539999961853027,15.600000381469727,256597.0
+2021-01-12,15.760000228881836,15.9399995803833,15.600000381469727,15.779999732971191,710540.0
+2021-01-13,15.720000267028809,15.84000015258789,15.65999984741211,15.720000267028809,286072.0
+2021-01-14,15.680000305175781,15.680000305175781,15.5,15.539999961853027,269545.0
+2021-01-17,15.520000457763672,15.520000457763672,15.220000267028809,15.300000190734863,506952.0
+2021-01-18,15.319999694824219,15.420000076293945,15.0,15.300000190734863,318923.0
+2021-01-19,15.300000190734863,15.300000190734863,15.15999984741211,15.199999809265137,225384.0
+2021-01-20,15.220000267028809,15.319999694824219,15.180000305175781,15.239999771118164,223449.0
+2021-01-21,15.239999771118164,15.319999694824219,15.199999809265137,15.300000190734863,223351.0
+2021-01-24,15.319999694824219,15.34000015258789,15.15999984741211,15.199999809265137,204450.0
+2021-01-25,15.300000190734863,15.539999961853027,15.15999984741211,15.180000305175781,474763.0
+2021-01-26,15.180000305175781,15.220000267028809,15.100000381469727,15.220000267028809,138982.0
+2021-01-27,15.260000228881836,15.260000228881836,15.140000343322754,15.199999809265137,208005.0
+2021-01-28,15.100000381469727,15.279999732971191,15.100000381469727,15.15999984741211,205940.0
+2021-01-31,15.15999984741211,15.15999984741211,14.979999542236328,15.020000457763672,290215.0
+2021-02-01,15.100000381469727,15.100000381469727,14.699999809265137,14.819999694824219,273148.0
+2021-02-02,15.0,15.0,14.699999809265137,14.739999771118164,183640.0
+2021-02-03,14.600000381469727,14.600000381469727,14.0,14.239999771118164,365032.0
+2021-02-04,13.800000190734863,14.239999771118164,13.800000190734863,14.239999771118164,378834.0
+2021-02-07,14.359999656677246,14.399999618530273,14.260000228881836,14.319999694824219,199871.0
+2021-02-08,14.399999618530273,14.779999732971191,14.399999618530273,14.600000381469727,272635.0
+2021-02-09,14.779999732971191,14.960000038146973,14.619999885559082,14.819999694824219,586420.0
+2021-02-10,14.920000076293945,15.039999961853027,14.640000343322754,14.859999656677246,469135.0
+2021-02-11,14.9399995803833,15.300000190734863,14.9399995803833,15.079999923706055,751971.0
+2021-02-14,15.079999923706055,15.5,15.079999923706055,15.319999694824219,542262.0
+2021-02-15,15.399999618530273,15.4399995803833,15.239999771118164,15.239999771118164,410874.0
+2021-02-16,15.239999771118164,15.5,15.100000381469727,15.4399995803833,673912.0
+2021-02-17,15.479999542236328,16.040000915527344,15.479999542236328,15.739999771118164,1932758.0
+2021-02-18,15.880000114440918,15.880000114440918,15.0,15.5,647881.0
+2021-02-21,15.600000381469727,15.699999809265137,15.5,15.520000457763672,579127.0
+2021-02-22,15.520000457763672,16.200000762939453,15.520000457763672,16.059999465942383,2628650.0
+2021-02-23,16.079999923706055,16.459999084472656,16.079999923706055,16.200000762939453,2236791.0
+2021-02-24,16.280000686645508,16.459999084472656,15.520000457763672,15.739999771118164,1324646.0
+2021-02-25,16.0,16.100000381469727,15.760000228881836,15.760000228881836,688290.0
+2021-02-28,15.619999885559082,15.760000228881836,15.239999771118164,15.619999885559082,757882.0
+2021-03-01,15.779999732971191,17.18000030517578,15.779999732971191,17.18000030517578,6938290.0
+2021-03-02,17.899999618530273,18.68000030517578,17.059999465942383,17.200000762939453,5680056.0
+2021-03-03,17.239999771118164,17.260000228881836,16.780000686645508,16.81999969482422,1798213.0
+2021-03-04,16.84000015258789,17.540000915527344,16.84000015258789,17.139999389648438,2424928.0
+2021-03-07,17.5,18.18000030517578,17.31999969482422,17.760000228881836,3223514.0
+2021-03-08,17.600000381469727,17.899999618530273,17.18000030517578,17.239999771118164,1983639.0
+2021-03-09,17.299999237060547,18.959999084472656,17.280000686645508,18.940000534057617,6681608.0
+2021-03-10,18.799999237060547,20.81999969482422,18.440000534057617,19.920000076293945,11178190.0
+2021-03-11,19.600000381469727,20.280000686645508,19.0,19.079999923706055,3925087.0
+2021-03-14,19.219999313354492,19.700000762939453,19.079999923706055,19.1200008392334,1993687.0
+2021-03-15,19.200000762939453,19.700000762939453,18.799999237060547,19.18000030517578,4053472.0
+2021-03-16,19.600000381469727,20.200000762939453,18.520000457763672,19.100000381469727,3284668.0
+2021-03-17,19.100000381469727,19.34000015258789,18.700000762939453,18.81999969482422,1588197.0
+2021-03-18,18.940000534057617,19.100000381469727,18.700000762939453,18.780000686645508,954446.0
+2021-03-21,18.700000762939453,18.899999618530273,18.6200008392334,18.799999237060547,531828.0
+2021-03-22,18.8799991607666,19.059999465942383,18.719999313354492,18.8799991607666,889152.0
+2021-03-23,18.8799991607666,18.8799991607666,18.559999465942383,18.600000381469727,605992.0
+2021-03-24,18.5,19.15999984741211,18.420000076293945,18.739999771118164,1450243.0
+2021-03-25,18.700000762939453,18.700000762939453,18.31999969482422,18.399999618530273,872776.0
+2021-03-28,18.479999542236328,18.479999542236328,18.18000030517578,18.200000762939453,399759.0
+2021-03-29,18.200000762939453,18.920000076293945,18.200000762939453,18.899999618530273,1061274.0
+2021-03-30,19.0,19.1200008392334,18.799999237060547,18.920000076293945,892363.0
+2021-03-31,18.959999084472656,19.440000534057617,18.940000534057617,19.100000381469727,1752603.0
+2021-04-01,19.100000381469727,19.299999237060547,19.0,19.100000381469727,744375.0
+2021-04-04,18.959999084472656,19.100000381469727,18.940000534057617,19.0,643162.0
+2021-04-05,19.0,19.239999771118164,18.940000534057617,19.040000915527344,999888.0
+2021-04-06,19.100000381469727,19.559999465942383,19.079999923706055,19.100000381469727,2497160.0
+2021-04-07,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2021-04-08,19.020000457763672,19.100000381469727,18.739999771118164,18.84000015258789,585275.0
+2021-04-11,18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0.0
+2021-04-12,18.760000228881836,18.799999237060547,18.639999389648438,18.739999771118164,291444.0
+2021-04-13,18.799999237060547,18.799999237060547,18.420000076293945,18.459999084472656,353816.0
+2021-04-14,18.420000076293945,18.440000534057617,18.200000762939453,18.299999237060547,208752.0
+2021-04-15,18.34000015258789,18.520000457763672,18.34000015258789,18.5,259343.0
+2021-04-18,18.600000381469727,18.860000610351562,18.559999465942383,18.700000762939453,293216.0
+2021-04-19,18.700000762939453,18.799999237060547,18.5,18.799999237060547,382803.0
+2021-04-20,18.799999237060547,19.3799991607666,18.799999237060547,19.0,1440873.0
+2021-04-21,19.0,19.100000381469727,18.860000610351562,19.100000381469727,498317.0
+2021-04-22,19.15999984741211,20.5,19.059999465942383,19.540000915527344,8688186.0
+2021-04-25,19.639999389648438,20.059999465942383,19.540000915527344,19.8799991607666,2387710.0
+2021-04-26,20.0,20.040000915527344,19.68000030517578,19.719999313354492,1142612.0
+2021-04-27,19.639999389648438,19.84000015258789,19.479999542236328,19.799999237060547,946162.0
+2021-04-28,19.84000015258789,20.600000381469727,19.700000762939453,19.979999542236328,2525997.0
+2021-04-29,19.899999618530273,20.459999084472656,19.899999618530273,20.459999084472656,1795865.0
+2021-05-02,20.68000030517578,21.059999465942383,20.0,20.1200008392334,3755537.0
+2021-05-03,20.200000762939453,20.260000228881836,19.799999237060547,19.8799991607666,877427.0
+2021-05-04,19.920000076293945,20.0,19.600000381469727,19.739999771118164,770617.0
+2021-05-05,19.739999771118164,19.899999618530273,19.520000457763672,19.540000915527344,441556.0
+2021-05-06,19.520000457763672,19.6200008392334,19.399999618530273,19.420000076293945,413932.0
+2021-05-09,19.420000076293945,19.600000381469727,19.399999618530273,19.459999084472656,262306.0
+2021-05-10,19.479999542236328,19.780000686645508,19.459999084472656,19.700000762939453,462001.0
+2021-05-17,19.700000762939453,21.600000381469727,19.700000762939453,20.65999984741211,5849068.0
+2021-05-18,21.0,22.299999237060547,20.899999618530273,21.739999771118164,5860610.0
+2021-05-19,21.739999771118164,23.899999618530273,21.600000381469727,23.899999618530273,8582811.0
+2021-05-20,25.0,26.25,24.600000381469727,26.25,7088576.0
+2021-05-23,28.850000381469727,28.850000381469727,27.950000762939453,28.850000381469727,5735635.0
+2021-05-24,30.0,31.350000381469727,26.350000381469727,26.799999237060547,20942869.0
+2021-05-25,26.899999618530273,27.899999618530273,26.600000381469727,27.25,8391850.0
+2021-05-26,27.299999237060547,27.600000381469727,26.899999618530273,26.950000762939453,4240100.0
+2021-05-27,26.950000762939453,29.600000381469727,26.950000762939453,29.600000381469727,6728667.0
+2021-05-30,32.54999923706055,32.54999923706055,31.899999618530273,32.54999923706055,4832680.0
+2021-05-31,35.70000076293945,35.79999923706055,30.399999618530273,31.350000381469727,22201612.0
+2021-06-01,31.399999618530273,33.20000076293945,31.350000381469727,31.899999618530273,8589787.0
+2021-06-02,32.0,33.349998474121094,31.950000762939453,32.54999923706055,6781301.0
+2021-06-03,32.849998474121094,34.400001525878906,32.150001525878906,34.04999923706055,17923348.0
+2021-06-06,37.0,37.45000076293945,35.0,37.45000076293945,16796067.0
+2021-06-07,37.5,39.5,36.0,37.400001525878906,17013977.0
+2021-06-08,36.79999923706055,37.75,34.099998474121094,36.29999923706055,5502147.0
+2021-06-09,36.5,39.20000076293945,36.5,38.0,9615776.0
+2021-06-10,39.900001525878906,41.25,39.29999923706055,39.849998474121094,16882934.0
+2021-06-13,39.599998474121094,41.099998474121094,38.650001525878906,40.150001525878906,8387585.0
+2021-06-14,40.04999923706055,40.54999923706055,37.900001525878906,38.849998474121094,4264139.0
+2021-06-15,38.900001525878906,39.95000076293945,38.150001525878906,38.95000076293945,2315108.0
+2021-06-16,38.95000076293945,39.54999923706055,38.0,38.95000076293945,2310558.0
+2021-06-17,39.400001525878906,40.29999923706055,39.0,39.099998474121094,6435697.0
+2021-06-20,39.099998474121094,39.20000076293945,38.25,38.349998474121094,3839331.0
+2021-06-21,38.349998474121094,40.099998474121094,38.29999923706055,39.70000076293945,6667864.0
+2021-06-22,40.0,41.150001525878906,39.900001525878906,40.349998474121094,8226309.0
+2021-06-23,40.5,40.79999923706055,38.650001525878906,38.849998474121094,8967338.0
+2021-06-24,38.20000076293945,38.79999923706055,37.75,37.849998474121094,4862365.0
+2021-06-27,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
+2021-06-28,37.849998474121094,37.95000076293945,37.0,37.75,2854605.0
+2021-06-29,37.599998474121094,37.849998474121094,37.25,37.45000076293945,1889759.0
+2021-06-30,37.650001525878906,37.650001525878906,36.95000076293945,37.349998474121094,1942453.0
+2021-07-01,37.29999923706055,37.29999923706055,36.70000076293945,36.75,1499256.0
+2021-07-04,36.79999923706055,37.45000076293945,36.349998474121094,36.79999923706055,1882180.0
+2021-07-05,36.79999923706055,37.29999923706055,36.70000076293945,36.95000076293945,1578351.0
+2021-07-06,37.0,37.95000076293945,36.79999923706055,37.150001525878906,4207542.0
+2021-07-07,37.099998474121094,37.5,36.75,37.150001525878906,1427948.0
+2021-07-08,37.0,37.25,36.04999923706055,36.349998474121094,1191613.0
+2021-07-11,36.45000076293945,36.5,35.29999923706055,35.70000076293945,977517.0
+2021-07-12,35.650001525878906,35.900001525878906,34.599998474121094,35.45000076293945,837158.0
+2021-07-13,35.5,35.54999923706055,34.70000076293945,34.849998474121094,652373.0
+2021-07-14,34.849998474121094,35.25,34.54999923706055,35.20000076293945,820605.0
+2021-07-15,35.29999923706055,37.0,35.099998474121094,36.099998474121094,2923478.0
+2021-07-25,36.20000076293945,36.70000076293945,36.04999923706055,36.150001525878906,477216.0
+2021-07-26,36.20000076293945,37.0,36.099998474121094,36.20000076293945,1887070.0
+2021-07-27,36.20000076293945,36.29999923706055,36.04999923706055,36.04999923706055,341331.0
+2021-07-28,36.04999923706055,36.099998474121094,35.75,35.75,374032.0
+2021-07-29,35.79999923706055,36.099998474121094,35.5,35.650001525878906,621976.0
+2021-08-01,35.75,35.849998474121094,35.400001525878906,35.54999923706055,550260.0
+2021-08-02,35.5,38.0,35.5,37.400001525878906,9481426.0
+2021-08-03,37.54999923706055,37.95000076293945,36.45000076293945,36.54999923706055,3060606.0
+2021-08-04,36.54999923706055,38.0,36.54999923706055,37.5,4398716.0
+2021-08-05,37.75,38.349998474121094,37.20000076293945,37.20000076293945,4495485.0
+2021-08-08,37.70000076293945,37.79999923706055,36.75,36.79999923706055,1428645.0
+2021-08-09,36.849998474121094,37.099998474121094,35.95000076293945,36.0,1278040.0
+2021-08-10,36.0,36.45000076293945,35.95000076293945,36.099998474121094,697134.0
+2021-08-11,36.0,37.20000076293945,36.0,36.849998474121094,1656231.0
+2021-08-12,37.099998474121094,37.099998474121094,36.04999923706055,36.349998474121094,1039175.0
+2021-08-15,36.79999923706055,36.95000076293945,36.0,36.04999923706055,786773.0
+2021-08-16,36.099998474121094,36.099998474121094,35.400001525878906,35.45000076293945,833980.0
+2021-08-17,35.400001525878906,35.400001525878906,34.900001525878906,35.0,495538.0
+2021-08-18,35.0,35.5,34.79999923706055,34.849998474121094,452438.0
+2021-08-19,34.54999923706055,34.849998474121094,33.900001525878906,34.400001525878906,561481.0
+2021-08-22,34.45000076293945,35.150001525878906,33.900001525878906,34.70000076293945,1024426.0
+2021-08-23,35.0,36.20000076293945,34.54999923706055,34.79999923706055,1764711.0
+2021-08-24,35.25,35.25,34.25,34.599998474121094,618989.0
+2021-08-25,34.599998474121094,35.75,34.54999923706055,35.349998474121094,1041551.0
+2021-08-26,35.75,36.349998474121094,35.5,35.79999923706055,1319014.0
+2021-08-29,36.099998474121094,36.45000076293945,35.95000076293945,36.150001525878906,660584.0
+2021-08-30,36.150001525878906,36.349998474121094,35.599998474121094,36.099998474121094,620874.0
+2021-08-31,36.20000076293945,36.95000076293945,35.95000076293945,36.79999923706055,1568206.0
+2021-09-01,36.79999923706055,37.349998474121094,36.70000076293945,36.75,1885441.0
+2021-09-02,36.79999923706055,36.849998474121094,36.150001525878906,36.25,1623099.0
+2021-09-05,36.45000076293945,37.20000076293945,36.25,36.650001525878906,2592688.0
+2021-09-06,36.849998474121094,37.29999923706055,36.70000076293945,36.70000076293945,1676686.0
+2021-09-07,36.70000076293945,36.95000076293945,36.5,36.70000076293945,912465.0
+2021-09-08,37.099998474121094,37.650001525878906,37.04999923706055,37.20000076293945,3947402.0
+2021-09-09,37.20000076293945,37.20000076293945,36.54999923706055,36.599998474121094,1115928.0
+2021-09-12,36.650001525878906,36.70000076293945,36.0,36.099998474121094,866483.0
+2021-09-13,36.20000076293945,36.650001525878906,35.75,36.45000076293945,1081137.0
+2021-09-14,36.400001525878906,36.599998474121094,36.29999923706055,36.349998474121094,372156.0
+2021-09-15,36.400001525878906,36.400001525878906,35.75,35.849998474121094,799445.0
+2021-09-16,35.900001525878906,35.900001525878906,35.5,35.650001525878906,688989.0
+2021-09-19,35.5,35.599998474121094,35.25,35.5,498652.0
+2021-09-20,35.45000076293945,35.45000076293945,34.849998474121094,34.900001525878906,469941.0
+2021-09-21,34.79999923706055,35.400001525878906,34.25,35.0,432997.0
+2021-09-22,35.150001525878906,35.20000076293945,34.650001525878906,34.70000076293945,248760.0
+2021-09-26,34.75,35.349998474121094,34.75,34.95000076293945,313392.0
+2021-09-27,35.0,35.0,34.45000076293945,34.45000076293945,258556.0
+2021-09-28,34.45000076293945,34.650001525878906,33.79999923706055,33.79999923706055,322290.0
+2021-09-29,33.79999923706055,36.45000076293945,33.599998474121094,35.25,3029421.0
+2021-09-30,35.29999923706055,35.400001525878906,34.70000076293945,34.849998474121094,854978.0
+2021-10-03,35.150001525878906,35.150001525878906,34.29999923706055,34.400001525878906,856851.0
+2021-10-04,34.400001525878906,35.0,34.29999923706055,34.5,570348.0
+2021-10-05,34.45000076293945,34.79999923706055,34.25,34.349998474121094,229674.0
+2021-10-06,34.400001525878906,34.400001525878906,33.95000076293945,34.04999923706055,314237.0
+2021-10-07,34.04999923706055,34.150001525878906,33.400001525878906,33.650001525878906,215983.0
+2021-10-10,33.650001525878906,33.70000076293945,31.850000381469727,32.29999923706055,447431.0
+2021-10-11,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2021-10-12,31.799999237060547,32.79999923706055,30.850000381469727,31.899999618530273,634129.0
+2021-10-13,32.599998474121094,35.04999923706055,32.29999923706055,35.04999923706055,3135372.0
+2021-10-14,36.0,36.29999923706055,34.349998474121094,34.900001525878906,7287093.0
+2021-10-17,34.900001525878906,35.75,34.900001525878906,35.04999923706055,1524201.0
+2021-10-18,35.04999923706055,35.150001525878906,34.5,34.70000076293945,765234.0
+2021-10-19,34.79999923706055,34.849998474121094,34.099998474121094,34.29999923706055,695826.0
+2021-10-20,34.29999923706055,34.95000076293945,34.04999923706055,34.25,925755.0
+2021-10-21,34.29999923706055,35.900001525878906,33.95000076293945,34.599998474121094,2245432.0
+2021-10-24,34.599998474121094,35.150001525878906,34.29999923706055,34.349998474121094,698045.0
+2021-10-25,34.400001525878906,34.70000076293945,34.20000076293945,34.45000076293945,372737.0
+2021-10-26,34.45000076293945,35.349998474121094,34.400001525878906,34.70000076293945,951415.0
+2021-10-27,34.900001525878906,35.29999923706055,34.25,34.5,1023511.0
+2021-10-28,34.5,34.650001525878906,34.20000076293945,34.45000076293945,283077.0
+2021-10-31,34.099998474121094,34.79999923706055,34.099998474121094,34.349998474121094,402144.0
+2021-11-01,34.25,35.20000076293945,34.20000076293945,34.599998474121094,1062126.0
+2021-11-02,34.70000076293945,35.650001525878906,34.70000076293945,35.45000076293945,1878361.0
+2021-11-03,35.400001525878906,35.45000076293945,34.25,34.25,958204.0
+2021-11-04,34.29999923706055,34.75,34.20000076293945,34.599998474121094,375057.0
+2021-11-07,34.70000076293945,35.099998474121094,34.45000076293945,35.0,499377.0
+2021-11-08,35.150001525878906,35.5,34.25,34.75,837835.0
+2021-11-09,33.20000076293945,34.29999923706055,32.900001525878906,34.29999923706055,1118232.0
+2021-11-10,34.20000076293945,34.20000076293945,33.5,34.099998474121094,331551.0
+2021-11-11,34.349998474121094,34.5,33.79999923706055,34.0,357611.0
+2021-11-14,34.0,34.29999923706055,33.650001525878906,33.79999923706055,346141.0
+2021-11-15,33.70000076293945,33.849998474121094,32.900001525878906,32.900001525878906,481264.0
+2021-11-16,32.900001525878906,33.0,31.799999237060547,31.799999237060547,589657.0
+2021-11-17,32.0,32.29999923706055,31.700000762939453,31.75,346752.0
+2021-11-18,31.75,31.75,31.75,31.75,0.0
+2021-11-21,31.0,31.149999618530273,29.799999237060547,29.850000381469727,496636.0
+2021-11-22,29.850000381469727,30.350000381469727,28.049999237060547,28.25,678593.0
+2021-11-23,28.299999237060547,29.5,27.799999237060547,29.5,476306.0
+2021-11-24,29.549999237060547,29.700000762939453,29.0,29.600000381469727,532080.0
+2021-11-25,29.450000762939453,30.100000381469727,29.399999618530273,29.700000762939453,477190.0
+2021-11-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2021-11-29,27.100000381469727,27.75,26.0,26.299999237060547,610756.0
+2021-11-30,26.100000381469727,27.5,25.899999618530273,27.049999237060547,799906.0
+2021-12-01,26.950000762939453,28.75,26.799999237060547,27.049999237060547,1707702.0
+2021-12-02,27.149999618530273,27.899999618530273,27.149999618530273,27.5,489102.0
+2021-12-05,27.700000762939453,28.299999237060547,27.700000762939453,28.299999237060547,577640.0
+2021-12-06,28.350000381469727,31.100000381469727,28.299999237060547,31.100000381469727,3423498.0
+2021-12-07,31.5,33.5,31.350000381469727,31.899999618530273,3588075.0
+2021-12-08,32.29999923706055,32.29999923706055,31.049999237060547,31.200000762939453,1074376.0
+2021-12-09,31.200000762939453,31.549999237060547,30.25,31.0,503721.0
+2021-12-12,30.899999618530273,32.04999923706055,30.799999237060547,31.799999237060547,891071.0
+2021-12-13,31.899999618530273,32.54999923706055,31.799999237060547,32.0,1060369.0
+2021-12-14,32.0,32.20000076293945,31.399999618530273,31.5,451160.0
+2021-12-15,31.75,31.899999618530273,31.399999618530273,31.5,645468.0
+2021-12-16,31.850000381469727,32.45000076293945,31.799999237060547,31.899999618530273,876845.0
+2021-12-19,31.799999237060547,31.850000381469727,30.700000762939453,30.899999618530273,579410.0
+2021-12-20,30.700000762939453,30.799999237060547,30.100000381469727,30.350000381469727,643347.0
+2021-12-21,30.600000381469727,30.850000381469727,30.25,30.450000762939453,307848.0
+2021-12-22,30.549999237060547,31.100000381469727,29.700000762939453,29.850000381469727,820918.0
+2021-12-23,30.0,30.799999237060547,29.700000762939453,30.0,677853.0
+2021-12-26,30.25,30.25,29.200000762939453,29.25,319828.0
+2021-12-27,29.049999237060547,29.549999237060547,29.0,29.049999237060547,289529.0
+2021-12-28,29.299999237060547,29.950000762939453,29.200000762939453,29.299999237060547,449241.0
+2021-12-29,29.350000381469727,30.75,29.049999237060547,29.350000381469727,1987788.0
+2021-12-30,29.5,30.149999618530273,29.450000762939453,29.549999237060547,700846.0
+2022-01-02,29.700000762939453,29.850000381469727,29.100000381469727,29.299999237060547,329435.0
+2022-01-03,29.299999237060547,29.399999618530273,28.25,28.299999237060547,605592.0
+2022-01-04,28.399999618530273,28.700000762939453,28.0,28.5,470993.0
+2022-01-05,28.549999237060547,29.299999237060547,28.450000762939453,29.200000762939453,769449.0
+2022-01-06,29.0,29.5,28.75,28.950000762939453,890624.0
+2022-01-09,29.0,30.149999618530273,29.0,29.700000762939453,1030876.0
+2022-01-10,29.899999618530273,30.100000381469727,29.5,29.649999618530273,1139233.0
+2022-01-11,29.649999618530273,30.5,29.649999618530273,29.899999618530273,1153240.0
+2022-01-12,29.950000762939453,30.25,29.649999618530273,29.700000762939453,618661.0
+2022-01-13,29.850000381469727,29.950000762939453,29.600000381469727,29.600000381469727,371520.0
+2022-01-16,29.700000762939453,30.049999237060547,29.600000381469727,29.799999237060547,505049.0
+2022-01-17,29.899999618530273,30.700000762939453,29.899999618530273,30.299999237060547,1204349.0
+2022-01-18,30.5,30.950000762939453,30.200000762939453,30.25,1053445.0
+2022-01-19,30.100000381469727,30.299999237060547,29.850000381469727,29.899999618530273,380822.0
+2022-01-20,29.899999618530273,30.049999237060547,29.5,29.649999618530273,432218.0
+2022-01-23,29.549999237060547,29.549999237060547,29.049999237060547,29.100000381469727,237507.0
+2022-01-24,29.100000381469727,29.350000381469727,28.799999237060547,28.799999237060547,211043.0
+2022-01-25,28.799999237060547,29.149999618530273,28.799999237060547,28.899999618530273,209971.0
+2022-01-26,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2022-01-27,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2022-01-30,29.149999618530273,29.549999237060547,29.149999618530273,29.450000762939453,393277.0
+2022-01-31,29.600000381469727,30.25,29.549999237060547,29.649999618530273,1031612.0
+2022-02-01,29.75,30.0,29.25,29.25,283292.0
+2022-02-02,29.299999237060547,29.399999618530273,29.100000381469727,29.100000381469727,202788.0
+2022-02-03,29.25,29.399999618530273,29.0,29.149999618530273,256364.0
+2022-02-06,29.25,29.899999618530273,29.049999237060547,29.850000381469727,565244.0
+2022-02-07,30.149999618530273,30.700000762939453,30.0,30.200000762939453,2858534.0
+2022-02-08,30.5,30.5,29.5,29.549999237060547,977794.0
+2022-02-09,29.600000381469727,29.649999618530273,29.149999618530273,29.149999618530273,324626.0
+2022-02-10,29.25,29.399999618530273,28.899999618530273,29.100000381469727,363885.0
+2022-02-13,28.899999618530273,28.899999618530273,27.350000381469727,27.899999618530273,556654.0
+2022-02-14,28.0,28.5,27.299999237060547,28.049999237060547,530618.0
+2022-02-15,28.0,28.299999237060547,27.799999237060547,28.200000762939453,257077.0
+2022-02-16,28.350000381469727,28.600000381469727,28.0,28.0,481180.0
+2022-02-17,28.0,28.049999237060547,27.649999618530273,27.649999618530273,434621.0
+2022-02-20,27.649999618530273,27.649999618530273,26.700000762939453,26.700000762939453,412375.0
+2022-02-21,26.399999618530273,27.0,26.399999618530273,26.700000762939453,314611.0
+2022-02-23,26.700000762939453,27.049999237060547,26.649999618530273,26.649999618530273,265083.0
+2022-02-24,25.350000381469727,26.25,25.200000762939453,25.299999237060547,993314.0
+2022-02-27,25.850000381469727,26.100000381469727,25.600000381469727,26.0,401022.0
+2022-02-28,25.799999237060547,27.0,25.75,26.450000762939453,826205.0
+2022-03-01,26.549999237060547,26.600000381469727,26.049999237060547,26.350000381469727,367405.0
+2022-03-02,26.100000381469727,26.399999618530273,25.850000381469727,25.850000381469727,262434.0
+2022-03-03,25.950000762939453,26.0,25.149999618530273,25.200000762939453,331897.0
+2022-03-06,25.649999618530273,25.649999618530273,25.100000381469727,25.149999618530273,321555.0
+2022-03-07,25.200000762939453,25.200000762939453,24.520000457763672,24.739999771118164,449940.0
+2022-03-08,24.420000076293945,25.549999237060547,24.420000076293945,25.25,652060.0
+2022-03-09,25.25,26.549999237060547,25.25,26.25,1386378.0
+2022-03-10,26.25,26.799999237060547,25.799999237060547,26.0,648485.0
+2022-03-13,26.25,26.25,25.149999618530273,25.149999618530273,411317.0
+2022-03-14,25.200000762939453,25.200000762939453,24.559999465942383,24.84000015258789,266235.0
+2022-03-15,24.799999237060547,25.200000762939453,24.780000686645508,24.860000610351562,154548.0
+2022-03-16,25.049999237060547,25.049999237060547,24.780000686645508,25.0,139483.0
+2022-03-17,25.0,25.0,24.799999237060547,24.979999542236328,120652.0
+2022-03-20,24.979999542236328,25.100000381469727,24.8799991607666,24.899999618530273,134555.0
+2022-03-21,24.940000534057617,24.940000534057617,24.479999542236328,24.5,189183.0
+2022-03-22,24.84000015258789,24.84000015258789,24.3799991607666,24.3799991607666,206828.0
+2022-03-23,24.3799991607666,24.600000381469727,24.260000228881836,24.34000015258789,205012.0
+2022-03-24,24.360000610351562,24.420000076293945,24.280000686645508,24.299999237060547,122785.0
+2022-03-27,24.299999237060547,24.81999969482422,24.299999237060547,24.34000015258789,465814.0
+2022-03-28,24.399999618530273,24.479999542236328,24.34000015258789,24.459999084472656,171947.0
+2022-03-29,24.459999084472656,24.65999984741211,24.420000076293945,24.440000534057617,226060.0
+2022-03-30,24.440000534057617,24.600000381469727,24.399999618530273,24.5,113128.0
+2022-03-31,24.420000076293945,24.579999923706055,24.360000610351562,24.399999618530273,156907.0
+2022-04-03,24.0,24.5,23.8799991607666,23.979999542236328,228763.0
+2022-04-04,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2022-04-05,24.1200008392334,24.1200008392334,23.0,23.15999984741211,511225.0
+2022-04-06,23.219999313354492,23.219999313354492,22.700000762939453,23.079999923706055,308797.0
+2022-04-07,22.899999618530273,23.31999969482422,22.700000762939453,23.1200008392334,347691.0
+2022-04-10,23.18000030517578,23.18000030517578,22.860000610351562,22.860000610351562,197973.0
+2022-04-11,22.860000610351562,22.860000610351562,22.239999771118164,22.260000228881836,267449.0
+2022-04-12,22.0,23.780000686645508,21.979999542236328,23.0,1808492.0
+2022-04-13,23.100000381469727,23.100000381469727,22.399999618530273,22.600000381469727,346591.0
+2022-04-14,22.540000915527344,22.920000076293945,22.520000457763672,22.799999237060547,128020.0
+2022-04-17,22.780000686645508,23.079999923706055,22.15999984741211,22.5,666830.0
+2022-04-18,22.700000762939453,23.0,22.579999923706055,22.6200008392334,257731.0
+2022-04-19,22.559999465942383,22.579999923706055,22.299999237060547,22.299999237060547,127837.0
+2022-04-20,22.299999237060547,22.31999969482422,22.079999923706055,22.219999313354492,195116.0
+2022-04-21,22.520000457763672,24.040000915527344,22.520000457763672,23.520000457763672,3040092.0
+2022-04-24,23.520000457763672,23.579999923706055,22.3799991607666,22.440000534057617,788776.0
+2022-04-25,22.420000076293945,22.420000076293945,21.799999237060547,21.799999237060547,291509.0
+2022-04-26,21.780000686645508,22.540000915527344,21.700000762939453,22.219999313354492,287581.0
+2022-04-27,22.68000030517578,22.68000030517578,22.299999237060547,22.559999465942383,166042.0
+2022-04-28,22.579999923706055,23.059999465942383,22.5,22.780000686645508,216400.0
+2022-05-08,22.65999984741211,22.65999984741211,22.239999771118164,22.239999771118164,225546.0
+2022-05-09,22.079999923706055,23.700000762939453,22.079999923706055,23.0,887615.0
+2022-05-10,23.0,23.100000381469727,22.6200008392334,22.700000762939453,316748.0
+2022-05-11,22.760000228881836,23.18000030517578,22.700000762939453,22.899999618530273,236386.0
+2022-05-12,22.719999313354492,22.719999313354492,22.200000762939453,22.200000762939453,229932.0
+2022-05-15,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,152417.0
+2022-05-16,22.399999618530273,22.979999542236328,22.200000762939453,22.479999542236328,464313.0
+2022-05-17,22.34000015258789,23.200000762939453,22.0,22.1200008392334,519648.0
+2022-05-18,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0
+2022-05-19,21.020000457763672,21.31999969482422,21.0,21.260000228881836,444048.0
+2022-05-22,21.299999237060547,21.700000762939453,21.15999984741211,21.280000686645508,238727.0
+2022-05-23,21.200000762939453,21.200000762939453,20.459999084472656,20.459999084472656,380611.0
+2022-05-24,20.459999084472656,20.6200008392334,20.399999618530273,20.559999465942383,184482.0
+2022-05-25,20.700000762939453,20.81999969482422,20.479999542236328,20.5,173138.0
+2022-05-26,20.700000762939453,21.799999237060547,20.600000381469727,21.280000686645508,1048990.0
+2022-05-29,21.239999771118164,21.360000610351562,21.0,21.139999389648438,428838.0
+2022-05-30,21.18000030517578,21.559999465942383,21.18000030517578,21.260000228881836,321950.0
+2022-05-31,21.280000686645508,21.399999618530273,21.15999984741211,21.15999984741211,225433.0
+2022-06-01,21.280000686645508,22.0,21.15999984741211,21.559999465942383,648944.0
+2022-06-02,21.579999923706055,21.739999771118164,21.399999618530273,21.600000381469727,293680.0
+2022-06-05,21.719999313354492,22.18000030517578,21.600000381469727,21.600000381469727,407944.0
+2022-06-06,21.600000381469727,22.020000457763672,21.579999923706055,21.600000381469727,301977.0
+2022-06-07,21.719999313354492,21.739999771118164,21.479999542236328,21.6200008392334,245505.0
+2022-06-08,21.65999984741211,21.65999984741211,21.239999771118164,21.239999771118164,119485.0
+2022-06-09,21.399999618530273,21.940000534057617,21.31999969482422,21.31999969482422,297370.0
+2022-06-12,21.100000381469727,21.1200008392334,20.5,20.520000457763672,176329.0
+2022-06-13,20.899999618530273,20.940000534057617,19.5,19.899999618530273,167517.0
+2022-06-14,19.440000534057617,20.0,18.5,19.0,244033.0
+2022-06-15,18.700000762939453,19.440000534057617,18.579999923706055,18.81999969482422,527355.0
+2022-06-16,18.899999618530273,19.0,17.940000534057617,17.940000534057617,341811.0
+2022-06-19,17.299999237060547,17.799999237060547,16.899999618530273,17.600000381469727,327492.0
+2022-06-20,17.479999542236328,17.799999237060547,16.780000686645508,16.899999618530273,424341.0
+2022-06-21,17.100000381469727,17.299999237060547,16.860000610351562,17.1200008392334,334006.0
+2022-06-22,17.139999389648438,17.139999389648438,16.0,16.299999237060547,541115.0
+2022-06-23,16.299999237060547,16.299999237060547,15.739999771118164,16.18000030517578,351062.0
+2022-06-26,16.579999923706055,17.440000534057617,16.299999237060547,17.440000534057617,442115.0
+2022-06-27,17.399999618530273,18.399999618530273,16.8799991607666,16.979999542236328,872141.0
+2022-06-28,17.1200008392334,17.540000915527344,16.920000076293945,17.15999984741211,407762.0
+2022-06-29,17.15999984741211,18.639999389648438,17.15999984741211,17.899999618530273,2036168.0
+2022-06-30,18.200000762939453,18.459999084472656,17.6200008392334,17.68000030517578,452905.0
+2022-07-03,17.639999389648438,17.739999771118164,17.079999923706055,17.079999923706055,312226.0
+2022-07-04,17.079999923706055,17.6200008392334,17.0,17.0,241040.0
+2022-07-05,17.0,17.299999237060547,17.0,17.100000381469727,126133.0
+2022-07-06,17.100000381469727,17.700000762939453,16.700000762939453,17.100000381469727,823889.0
+2022-07-13,17.200000762939453,17.399999618530273,17.059999465942383,17.200000762939453,326924.0
+2022-07-14,17.200000762939453,17.31999969482422,16.020000457763672,16.079999923706055,436782.0
+2022-07-17,16.360000610351562,16.600000381469727,16.239999771118164,16.399999618530273,196164.0
+2022-07-18,16.540000915527344,18.040000915527344,16.540000915527344,17.139999389648438,2835133.0
+2022-07-19,17.200000762939453,17.860000610351562,17.040000915527344,17.81999969482422,842290.0
+2022-07-20,18.0,19.600000381469727,18.0,19.600000381469727,1751867.0
+2022-07-21,20.5,20.65999984741211,18.780000686645508,19.079999923706055,3732227.0
+2022-07-24,19.15999984741211,19.239999771118164,18.81999969482422,18.84000015258789,755837.0
+2022-07-25,18.799999237060547,19.299999237060547,18.799999237060547,18.920000076293945,619600.0
+2022-07-26,18.959999084472656,20.200000762939453,18.959999084472656,19.079999923706055,2049523.0
+2022-07-27,19.100000381469727,19.280000686645508,18.84000015258789,19.0,400067.0
+2022-07-28,18.959999084472656,19.219999313354492,18.959999084472656,19.040000915527344,482102.0
+2022-07-31,19.1200008392334,19.479999542236328,19.1200008392334,19.31999969482422,634989.0
+2022-08-01,19.299999237060547,19.84000015258789,19.219999313354492,19.6200008392334,721683.0
+2022-08-02,19.579999923706055,20.399999618530273,19.5,20.200000762939453,1269759.0
+2022-08-03,20.239999771118164,21.399999618530273,20.239999771118164,20.579999923706055,1729147.0
+2022-08-04,20.84000015258789,21.200000762939453,20.700000762939453,20.899999618530273,831551.0
+2022-08-07,21.0,21.0,20.579999923706055,20.860000610351562,373090.0
+2022-08-08,20.739999771118164,21.260000228881836,20.440000534057617,20.799999237060547,807239.0
+2022-08-09,20.8799991607666,21.0,20.3799991607666,20.899999618530273,462458.0
+2022-08-10,20.979999542236328,22.979999542236328,20.979999542236328,22.979999542236328,4318400.0
+2022-08-11,23.0,23.100000381469727,22.5,22.559999465942383,1312907.0
+2022-08-14,22.5,22.920000076293945,22.1200008392334,22.600000381469727,706945.0
+2022-08-15,22.639999389648438,22.81999969482422,22.299999237060547,22.31999969482422,303953.0
+2022-08-16,22.31999969482422,22.3799991607666,22.0,22.200000762939453,345992.0
+2022-08-17,22.139999389648438,22.860000610351562,22.139999389648438,22.260000228881836,641290.0
+2022-08-18,22.260000228881836,22.440000534057617,21.860000610351562,22.0,681547.0
+2022-08-21,22.0,22.0,22.0,22.0,0.0
+2022-08-22,21.200000762939453,21.899999618530273,21.200000762939453,21.899999618530273,216019.0
+2022-08-23,21.700000762939453,21.719999313354492,21.020000457763672,21.020000457763672,269139.0
+2022-08-24,21.040000915527344,21.15999984741211,20.520000457763672,20.65999984741211,254360.0
+2022-08-25,21.0,21.799999237060547,21.0,21.0,754075.0
+2022-08-28,20.65999984741211,21.15999984741211,20.639999389648438,21.139999389648438,295671.0
+2022-08-29,21.299999237060547,21.600000381469727,21.1200008392334,21.219999313354492,329678.0
+2022-08-30,21.239999771118164,22.420000076293945,21.219999313354492,21.68000030517578,1503201.0
+2022-08-31,21.68000030517578,22.239999771118164,21.520000457763672,21.600000381469727,647732.0
+2022-09-01,21.780000686645508,21.780000686645508,21.200000762939453,21.600000381469727,220925.0
+2022-09-04,21.600000381469727,21.600000381469727,21.0,21.260000228881836,648627.0
+2022-09-05,21.059999465942383,21.31999969482422,20.780000686645508,20.780000686645508,339819.0
+2022-09-06,21.200000762939453,21.200000762939453,20.200000762939453,20.299999237060547,369736.0
+2022-09-07,20.579999923706055,20.579999923706055,19.0,19.600000381469727,481785.0
+2022-09-08,19.920000076293945,19.920000076293945,19.0,19.200000762939453,477467.0
+2022-09-11,19.700000762939453,19.700000762939453,19.299999237060547,19.520000457763672,514610.0
+2022-09-12,19.65999984741211,20.100000381469727,19.520000457763672,20.059999465942383,732442.0
+2022-09-13,20.059999465942383,20.360000610351562,19.8799991607666,20.0,510026.0
+2022-09-14,19.65999984741211,19.719999313354492,19.200000762939453,19.420000076293945,329331.0
+2022-09-15,19.440000534057617,19.639999389648438,19.100000381469727,19.200000762939453,194691.0
+2022-09-18,19.139999389648438,19.139999389648438,18.020000457763672,18.440000534057617,320184.0
+2022-09-19,18.479999542236328,18.479999542236328,17.600000381469727,17.81999969482422,250893.0
+2022-09-20,18.100000381469727,18.440000534057617,17.68000030517578,17.860000610351562,410555.0
+2022-09-21,17.84000015258789,17.860000610351562,17.399999618530273,17.6200008392334,227919.0
+2022-09-25,17.0,17.100000381469727,16.5,16.540000915527344,393199.0
+2022-09-26,16.579999923706055,17.100000381469727,16.540000915527344,16.799999237060547,445695.0
+2022-09-27,17.0,17.5,16.940000534057617,17.420000076293945,464820.0
+2022-09-28,17.600000381469727,17.81999969482422,17.1200008392334,17.65999984741211,679972.0
+2022-09-29,17.8799991607666,17.959999084472656,17.440000534057617,17.440000534057617,422261.0
+2022-10-02,17.579999923706055,17.84000015258789,17.299999237060547,17.68000030517578,379009.0
+2022-10-03,17.860000610351562,18.65999984741211,17.799999237060547,18.420000076293945,977911.0
+2022-10-04,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0.0
+2022-10-05,18.8799991607666,19.15999984741211,18.6200008392334,18.65999984741211,756019.0
+2022-10-06,18.760000228881836,19.15999984741211,18.540000915527344,18.700000762939453,530435.0
+2022-10-09,18.700000762939453,18.700000762939453,18.299999237060547,18.299999237060547,279549.0
+2022-10-10,18.299999237060547,18.459999084472656,17.940000534057617,18.18000030517578,328689.0
+2022-10-11,18.299999237060547,18.299999237060547,17.520000457763672,17.8799991607666,281997.0
+2022-10-12,17.959999084472656,18.299999237060547,17.799999237060547,18.219999313354492,303878.0
+2022-10-13,18.479999542236328,18.639999389648438,17.860000610351562,17.860000610351562,552572.0
+2022-10-16,17.860000610351562,18.1200008392334,17.639999389648438,17.860000610351562,210940.0
+2022-10-17,18.260000228881836,18.579999923706055,18.059999465942383,18.139999389648438,824100.0
+2022-10-18,18.540000915527344,18.799999237060547,18.399999618530273,18.760000228881836,636040.0
+2022-10-19,18.780000686645508,18.959999084472656,18.420000076293945,18.420000076293945,287405.0
+2022-10-20,18.399999618530273,18.559999465942383,18.280000686645508,18.479999542236328,214467.0
+2022-10-23,18.739999771118164,18.81999969482422,18.479999542236328,18.639999389648438,339725.0
+2022-10-24,18.739999771118164,18.739999771118164,18.479999542236328,18.5,297279.0
+2022-10-25,18.520000457763672,18.600000381469727,18.219999313354492,18.219999313354492,218445.0
+2022-10-26,18.239999771118164,18.3799991607666,18.040000915527344,18.059999465942383,175120.0
+2022-10-27,18.040000915527344,18.219999313354492,17.799999237060547,17.799999237060547,155258.0
+2022-10-30,17.579999923706055,18.1200008392334,17.579999923706055,17.719999313354492,96429.0
+2022-10-31,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0
+2022-11-01,17.81999969482422,17.959999084472656,17.31999969482422,17.360000610351562,158738.0
+2022-11-02,17.360000610351562,17.799999237060547,17.0,17.799999237060547,186397.0
+2022-11-03,17.719999313354492,18.299999237060547,17.65999984741211,18.280000686645508,466290.0
+2022-11-06,18.3799991607666,19.15999984741211,18.3799991607666,18.760000228881836,1180646.0
+2022-11-07,18.799999237060547,18.799999237060547,18.299999237060547,18.579999923706055,238531.0
+2022-11-08,18.520000457763672,18.520000457763672,18.200000762939453,18.360000610351562,173397.0
+2022-11-09,17.920000076293945,18.0,17.600000381469727,17.799999237060547,298950.0
+2022-11-10,17.639999389648438,17.65999984741211,17.18000030517578,17.299999237060547,114264.0
+2022-11-13,17.520000457763672,17.639999389648438,17.280000686645508,17.399999618530273,114330.0
+2022-11-14,17.299999237060547,17.3799991607666,17.079999923706055,17.200000762939453,158246.0
+2022-11-15,17.600000381469727,18.739999771118164,17.399999618530273,17.760000228881836,1366084.0
+2022-11-16,17.799999237060547,17.860000610351562,17.360000610351562,17.739999771118164,349003.0
+2022-11-17,17.600000381469727,18.0,17.600000381469727,17.700000762939453,209154.0
+2022-11-20,17.700000762939453,17.780000686645508,17.5,17.5,122566.0
+2022-11-21,17.360000610351562,17.639999389648438,17.200000762939453,17.200000762939453,172429.0
+2022-11-22,17.399999618530273,17.399999618530273,17.0,17.219999313354492,100042.0
+2022-11-24,16.979999542236328,17.0,16.299999237060547,17.0,341449.0
+2022-11-27,16.639999389648438,16.700000762939453,16.299999237060547,16.639999389648438,125121.0
+2022-11-28,16.479999542236328,16.84000015258789,16.479999542236328,16.65999984741211,166151.0
+2022-11-29,16.65999984741211,16.799999237060547,16.5,16.5,89757.0
+2022-11-30,16.420000076293945,16.68000030517578,16.360000610351562,16.639999389648438,93529.0
+2022-12-01,16.799999237060547,17.0,16.639999389648438,16.8799991607666,210592.0
+2022-12-04,16.920000076293945,17.479999542236328,16.899999618530273,16.940000534057617,411558.0
+2022-12-05,16.920000076293945,17.0,16.459999084472656,17.0,162017.0
+2022-12-06,16.760000228881836,16.81999969482422,16.5,16.5,256534.0
+2022-12-07,16.68000030517578,16.68000030517578,16.280000686645508,16.68000030517578,122463.0
+2022-12-08,16.520000457763672,16.65999984741211,16.200000762939453,16.5,114220.0
+2022-12-11,16.65999984741211,16.65999984741211,15.920000076293945,16.0,94350.0
+2022-12-12,15.619999885559082,15.619999885559082,14.800000190734863,15.539999961853027,245570.0
+2022-12-13,15.5600004196167,15.899999618530273,15.539999961853027,15.65999984741211,134708.0
+2022-12-14,15.739999771118164,15.899999618530273,15.34000015258789,15.399999618530273,358428.0
+2022-12-15,15.399999618530273,15.800000190734863,15.220000267028809,15.800000190734863,220890.0
+2022-12-18,15.920000076293945,16.15999984741211,15.899999618530273,16.100000381469727,239062.0
+2022-12-19,15.899999618530273,16.020000457763672,15.579999923706055,15.819999694824219,147446.0
+2022-12-20,15.880000114440918,15.880000114440918,15.420000076293945,15.859999656677246,103654.0
+2022-12-21,15.899999618530273,16.540000915527344,15.880000114440918,16.139999389648438,362829.0
+2022-12-22,16.139999389648438,16.420000076293945,16.040000915527344,16.059999465942383,190498.0
+2022-12-25,16.020000457763672,16.040000915527344,15.899999618530273,15.960000038146973,82249.0
+2022-12-26,15.899999618530273,15.979999542236328,15.220000267028809,15.220000267028809,140308.0
+2022-12-27,15.5,15.640000343322754,15.199999809265137,15.579999923706055,127674.0
+2022-12-28,15.5,15.699999809265137,15.4399995803833,15.699999809265137,119842.0
+2022-12-29,15.600000381469727,15.9399995803833,15.579999923706055,15.619999885559082,86920.0
+2023-01-01,15.65999984741211,16.100000381469727,15.65999984741211,16.040000915527344,231590.0
+2023-01-02,15.960000038146973,16.239999771118164,15.960000038146973,16.100000381469727,267398.0
+2023-01-03,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-01-04,16.559999465942383,16.760000228881836,16.15999984741211,16.200000762939453,330443.0
+2023-01-05,16.139999389648438,16.540000915527344,16.1200008392334,16.440000534057617,271162.0
+2023-01-08,16.440000534057617,16.899999618530273,16.399999618530273,16.739999771118164,500763.0
+2023-01-09,16.920000076293945,17.100000381469727,16.780000686645508,17.059999465942383,394498.0
+2023-01-10,17.059999465942383,17.100000381469727,16.719999313354492,16.780000686645508,354605.0
+2023-01-11,16.8799991607666,16.920000076293945,16.700000762939453,16.760000228881836,153240.0
+2023-01-12,16.84000015258789,16.84000015258789,16.700000762939453,16.700000762939453,168114.0
+2023-01-15,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2023-01-16,16.639999389648438,16.760000228881836,16.559999465942383,16.639999389648438,168199.0
+2023-01-17,16.68000030517578,16.68000030517578,16.5,16.5,156434.0
+2023-01-18,16.68000030517578,16.68000030517578,16.5,16.5,156434.0
+2023-01-19,16.540000915527344,16.81999969482422,16.540000915527344,16.700000762939453,343118.0
+2023-01-22,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2023-01-23,17.239999771118164,17.260000228881836,16.979999542236328,17.0,342889.0
+2023-01-24,17.079999923706055,17.079999923706055,16.84000015258789,16.860000610351562,161362.0
+2023-01-25,16.860000610351562,17.100000381469727,16.799999237060547,16.84000015258789,205339.0
+2023-01-26,16.899999618530273,17.059999465942383,16.84000015258789,16.979999542236328,143560.0
+2023-01-29,16.899999618530273,17.100000381469727,16.8799991607666,16.8799991607666,172149.0
+2023-01-30,17.0,17.0,16.760000228881836,16.860000610351562,122113.0
+2023-01-31,16.81999969482422,16.920000076293945,16.799999237060547,16.799999237060547,196877.0
+2023-02-01,16.84000015258789,17.399999618530273,16.81999969482422,16.920000076293945,748422.0
+2023-02-02,17.0,17.219999313354492,16.920000076293945,16.959999084472656,351938.0
+2023-02-05,16.959999084472656,17.139999389648438,16.84000015258789,17.139999389648438,261391.0
+2023-02-06,17.0,17.84000015258789,17.0,17.200000762939453,1147254.0
+2023-02-07,17.139999389648438,17.399999618530273,17.020000457763672,17.020000457763672,231421.0
+2023-02-08,17.040000915527344,17.479999542236328,16.979999542236328,17.479999542236328,466476.0
+2023-02-09,17.520000457763672,17.6200008392334,17.100000381469727,17.100000381469727,282502.0
+2023-02-12,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2023-02-13,17.31999969482422,17.5,17.280000686645508,17.459999084472656,271021.0
+2023-02-14,17.459999084472656,17.600000381469727,17.31999969482422,17.399999618530273,295233.0
+2023-02-15,17.399999618530273,17.760000228881836,17.299999237060547,17.739999771118164,357809.0
+2023-02-16,17.760000228881836,17.959999084472656,17.5,17.5,268150.0
+2023-02-19,17.5,17.5,17.079999923706055,17.100000381469727,215188.0
+2023-02-20,17.200000762939453,17.200000762939453,16.639999389648438,16.639999389648438,155740.0
+2023-02-21,16.600000381469727,16.600000381469727,16.31999969482422,16.360000610351562,156882.0
+2023-02-23,16.040000915527344,16.260000228881836,16.040000915527344,16.260000228881836,82474.0
+2023-02-26,16.299999237060547,16.440000534057617,16.079999923706055,16.18000030517578,102196.0
+2023-02-27,16.200000762939453,16.399999618530273,15.979999542236328,16.079999923706055,226330.0
+2023-02-28,16.139999389648438,16.18000030517578,16.059999465942383,16.15999984741211,156215.0
+2023-03-01,16.200000762939453,16.780000686645508,16.200000762939453,16.559999465942383,1703.0
+2023-03-02,16.559999465942383,17.020000457763672,16.479999542236328,17.020000457763672,1000.0
+2023-03-05,17.040000915527344,17.260000228881836,17.020000457763672,17.219999313354492,1000.0
+2023-03-06,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0
+2023-03-07,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0
+2023-03-08,17.0,17.0,16.68000030517578,16.68000030517578,1386.0
+2023-03-09,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-12,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-13,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-14,17.360000610351562,17.459999084472656,17.139999389648438,17.299999237060547,1330.0
+2023-03-15,16.899999618530273,17.059999465942383,16.559999465942383,16.700000762939453,950.0
+2023-03-16,16.6200008392334,17.100000381469727,16.399999618530273,16.899999618530273,1357.0
+2023-03-19,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2023-03-20,17.059999465942383,17.239999771118164,17.020000457763672,17.1200008392334,1220.0
+2023-03-21,17.139999389648438,17.31999969482422,17.1200008392334,17.1200008392334,1000.0
+2023-03-22,17.059999465942383,17.15999984741211,16.739999771118164,16.760000228881836,2357.0
+2023-03-23,16.739999771118164,16.920000076293945,16.579999923706055,16.780000686645508,1235.0
+2023-03-26,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2023-03-27,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2023-03-28,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2023-03-29,17.540000915527344,19.079999923706055,17.540000915527344,17.860000610351562,6738.0
+2023-03-30,17.899999618530273,17.899999618530273,17.0,17.200000762939453,3352.0
+2023-04-02,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2023-04-03,17.760000228881836,18.079999923706055,17.760000228881836,17.860000610351562,1449.0
+2023-04-04,18.0,18.239999771118164,17.739999771118164,18.100000381469727,1150.0
+2023-04-05,18.139999389648438,18.299999237060547,17.899999618530273,18.020000457763672,1250.0
+2023-04-06,17.979999542236328,18.15999984741211,17.940000534057617,18.0,2315.0
+2023-04-09,18.020000457763672,18.020000457763672,17.920000076293945,17.959999084472656,1152.0
+2023-04-10,18.040000915527344,18.5,18.040000915527344,18.18000030517578,4429.0
+2023-04-11,18.239999771118164,18.5,18.139999389648438,18.420000076293945,977.0
+2023-04-12,18.520000457763672,18.959999084472656,18.200000762939453,18.68000030517578,2710.0
+2023-04-13,18.799999237060547,19.0,18.579999923706055,18.6200008392334,4198.0
+2023-04-16,18.65999984741211,18.84000015258789,18.6200008392334,18.700000762939453,1500.0
+2023-04-17,18.65999984741211,19.299999237060547,18.600000381469727,18.860000610351562,1000.0
+2023-04-25,19.0,20.3799991607666,19.0,19.979999542236328,1198.0
+2023-04-26,20.079999923706055,20.399999618530273,19.899999618530273,19.899999618530273,1336.0
+2023-04-27,19.979999542236328,19.979999542236328,19.399999618530273,19.399999618530273,1705.0
+2023-04-30,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2023-05-01,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2023-05-02,19.719999313354492,19.84000015258789,19.360000610351562,19.600000381469727,869.0
+2023-05-03,19.31999969482422,19.440000534057617,19.139999389648438,19.219999313354492,1452.0
+2023-05-04,19.040000915527344,19.520000457763672,19.040000915527344,19.299999237060547,1219.0
+2023-05-07,19.3799991607666,19.639999389648438,19.299999237060547,19.639999389648438,800.0
+2023-05-08,19.700000762939453,20.239999771118164,19.600000381469727,19.799999237060547,1251.0
+2023-05-09,19.81999969482422,19.860000610351562,19.239999771118164,19.280000686645508,803.0
+2023-05-10,19.15999984741211,19.280000686645508,18.920000076293945,19.0,920.0
+2023-05-11,18.920000076293945,19.280000686645508,18.8799991607666,19.079999923706055,1000.0
+2023-05-14,19.100000381469727,19.979999542236328,19.100000381469727,19.979999542236328,1000.0
+2023-05-15,19.979999542236328,20.299999237060547,19.84000015258789,20.200000762939453,8935.0
+2023-05-16,20.399999618530273,20.799999237060547,19.799999237060547,19.860000610351562,1695.0
+2023-05-17,20.040000915527344,20.299999237060547,19.860000610351562,19.959999084472656,1450.0
+2023-05-18,19.959999084472656,20.059999465942383,19.860000610351562,19.920000076293945,850.0
+2023-05-21,19.959999084472656,20.079999923706055,19.860000610351562,19.899999618530273,1947.0
+2023-05-22,19.899999618530273,20.280000686645508,19.899999618530273,19.979999542236328,2224.0
+2023-05-23,19.899999618530273,19.920000076293945,19.31999969482422,19.579999923706055,1000.0
+2023-05-24,19.520000457763672,19.6200008392334,19.200000762939453,19.479999542236328,2440.0
+2023-05-25,19.579999923706055,19.600000381469727,19.260000228881836,19.399999618530273,854.0
+2023-05-28,19.360000610351562,19.6200008392334,19.360000610351562,19.540000915527344,1000.0
+2023-05-29,19.5,19.700000762939453,19.459999084472656,19.5,804.0
+2023-05-30,19.559999465942383,19.959999084472656,19.540000915527344,19.639999389648438,1000.0
+2023-05-31,19.520000457763672,19.639999389648438,19.420000076293945,19.6200008392334,3766.0
+2023-06-01,19.6200008392334,19.6200008392334,19.440000534057617,19.459999084472656,2000.0
+2023-06-04,19.65999984741211,19.65999984741211,19.440000534057617,19.440000534057617,773.0
+2023-06-05,19.479999542236328,19.579999923706055,19.420000076293945,19.420000076293945,3190.0
+2023-06-06,19.440000534057617,19.459999084472656,19.200000762939453,19.360000610351562,853.0
+2023-06-07,19.360000610351562,19.81999969482422,19.299999237060547,19.68000030517578,900.0
+2023-06-08,19.6200008392334,19.6200008392334,19.440000534057617,19.459999084472656,385.0
+2023-06-11,19.799999237060547,20.15999984741211,19.780000686645508,20.1200008392334,2169.0
+2023-06-12,20.18000030517578,20.520000457763672,20.100000381469727,20.1200008392334,1000.0
+2023-06-13,20.15999984741211,20.15999984741211,19.739999771118164,19.739999771118164,2415.0
+2023-06-14,19.65999984741211,20.0,19.65999984741211,19.84000015258789,948.0
+2023-06-15,19.84000015258789,19.959999084472656,19.739999771118164,19.760000228881836,796.0
+2023-06-18,19.760000228881836,20.139999389648438,19.760000228881836,19.979999542236328,1249.0
+2023-06-19,19.979999542236328,19.979999542236328,19.219999313354492,19.280000686645508,234496.0
+2023-06-20,19.219999313354492,19.579999923706055,19.100000381469727,19.5,201025.0
+2023-06-21,19.399999618530273,19.65999984741211,19.31999969482422,19.5,93102.0
+2023-06-22,19.5,19.5,18.799999237060547,18.799999237060547,283799.0
+2023-07-02,19.100000381469727,19.18000030517578,18.979999542236328,19.020000457763672,141700.0
+2023-07-03,19.139999389648438,19.280000686645508,19.020000457763672,19.1200008392334,166293.0
+2023-07-04,19.1200008392334,19.360000610351562,19.100000381469727,19.239999771118164,199109.0
+2023-07-05,19.260000228881836,19.260000228881836,19.079999923706055,19.15999984741211,236324.0
+2023-07-06,19.18000030517578,19.760000228881836,19.18000030517578,19.479999542236328,707513.0
+2023-07-09,19.760000228881836,20.200000762939453,19.600000381469727,19.8799991607666,772455.0
+2023-07-10,20.0,20.079999923706055,19.81999969482422,19.899999618530273,496937.0
+2023-07-11,20.040000915527344,20.079999923706055,19.540000915527344,19.600000381469727,329284.0
+2023-07-12,19.700000762939453,19.739999771118164,19.420000076293945,19.440000534057617,185962.0
+2023-07-13,19.440000534057617,19.899999618530273,19.440000534057617,19.559999465942383,377182.0
+2023-07-16,19.600000381469727,19.719999313354492,19.399999618530273,19.440000534057617,187541.0
+2023-07-17,19.399999618530273,19.520000457763672,19.239999771118164,19.420000076293945,116625.0
+2023-07-18,19.420000076293945,19.420000076293945,18.920000076293945,19.040000915527344,254209.0
+2023-07-19,19.15999984741211,19.219999313354492,18.959999084472656,19.040000915527344,109329.0
+2023-07-20,18.979999542236328,19.139999389648438,18.799999237060547,18.920000076293945,125428.0
+2023-07-23,19.0,19.040000915527344,18.260000228881836,18.260000228881836,157394.0
+2023-07-24,18.239999771118164,18.600000381469727,18.0,18.540000915527344,80122.0
+2023-07-25,18.959999084472656,18.959999084472656,18.420000076293945,18.479999542236328,122453.0
+2023-07-26,18.479999542236328,18.520000457763672,18.260000228881836,18.399999618530273,125179.0
+2023-07-27,18.420000076293945,18.420000076293945,18.200000762939453,18.299999237060547,105303.0
+2023-07-30,18.260000228881836,18.299999237060547,18.139999389648438,18.18000030517578,84016.0
+2023-07-31,18.15999984741211,18.219999313354492,18.040000915527344,18.1200008392334,89639.0
+2023-08-01,18.040000915527344,18.219999313354492,18.020000457763672,18.040000915527344,81235.0
+2023-08-02,18.040000915527344,18.420000076293945,18.020000457763672,18.079999923706055,175981.0
+2023-08-03,18.079999923706055,18.200000762939453,17.81999969482422,17.81999969482422,109218.0
+2023-08-06,17.81999969482422,17.920000076293945,17.5,17.700000762939453,106084.0
+2023-08-07,17.700000762939453,17.780000686645508,16.899999618530273,16.899999618530273,212958.0
+2023-08-08,16.979999542236328,17.18000030517578,16.979999542236328,17.020000457763672,109468.0
+2023-08-09,17.020000457763672,17.280000686645508,16.979999542236328,17.219999313354492,123562.0
+2023-08-10,17.299999237060547,17.459999084472656,16.700000762939453,16.979999542236328,601579.0
+2023-08-13,17.079999923706055,17.18000030517578,16.959999084472656,17.139999389648438,218183.0
+2023-08-14,17.020000457763672,17.059999465942383,16.860000610351562,16.8799991607666,171724.0
+2023-08-15,16.84000015258789,17.5,16.799999237060547,17.020000457763672,550659.0
+2023-08-16,16.920000076293945,17.239999771118164,16.899999618530273,17.0,158215.0
+2023-08-17,16.979999542236328,17.059999465942383,16.760000228881836,17.059999465942383,138432.0
+2023-08-20,17.059999465942383,17.059999465942383,16.899999618530273,17.020000457763672,79263.0
+2023-08-21,17.059999465942383,17.059999465942383,16.6200008392334,16.81999969482422,104384.0
+2023-08-22,16.899999618530273,16.899999618530273,16.6200008392334,16.639999389648438,88650.0
+2023-08-23,16.760000228881836,17.0,16.719999313354492,16.860000610351562,158207.0
+2023-08-24,16.799999237060547,17.200000762939453,16.799999237060547,17.059999465942383,144469.0
+2023-08-27,17.079999923706055,17.299999237060547,17.079999923706055,17.280000686645508,197248.0
+2023-08-28,17.299999237060547,17.399999618530273,17.15999984741211,17.260000228881836,138112.0
+2023-08-29,17.299999237060547,17.299999237060547,16.81999969482422,16.979999542236328,144468.0
+2023-08-30,16.920000076293945,17.139999389648438,16.920000076293945,17.059999465942383,167351.0
+2023-08-31,17.079999923706055,17.079999923706055,16.81999969482422,16.899999618530273,244373.0
+2023-09-03,16.899999618530273,17.020000457763672,16.899999618530273,16.899999618530273,117432.0
+2023-09-04,16.899999618530273,16.940000534057617,16.84000015258789,16.860000610351562,137133.0
+2023-09-05,16.84000015258789,16.940000534057617,16.700000762939453,16.860000610351562,169909.0
+2023-09-06,16.860000610351562,17.200000762939453,16.860000610351562,17.1200008392334,537392.0
+2023-09-07,17.139999389648438,17.239999771118164,16.780000686645508,17.0,445418.0
+2023-09-10,17.0,17.0,17.0,17.0,0.0
+2023-09-11,17.100000381469727,17.81999969482422,17.100000381469727,17.479999542236328,1281748.0
+2023-09-12,17.600000381469727,17.639999389648438,17.059999465942383,17.239999771118164,411767.0
+2023-09-13,17.239999771118164,17.5,17.239999771118164,17.299999237060547,208570.0
+2023-09-14,17.399999618530273,17.459999084472656,17.040000915527344,17.040000915527344,185754.0
+2023-09-17,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
+2023-09-18,17.239999771118164,17.239999771118164,16.780000686645508,17.15999984741211,172107.0
+2023-09-19,16.920000076293945,17.200000762939453,16.8799991607666,17.059999465942383,105065.0
+2023-09-20,17.0,17.15999984741211,16.940000534057617,17.139999389648438,75591.0
+2023-09-21,17.100000381469727,17.15999984741211,16.959999084472656,17.040000915527344,56190.0
+2023-09-25,17.139999389648438,17.139999389648438,16.65999984741211,16.81999969482422,133110.0
+2023-09-26,17.0,17.0,16.6200008392334,16.799999237060547,111660.0
+2023-09-27,16.799999237060547,17.059999465942383,16.799999237060547,17.040000915527344,128891.0
+2023-09-28,17.040000915527344,17.219999313354492,16.959999084472656,17.15999984741211,297302.0
+2023-10-01,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0
+2023-10-02,17.18000030517578,17.18000030517578,16.700000762939453,16.700000762939453,128032.0
+2023-10-03,16.799999237060547,17.0,16.639999389648438,16.799999237060547,115748.0
+2023-10-04,16.799999237060547,16.899999618530273,16.540000915527344,16.600000381469727,105711.0
+2023-10-05,16.700000762939453,16.700000762939453,16.440000534057617,16.5,107196.0
+2023-10-08,16.280000686645508,16.399999618530273,15.779999732971191,16.079999923706055,193215.0
+2023-10-09,15.760000228881836,16.260000228881836,15.760000228881836,16.239999771118164,208751.0
+2023-10-10,15.960000038146973,16.219999313354492,15.800000190734863,16.200000762939453,101283.0
+2023-10-11,16.0,16.020000457763672,15.34000015258789,15.539999961853027,202106.0
+2023-10-12,15.800000190734863,15.800000190734863,15.199999809265137,15.4399995803833,176136.0
+2023-10-15,15.399999618530273,15.420000076293945,15.180000305175781,15.199999809265137,176267.0
+2023-10-16,15.279999732971191,15.399999618530273,15.140000343322754,15.260000228881836,142663.0
+2023-10-17,15.199999809265137,16.1200008392334,15.199999809265137,16.0,565026.0
+2023-10-18,15.960000038146973,15.960000038146973,15.300000190734863,15.300000190734863,358520.0
+2023-10-19,15.300000190734863,15.4399995803833,15.0600004196167,15.279999732971191,197183.0
+2023-10-22,15.239999771118164,15.239999771118164,14.819999694824219,14.979999542236328,289039.0
+2023-10-23,14.920000076293945,15.079999923706055,14.34000015258789,14.5,212396.0
+2023-10-24,14.5,14.520000457763672,13.920000076293945,14.0600004196167,379814.0
+2023-10-25,14.199999809265137,14.520000457763672,14.0,14.520000457763672,367042.0
+2023-10-26,14.399999618530273,14.399999618530273,14.180000305175781,14.239999771118164,233607.0
+2023-10-29,14.319999694824219,14.319999694824219,13.960000038146973,14.279999732971191,110803.0
+2023-10-30,14.199999809265137,14.399999618530273,14.199999809265137,14.359999656677246,148586.0
+2023-10-31,14.399999618530273,14.399999618530273,14.199999809265137,14.380000114440918,122094.0
+2023-11-01,14.420000076293945,14.4399995803833,14.239999771118164,14.359999656677246,150282.0
+2023-11-02,14.380000114440918,14.640000343322754,14.359999656677246,14.479999542236328,151209.0
+2023-11-05,14.5,14.699999809265137,14.4399995803833,14.65999984741211,143325.0
+2023-11-06,14.699999809265137,15.079999923706055,14.600000381469727,14.619999885559082,519194.0
+2023-11-07,14.600000381469727,14.619999885559082,14.199999809265137,14.380000114440918,185566.0
+2023-11-08,14.380000114440918,14.600000381469727,14.300000190734863,14.600000381469727,289586.0
+2023-11-09,14.420000076293945,14.539999961853027,14.300000190734863,14.399999618530273,195368.0
+2023-11-12,14.960000038146973,14.979999542236328,14.65999984741211,14.960000038146973,434423.0
+2023-11-13,14.979999542236328,15.260000228881836,14.800000190734863,15.140000343322754,467299.0
+2023-11-14,15.199999809265137,15.420000076293945,14.859999656677246,14.859999656677246,257097.0
+2023-11-15,14.880000114440918,14.920000076293945,14.699999809265137,14.920000076293945,119892.0
+2023-11-16,14.920000076293945,15.0600004196167,14.880000114440918,15.020000457763672,202220.0
+2023-11-19,14.979999542236328,15.15999984741211,14.9399995803833,15.0600004196167,169962.0
+2023-11-20,15.079999923706055,15.180000305175781,15.020000457763672,15.0600004196167,134001.0
+2023-11-21,15.100000381469727,15.279999732971191,15.0600004196167,15.15999984741211,246525.0
+2023-11-22,15.199999809265137,15.220000267028809,14.899999618530273,15.220000267028809,191964.0
+2023-11-23,15.199999809265137,15.220000267028809,14.899999618530273,15.220000267028809,191964.0
+2023-11-26,15.4399995803833,15.779999732971191,15.34000015258789,15.760000228881836,543527.0
+2023-11-27,15.800000190734863,15.899999618530273,15.619999885559082,15.880000114440918,394709.0
+2023-11-28,15.920000076293945,15.9399995803833,15.34000015258789,15.4399995803833,433550.0
+2023-11-29,15.680000305175781,15.680000305175781,15.460000038146973,15.680000305175781,150779.0
+2023-11-30,15.65999984741211,15.680000305175781,15.4399995803833,15.680000305175781,101636.0
+2023-12-03,15.680000305175781,15.84000015258789,15.579999923706055,15.600000381469727,178820.0
+2023-12-04,15.600000381469727,15.65999984741211,15.420000076293945,15.4399995803833,125818.0
+2023-12-05,15.4399995803833,15.520000457763672,15.34000015258789,15.420000076293945,168812.0
+2023-12-06,15.4399995803833,15.539999961853027,15.380000114440918,15.520000457763672,289163.0
+2023-12-07,15.600000381469727,15.819999694824219,15.5600004196167,15.699999809265137,646336.0
+2023-12-10,15.720000267028809,16.440000534057617,15.699999809265137,16.399999618530273,813273.0
+2023-12-11,16.31999969482422,16.360000610351562,15.979999542236328,16.079999923706055,364311.0
+2023-12-12,16.219999313354492,16.219999313354492,15.920000076293945,16.139999389648438,137363.0
+2023-12-13,16.18000030517578,16.18000030517578,15.9399995803833,16.0,96012.0
+2023-12-14,16.020000457763672,16.059999465942383,15.960000038146973,16.040000915527344,109952.0
+2023-12-17,16.100000381469727,16.399999618530273,16.079999923706055,16.100000381469727,335735.0
+2023-12-18,16.1200008392334,16.31999969482422,16.100000381469727,16.239999771118164,167000.0
+2023-12-19,16.239999771118164,16.299999237060547,16.100000381469727,16.1200008392334,162216.0
+2023-12-20,16.1200008392334,16.5,16.1200008392334,16.15999984741211,229751.0
+2023-12-21,16.100000381469727,16.399999618530273,15.880000114440918,15.899999618530273,353139.0
+2023-12-24,15.899999618530273,16.1200008392334,15.899999618530273,16.040000915527344,152922.0
+2023-12-25,16.079999923706055,16.1200008392334,15.960000038146973,16.040000915527344,135819.0
+2023-12-26,16.059999465942383,16.059999465942383,15.9399995803833,15.9399995803833,159496.0
+2023-12-27,15.9399995803833,16.6200008392334,15.9399995803833,16.520000457763672,672554.0
+2023-12-28,16.5,16.68000030517578,16.299999237060547,16.34000015258789,337064.0
+2023-12-31,16.420000076293945,16.860000610351562,16.420000076293945,16.68000030517578,565253.0
+2024-01-01,16.739999771118164,16.739999771118164,16.459999084472656,16.68000030517578,245993.0
+2024-01-02,16.700000762939453,16.860000610351562,16.68000030517578,16.700000762939453,305214.0
+2024-01-03,16.719999313354492,17.139999389648438,16.65999984741211,16.719999313354492,653131.0
+2024-01-04,16.639999389648438,16.719999313354492,16.399999618530273,16.5,582230.0
+2024-01-07,16.5,16.8799991607666,16.5,16.520000457763672,498264.0
+2024-01-08,16.799999237060547,16.84000015258789,16.5,16.520000457763672,242502.0
+2024-01-09,16.6200008392334,16.700000762939453,16.520000457763672,16.540000915527344,136177.0
+2024-01-10,16.579999923706055,17.059999465942383,16.559999465942383,16.65999984741211,637397.0
+2024-01-11,16.84000015258789,17.040000915527344,16.719999313354492,16.899999618530273,674976.0
+2024-01-14,17.0,17.34000015258789,16.760000228881836,16.799999237060547,839649.0
+2024-01-15,16.940000534057617,17.020000457763672,16.700000762939453,16.979999542236328,358430.0
+2024-01-16,16.959999084472656,17.219999313354492,16.81999969482422,17.200000762939453,651770.0
+2024-01-17,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,292464.0
+2024-01-18,16.739999771118164,16.81999969482422,16.299999237060547,16.600000381469727,348380.0
+2024-01-21,16.65999984741211,16.860000610351562,16.559999465942383,16.700000762939453,226930.0
+2024-01-22,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2024-01-23,16.559999465942383,16.65999984741211,16.31999969482422,16.31999969482422,290702.0
+2024-01-24,16.34000015258789,16.5,16.34000015258789,16.440000534057617,134885.0
+2024-01-25,16.479999542236328,16.899999618530273,16.479999542236328,16.68000030517578,523769.0
+2024-01-28,16.68000030517578,16.84000015258789,16.5,16.579999923706055,151477.0
+2024-01-29,16.65999984741211,16.700000762939453,16.459999084472656,16.459999084472656,157297.0
+2024-01-30,16.5,16.6200008392334,15.859999656677246,15.920000076293945,352436.0
+2024-01-31,15.899999618530273,16.18000030517578,15.800000190734863,15.800000190734863,166835.0
+2024-02-01,15.619999885559082,15.899999618530273,15.619999885559082,15.779999732971191,152478.0
+2024-02-04,15.800000190734863,16.020000457763672,15.800000190734863,15.960000038146973,79637.0
+2024-02-05,16.18000030517578,16.3799991607666,16.0,16.3799991607666,119915.0
+2024-02-06,16.440000534057617,17.15999984741211,16.31999969482422,17.0,1499956.0
+2024-02-07,17.040000915527344,17.479999542236328,16.920000076293945,17.200000762939453,1135494.0
+2024-02-08,17.040000915527344,17.479999542236328,16.920000076293945,17.200000762939453,1135494.0
+2024-02-11,17.860000610351562,17.920000076293945,17.219999313354492,17.299999237060547,787798.0
+2024-02-12,17.440000534057617,17.440000534057617,17.020000457763672,17.139999389648438,450219.0
+2024-02-13,17.15999984741211,17.3799991607666,17.020000457763672,17.1200008392334,443835.0
+2024-02-14,17.139999389648438,17.360000610351562,17.100000381469727,17.280000686645508,366935.0
+2024-02-15,17.360000610351562,17.739999771118164,17.280000686645508,17.540000915527344,670894.0
+2024-02-18,17.760000228881836,17.84000015258789,17.540000915527344,17.84000015258789,578258.0
+2024-02-19,17.940000534057617,18.420000076293945,17.940000534057617,18.100000381469727,1470858.0
+2024-02-20,18.200000762939453,18.31999969482422,17.899999618530273,18.200000762939453,972228.0
+2024-02-21,18.200000762939453,18.360000610351562,17.979999542236328,18.200000762939453,535763.0
+2024-02-25,18.200000762939453,18.5,18.15999984741211,18.31999969482422,587183.0
+2024-02-26,18.299999237060547,18.360000610351562,17.6200008392334,17.700000762939453,433577.0
+2024-02-27,17.5,18.200000762939453,17.479999542236328,18.059999465942383,387916.0
+2024-02-28,18.15999984741211,18.299999237060547,17.979999542236328,18.260000228881836,373971.0
+2024-02-29,18.299999237060547,18.34000015258789,18.020000457763672,18.1200008392334,340566.0
+2024-03-03,18.059999465942383,18.299999237060547,18.020000457763672,18.040000915527344,328217.0
+2024-03-04,18.020000457763672,18.079999923706055,17.579999923706055,17.760000228881836,450462.0
+2024-03-05,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
+2024-03-06,17.719999313354492,18.18000030517578,17.719999313354492,18.15999984741211,549052.0
+2024-03-07,18.260000228881836,19.200000762939453,18.260000228881836,18.479999542236328,2187087.0
+2024-03-10,18.6200008392334,19.420000076293945,18.6200008392334,19.079999923706055,1701185.0
+2024-03-11,19.100000381469727,19.139999389648438,18.739999771118164,18.799999237060547,413231.0
+2024-03-12,18.799999237060547,19.139999389648438,18.719999313354492,18.920000076293945,530966.0
+2024-03-13,19.0,19.139999389648438,18.799999237060547,19.020000457763672,643858.0
+2024-03-14,19.1200008392334,19.200000762939453,18.81999969482422,18.81999969482422,411683.0
+2024-03-17,18.959999084472656,19.31999969482422,18.84000015258789,19.31999969482422,859976.0
+2024-03-18,19.399999618530273,19.479999542236328,19.059999465942383,19.399999618530273,729851.0
+2024-03-19,19.479999542236328,19.479999542236328,18.81999969482422,19.040000915527344,635490.0
+2024-03-20,18.899999618530273,19.15999984741211,18.899999618530273,18.979999542236328,298105.0
+2024-03-21,18.979999542236328,19.100000381469727,18.420000076293945,18.600000381469727,407947.0
+2024-03-24,18.5,18.520000457763672,18.1200008392334,18.399999618530273,243012.0
+2024-03-25,18.31999969482422,18.520000457763672,18.239999771118164,18.399999618530273,234048.0
+2024-03-26,18.260000228881836,18.399999618530273,17.399999618530273,17.559999465942383,425418.0
+2024-03-27,17.479999542236328,18.299999237060547,17.479999542236328,17.760000228881836,228472.0
+2024-03-28,17.780000686645508,18.0,16.8799991607666,17.079999923706055,444209.0
+2024-03-31,16.799999237060547,16.799999237060547,15.859999656677246,16.18000030517578,535866.0
+2024-04-01,16.0,16.479999542236328,15.9399995803833,16.479999542236328,295821.0
+2024-04-02,16.5,16.5,16.040000915527344,16.280000686645508,186268.0
+2024-04-03,16.299999237060547,16.579999923706055,16.239999771118164,16.5,94745.0
+2024-04-04,16.6200008392334,16.719999313354492,16.440000534057617,16.520000457763672,99799.0
+2024-04-14,,,,,
+2024-04-15,16.979999542236328,17.3799991607666,16.959999084472656,17.3799991607666,171803.0
+2024-04-16,17.420000076293945,17.420000076293945,17.020000457763672,17.15999984741211,232611.0
+2024-04-17,17.1200008392334,17.399999618530273,16.959999084472656,17.399999618530273,120280.0
+2024-04-18,17.399999618530273,17.399999618530273,17.100000381469727,17.100000381469727,107687.0
+2024-04-21,17.139999389648438,17.559999465942383,17.139999389648438,17.559999465942383,181366.0
+2024-04-22,17.920000076293945,18.239999771118164,17.600000381469727,17.739999771118164,683928.0
+2024-04-23,17.739999771118164,18.1200008392334,17.5,18.0,520751.0
+2024-04-24,18.0,18.0,17.100000381469727,17.5,254845.0
+2024-04-25,17.700000762939453,17.700000762939453,17.100000381469727,17.3799991607666,101224.0
+2024-04-28,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0
+2024-04-29,17.219999313354492,17.3799991607666,16.979999542236328,17.200000762939453,187265.0
+2024-04-30,17.219999313354492,17.440000534057617,17.059999465942383,17.440000534057617,120020.0
+2024-05-01,17.540000915527344,17.540000915527344,17.079999923706055,17.139999389648438,174579.0
+2024-05-02,17.18000030517578,17.18000030517578,17.0,17.079999923706055,128992.0
+2024-05-05,17.1200008392334,17.219999313354492,16.959999084472656,17.139999389648438,196327.0
+2024-05-06,17.15999984741211,17.200000762939453,17.0,17.020000457763672,95166.0
+2024-05-07,17.020000457763672,17.200000762939453,16.979999542236328,17.040000915527344,153575.0
+2024-05-08,17.0,17.31999969482422,17.0,17.299999237060547,243897.0
+2024-05-09,17.239999771118164,17.3799991607666,17.1200008392334,17.200000762939453,181589.0
+2024-05-12,17.200000762939453,18.15999984741211,17.1200008392334,18.1200008392334,1531649.0
+2024-05-13,18.239999771118164,19.65999984741211,17.739999771118164,18.559999465942383,3785353.0
+2024-05-14,18.420000076293945,19.299999237060547,18.18000030517578,18.200000762939453,1288427.0
+2024-05-15,18.440000534057617,19.200000762939453,18.440000534057617,18.5,1206371.0
+2024-05-16,18.68000030517578,19.15999984741211,18.5,18.799999237060547,902733.0
+2024-05-19,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2024-05-20,18.799999237060547,19.260000228881836,18.299999237060547,19.0,893989.0
+2024-05-21,19.100000381469727,19.739999771118164,19.0,19.700000762939453,1558178.0
+2024-05-22,19.799999237060547,20.5,19.399999618530273,19.420000076293945,2734398.0
+2024-05-23,19.540000915527344,19.700000762939453,18.81999969482422,18.81999969482422,1014131.0
+2024-05-26,18.81999969482422,19.040000915527344,18.5,18.799999237060547,341009.0
+2024-05-27,18.780000686645508,19.260000228881836,18.600000381469727,19.200000762939453,618128.0
+2024-05-28,19.219999313354492,19.280000686645508,18.739999771118164,18.8799991607666,328707.0
+2024-05-29,18.84000015258789,19.0,18.479999542236328,18.559999465942383,244899.0
+2024-05-30,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0
+2024-06-02,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0
+2024-06-03,17.520000457763672,18.18000030517578,17.520000457763672,18.100000381469727,338758.0
+2024-06-04,18.18000030517578,18.459999084472656,17.739999771118164,17.739999771118164,339500.0
+2024-06-05,17.940000534057617,17.940000534057617,17.0,17.520000457763672,328227.0
+2024-06-06,17.440000534057617,17.780000686645508,17.360000610351562,17.6200008392334,255157.0
+2024-06-09,17.360000610351562,17.780000686645508,17.360000610351562,17.639999389648438,218306.0
+2024-06-10,17.559999465942383,18.0,17.559999465942383,17.899999618530273,222994.0
+2024-06-11,17.899999618530273,18.31999969482422,17.860000610351562,18.040000915527344,296222.0
+2024-06-12,18.100000381469727,18.100000381469727,17.6200008392334,17.6200008392334,206502.0
+2024-06-13,17.5,17.799999237060547,17.020000457763672,17.799999237060547,350174.0
+2024-06-23,17.799999237060547,17.81999969482422,17.260000228881836,17.299999237060547,198421.0
+2024-06-24,17.579999923706055,17.579999923706055,17.15999984741211,17.200000762939453,156949.0
+2024-06-25,17.239999771118164,17.540000915527344,17.239999771118164,17.31999969482422,230199.0
+2024-06-26,17.34000015258789,17.600000381469727,17.18000030517578,17.399999618530273,164792.0
+2024-06-27,17.34000015258789,17.399999618530273,17.100000381469727,17.31999969482422,173694.0
+2024-06-30,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2024-07-01,17.440000534057617,17.6200008392334,17.200000762939453,17.3799991607666,253249.0
+2024-07-02,17.399999618530273,17.440000534057617,17.079999923706055,17.1200008392334,197840.0
+2024-07-03,17.1200008392334,17.200000762939453,16.68000030517578,16.81999969482422,191293.0
+2024-07-04,16.81999969482422,17.100000381469727,16.600000381469727,17.100000381469727,138272.0
+2024-07-07,17.200000762939453,17.3799991607666,17.1200008392334,17.3799991607666,166933.0
+2024-07-08,17.399999618530273,17.420000076293945,17.0,17.18000030517578,153862.0
+2024-07-09,17.200000762939453,17.260000228881836,17.020000457763672,17.15999984741211,74254.0
+2024-07-10,17.200000762939453,17.440000534057617,17.139999389648438,17.18000030517578,156525.0
+2024-07-11,17.280000686645508,17.280000686645508,17.1200008392334,17.18000030517578,85838.0
+2024-07-14,17.18000030517578,17.399999618530273,17.15999984741211,17.399999618530273,117986.0
+2024-07-15,17.5,17.68000030517578,17.260000228881836,17.540000915527344,280178.0
+2024-07-16,17.540000915527344,17.540000915527344,17.260000228881836,17.399999618530273,196927.0
+2024-07-17,17.479999542236328,17.5,17.299999237060547,17.360000610351562,175079.0
+2024-07-18,17.399999618530273,17.799999237060547,17.360000610351562,17.559999465942383,411326.0
+2024-07-21,17.520000457763672,17.700000762939453,17.200000762939453,17.31999969482422,201456.0
+2024-07-22,17.31999969482422,17.600000381469727,17.31999969482422,17.459999084472656,250582.0
+2024-07-23,17.420000076293945,17.459999084472656,17.260000228881836,17.360000610351562,128954.0
+2024-07-24,17.299999237060547,17.360000610351562,17.15999984741211,17.200000762939453,112887.0
+2024-07-25,16.700000762939453,17.280000686645508,16.700000762939453,17.079999923706055,245692.0
+2024-07-28,17.15999984741211,17.200000762939453,17.0,17.0,122878.0
+2024-07-29,17.0,17.1200008392334,16.760000228881836,16.860000610351562,227583.0
+2024-07-30,16.899999618530273,16.899999618530273,16.579999923706055,16.700000762939453,187641.0
+2024-07-31,16.719999313354492,16.719999313354492,16.440000534057617,16.600000381469727,103248.0
+2024-08-01,16.540000915527344,16.65999984741211,16.3799991607666,16.6200008392334,100821.0
+2024-08-04,15.399999618530273,16.1200008392334,15.399999618530273,15.859999656677246,216591.0
+2024-08-05,15.84000015258789,15.84000015258789,14.699999809265137,15.239999771118164,354251.0
+2024-08-06,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0
+2024-08-07,15.960000038146973,16.0,15.380000114440918,15.579999923706055,87302.0
+2024-08-08,15.5600004196167,15.5600004196167,15.100000381469727,15.319999694824219,100558.0
+2024-08-11,15.220000267028809,15.720000267028809,15.199999809265137,15.520000457763672,109807.0
+2024-08-12,15.619999885559082,15.619999885559082,15.260000228881836,15.300000190734863,92601.0
+2024-08-13,15.300000190734863,15.460000038146973,15.199999809265137,15.260000228881836,128071.0
+2024-08-14,15.319999694824219,16.239999771118164,15.319999694824219,16.100000381469727,555995.0
+2024-08-15,16.100000381469727,16.700000762939453,16.0,16.260000228881836,607678.0
+2024-08-18,16.280000686645508,16.979999542236328,16.200000762939453,16.459999084472656,767419.0
+2024-08-19,16.540000915527344,16.540000915527344,16.31999969482422,16.399999618530273,190740.0
+2024-08-20,16.420000076293945,16.84000015258789,16.420000076293945,16.68000030517578,577592.0
+2024-08-21,16.68000030517578,16.81999969482422,16.540000915527344,16.719999313354492,370544.0
+2024-08-22,16.799999237060547,17.0,16.6200008392334,16.899999618530273,332503.0
+2024-08-25,16.899999618530273,17.139999389648438,16.899999618530273,17.040000915527344,250580.0
+2024-08-26,17.040000915527344,17.200000762939453,16.81999969482422,17.18000030517578,315887.0
+2024-08-27,17.18000030517578,17.479999542236328,17.139999389648438,17.420000076293945,579613.0
+2024-08-28,17.34000015258789,17.739999771118164,17.34000015258789,17.700000762939453,642641.0
+2024-08-29,17.799999237060547,18.059999465942383,17.700000762939453,17.959999084472656,753717.0
+2024-09-01,18.0,18.100000381469727,17.899999618530273,18.040000915527344,379497.0
+2024-09-02,18.079999923706055,18.18000030517578,17.68000030517578,17.81999969482422,557917.0
+2024-09-03,17.81999969482422,18.040000915527344,17.760000228881836,17.940000534057617,303161.0
+2024-09-04,17.739999771118164,17.81999969482422,17.200000762939453,17.700000762939453,342984.0
+2024-09-05,17.600000381469727,17.860000610351562,17.34000015258789,17.579999923706055,228675.0
+2024-09-08,17.15999984741211,17.68000030517578,17.15999984741211,17.600000381469727,156384.0
+2024-09-09,17.600000381469727,17.860000610351562,17.420000076293945,17.799999237060547,178944.0
+2024-09-10,17.899999618530273,17.899999618530273,17.5,17.559999465942383,193051.0
+2024-09-11,17.5,17.5,16.639999389648438,16.65999984741211,367814.0
+2024-09-12,16.68000030517578,16.84000015258789,16.399999618530273,16.639999389648438,242262.0
+2024-09-15,16.860000610351562,16.860000610351562,16.68000030517578,16.760000228881836,175942.0
+2024-09-16,16.760000228881836,16.760000228881836,16.100000381469727,16.139999389648438,270389.0
+2024-09-17,16.15999984741211,16.239999771118164,15.960000038146973,16.040000915527344,299422.0
+2024-09-18,16.100000381469727,16.15999984741211,16.0,16.1200008392334,240981.0
+2024-09-19,16.219999313354492,16.299999237060547,16.059999465942383,16.280000686645508,257108.0
+2024-09-22,16.299999237060547,17.0,16.299999237060547,17.0,511475.0
+2024-09-24,17.0,17.0,16.68000030517578,16.719999313354492,390997.0
+2024-09-25,16.780000686645508,17.15999984741211,16.719999313354492,17.15999984741211,736247.0
+2024-09-26,17.200000762939453,17.639999389648438,17.079999923706055,17.559999465942383,470804.0
+2024-09-29,17.479999542236328,17.5,17.260000228881836,17.5,206045.0
+2024-09-30,17.479999542236328,17.5,17.239999771118164,17.280000686645508,127871.0
+2024-10-01,17.299999237060547,17.780000686645508,17.299999237060547,17.65999984741211,210098.0
+2024-10-02,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0
+2024-10-03,16.81999969482422,16.979999542236328,16.479999542236328,16.639999389648438,241285.0
+2024-10-06,16.639999389648438,16.639999389648438,16.0,16.1200008392334,225746.0
+2024-10-07,16.040000915527344,16.8799991607666,16.0,16.81999969482422,338798.0
+2024-10-08,16.84000015258789,17.059999465942383,16.260000228881836,17.059999465942383,253876.0
+2024-10-09,17.100000381469727,17.299999237060547,16.959999084472656,17.18000030517578,515491.0
+2024-10-10,17.260000228881836,17.420000076293945,17.15999984741211,17.3799991607666,326060.0
+2024-10-13,17.200000762939453,17.65999984741211,17.200000762939453,17.600000381469727,450743.0
+2024-10-14,17.719999313354492,17.780000686645508,17.260000228881836,17.459999084472656,777749.0
+2024-10-15,17.479999542236328,17.84000015258789,17.479999542236328,17.68000030517578,422985.0
+2024-10-16,17.780000686645508,17.959999084472656,17.5,17.8799991607666,412066.0
+2024-10-17,17.959999084472656,18.059999465942383,16.899999618530273,17.0,732638.0
+2024-10-20,17.0,17.040000915527344,16.459999084472656,16.639999389648438,378851.0
+2024-10-21,16.579999923706055,16.719999313354492,16.459999084472656,16.6200008392334,316550.0
+2024-10-22,16.540000915527344,16.579999923706055,16.299999237060547,16.299999237060547,607859.0
+2024-10-23,16.399999618530273,16.399999618530273,15.960000038146973,16.1200008392334,355435.0
+2024-10-24,16.100000381469727,16.1200008392334,15.979999542236328,16.040000915527344,146598.0
+2024-10-27,16.18000030517578,16.420000076293945,16.18000030517578,16.34000015258789,153404.0
+2024-10-28,16.360000610351562,16.360000610351562,16.15999984741211,16.34000015258789,149691.0
+2024-10-29,16.360000610351562,16.360000610351562,16.059999465942383,16.100000381469727,121124.0
+2024-10-30,16.040000915527344,16.18000030517578,16.0,16.040000915527344,115129.0
+2024-10-31,16.040000915527344,16.040000915527344,15.84000015258789,15.880000114440918,267213.0
+2024-11-03,15.819999694824219,16.100000381469727,15.819999694824219,15.9399995803833,118351.0
+2024-11-04,16.0,16.0,15.720000267028809,15.84000015258789,99319.0
+2024-11-05,15.84000015258789,15.979999542236328,15.699999809265137,15.739999771118164,98277.0
+2024-11-06,15.960000038146973,16.020000457763672,15.800000190734863,15.899999618530273,173172.0
+2024-11-07,15.9399995803833,16.15999984741211,15.880000114440918,16.040000915527344,148337.0
+2024-11-10,16.1200008392334,16.34000015258789,15.779999732971191,16.34000015258789,230858.0
+2024-11-11,16.280000686645508,16.280000686645508,15.9399995803833,16.079999923706055,93641.0
+2024-11-12,16.15999984741211,16.15999984741211,16.0,16.059999465942383,70023.0
+2024-11-13,16.040000915527344,16.040000915527344,15.779999732971191,15.9399995803833,100089.0
+2024-11-14,15.9399995803833,16.0,15.760000228881836,15.84000015258789,69208.0
+2024-11-17,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
+2024-11-18,15.800000190734863,15.800000190734863,15.5600004196167,15.579999923706055,71566.0
+2024-11-19,15.600000381469727,15.779999732971191,15.520000457763672,15.5600004196167,53783.0
+2024-11-20,15.5,15.5600004196167,15.479999542236328,15.520000457763672,49618.0
+2024-11-21,15.479999542236328,15.600000381469727,15.479999542236328,15.5,52558.0
+2024-11-24,15.5,15.739999771118164,15.260000228881836,15.539999961853027,192255.0
+2024-11-25,15.520000457763672,15.520000457763672,15.0,15.100000381469727,182672.0
+2024-11-26,15.100000381469727,15.239999771118164,14.979999542236328,14.979999542236328,117954.0
+2024-11-27,14.979999542236328,15.119999885559082,14.859999656677246,15.020000457763672,80509.0
+2024-11-28,14.84000015258789,15.4399995803833,14.84000015258789,15.300000190734863,109204.0
+2024-12-01,14.84000015258789,15.4399995803833,14.84000015258789,15.300000190734863,109204.0
+2024-12-02,15.34000015258789,15.579999923706055,15.100000381469727,15.199999809265137,204082.0
+2024-12-03,15.260000228881836,15.359999656677246,15.15999984741211,15.300000190734863,53985.0
+2024-12-04,15.34000015258789,15.600000381469727,15.260000228881836,15.539999961853027,87140.0
+2024-12-05,15.5,15.65999984741211,15.4399995803833,15.5600004196167,37858.0
+2024-12-08,15.5600004196167,15.779999732971191,15.539999961853027,15.600000381469727,46842.0
+2024-12-09,15.5,15.699999809265137,15.5,15.600000381469727,36380.0
+2024-12-10,15.600000381469727,15.640000343322754,15.319999694824219,15.399999618530273,69808.0
+2024-12-11,15.399999618530273,15.460000038146973,15.300000190734863,15.34000015258789,27141.0
+2024-12-12,15.380000114440918,15.579999923706055,15.279999732971191,15.5600004196167,31947.0
+2024-12-15,15.600000381469727,16.0,15.479999542236328,15.979999542236328,277887.0
+2024-12-16,16.0,16.0,15.600000381469727,15.899999618530273,125184.0
+2024-12-17,15.880000114440918,15.880000114440918,15.539999961853027,15.5600004196167,65631.0
+2024-12-18,15.5,15.720000267028809,15.460000038146973,15.5600004196167,59823.0
+2024-12-19,15.699999809265137,15.699999809265137,15.399999618530273,15.5,42927.0
+2024-12-22,15.5,15.699999809265137,15.399999618530273,15.5,61336.0
+2024-12-23,15.640000343322754,15.640000343322754,15.479999542236328,15.600000381469727,38234.0
+2024-12-24,15.600000381469727,15.640000343322754,15.4399995803833,15.600000381469727,35098.0
+2024-12-25,15.4399995803833,15.619999885559082,15.420000076293945,15.579999923706055,54147.0
+2024-12-26,15.579999923706055,15.800000190734863,15.460000038146973,15.640000343322754,54201.0
+2024-12-29,15.4399995803833,15.640000343322754,15.4399995803833,15.520000457763672,115954.0
+2024-12-30,15.4399995803833,15.680000305175781,15.4399995803833,15.65999984741211,39736.0
+2024-12-31,15.699999809265137,16.020000457763672,15.680000305175781,15.979999542236328,248622.0
+2025-01-01,15.979999542236328,16.0,15.779999732971191,15.960000038146973,138051.0
+2025-01-02,15.899999618530273,16.440000534057617,15.880000114440918,16.239999771118164,380919.0
+2025-01-05,16.200000762939453,16.399999618530273,16.0,16.280000686645508,174768.0
+2025-01-06,16.34000015258789,16.34000015258789,16.15999984741211,16.18000030517578,83942.0
+2025-01-07,16.139999389648438,16.18000030517578,15.880000114440918,15.960000038146973,164511.0
+2025-01-08,15.5,16.260000228881836,15.5,16.100000381469727,106209.0
+2025-01-09,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2025-01-12,16.0,16.200000762939453,16.0,16.139999389648438,34556.0
+2025-01-13,16.200000762939453,16.399999618530273,16.100000381469727,16.100000381469727,146017.0
+2025-01-14,16.040000915527344,16.260000228881836,16.040000915527344,16.239999771118164,120883.0
+2025-01-15,16.260000228881836,16.459999084472656,16.239999771118164,16.399999618530273,148263.0
+2025-01-16,16.3799991607666,16.559999465942383,16.139999389648438,16.559999465942383,147723.0
+2025-01-19,16.6200008392334,16.899999618530273,16.6200008392334,16.65999984741211,306706.0
+2025-01-20,16.68000030517578,16.719999313354492,16.600000381469727,16.639999389648438,136579.0
+2025-01-21,16.65999984741211,16.65999984741211,16.399999618530273,16.5,100705.0
+2025-01-22,16.479999542236328,16.799999237060547,16.479999542236328,16.65999984741211,185746.0
+2025-01-23,16.65999984741211,16.799999237060547,16.559999465942383,16.780000686645508,128530.0
+2025-01-26,16.81999969482422,16.84000015258789,16.700000762939453,16.760000228881836,144191.0
+2025-01-27,16.719999313354492,16.719999313354492,16.079999923706055,16.079999923706055,359192.0
+2025-01-28,16.059999465942383,16.280000686645508,16.020000457763672,16.139999389648438,117729.0
+2025-01-29,16.139999389648438,16.200000762939453,15.0,15.680000305175781,143058.0
+2025-01-30,15.680000305175781,15.880000114440918,15.680000305175781,15.739999771118164,34223.0
+2025-02-02,15.739999771118164,15.9399995803833,15.720000267028809,15.760000228881836,67770.0
+2025-02-03,15.800000190734863,15.800000190734863,15.619999885559082,15.779999732971191,50212.0
+2025-02-04,15.579999923706055,15.699999809265137,15.579999923706055,15.600000381469727,144540.0
+2025-02-05,15.680000305175781,15.680000305175781,15.600000381469727,15.640000343322754,58359.0
+2025-02-06,15.680000305175781,15.680000305175781,15.600000381469727,15.640000343322754,69318.0
+2025-02-09,15.619999885559082,15.640000343322754,15.0,15.479999542236328,130213.0
+2025-02-10,15.479999542236328,15.619999885559082,15.420000076293945,15.520000457763672,112477.0
+2025-02-11,15.520000457763672,15.539999961853027,15.420000076293945,15.520000457763672,71627.0
+2025-02-12,15.479999542236328,15.479999542236328,15.0600004196167,15.0600004196167,139754.0
+2025-02-13,15.119999885559082,15.199999809265137,15.020000457763672,15.100000381469727,79569.0
+2025-02-16,15.100000381469727,15.380000114440918,15.100000381469727,15.199999809265137,143139.0
+2025-02-17,15.380000114440918,15.65999984741211,15.140000343322754,15.140000343322754,309000.0
+2025-02-18,15.140000343322754,15.34000015258789,15.140000343322754,15.15999984741211,70659.0
+2025-02-19,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2025-02-20,15.100000381469727,15.15999984741211,14.979999542236328,15.039999961853027,69414.0
+2025-02-24,15.020000457763672,15.119999885559082,14.920000076293945,14.920000076293945,50852.0
+2025-02-25,14.920000076293945,14.979999542236328,14.720000267028809,14.720000267028809,95488.0
+2025-02-26,14.699999809265137,14.779999732971191,14.399999618530273,14.4399995803833,75691.0
+2025-02-27,14.619999885559082,14.800000190734863,14.460000038146973,14.619999885559082,66974.0
+2025-03-02,14.800000190734863,14.800000190734863,14.140000343322754,14.600000381469727,168658.0
+2025-03-03,14.460000038146973,14.579999923706055,14.100000381469727,14.279999732971191,59879.0
+2025-03-04,14.279999732971191,14.279999732971191,13.859999656677246,14.0,62277.0
+2025-03-05,13.859999656677246,13.920000076293945,13.260000228881836,13.34000015258789,181166.0
+2025-03-06,13.34000015258789,13.34000015258789,12.359999656677246,12.899999618530273,314430.0
+2025-03-09,13.0,13.0,12.699999809265137,12.880000114440918,59564.0
+2025-03-10,12.680000305175781,12.899999618530273,12.680000305175781,12.880000114440918,86702.0
+2025-03-11,12.739999771118164,13.220000267028809,12.260000228881836,13.140000343322754,160778.0
+2025-03-12,13.300000190734863,14.180000305175781,13.15999984741211,14.0,216683.0
+2025-03-13,13.899999618530273,14.260000228881836,13.779999732971191,14.239999771118164,95637.0
+2025-03-16,14.300000190734863,14.619999885559082,13.920000076293945,14.600000381469727,157402.0
+2025-03-17,14.600000381469727,14.720000267028809,14.399999618530273,14.5600004196167,76359.0
+2025-03-18,14.5,14.600000381469727,14.039999961853027,14.579999923706055,104610.0
+2025-03-19,14.579999923706055,14.579999923706055,14.199999809265137,14.199999809265137,30782.0
+2025-03-20,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2025-03-23,14.0,14.300000190734863,14.0,14.220000267028809,30931.0
+2025-03-24,14.5,14.5,14.039999961853027,14.479999542236328,41359.0
+2025-03-25,14.5,14.5,14.119999885559082,14.34000015258789,53351.0
+2025-03-26,14.15999984741211,14.5,14.15999984741211,14.5,54730.0
+2025-03-27,14.5,14.5600004196167,14.34000015258789,14.460000038146973,41525.0
+2025-04-03,13.5,14.239999771118164,13.5,13.920000076293945,57271.0
+2025-04-06,13.460000038146973,13.800000190734863,12.539999961853027,12.640000343322754,109067.0
+2025-04-07,11.819999694824219,13.079999923706055,11.520000457763672,12.880000114440918,97214.0
+2025-04-08,13.5,13.5,13.0,13.0600004196167,59826.0
+2025-04-09,13.0,13.039999961853027,12.520000457763672,12.520000457763672,70256.0
+2025-04-10,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2025-04-13,13.0,13.380000114440918,13.0,13.199999809265137,68696.0
+2025-04-14,13.180000305175781,13.600000381469727,13.140000343322754,13.359999656677246,54162.0
+2025-04-15,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,32746.0
+2025-04-16,13.399999618530273,14.520000457763672,13.300000190734863,13.880000114440918,426966.0
+2025-04-17,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0
+2025-04-20,13.619999885559082,13.800000190734863,13.300000190734863,13.65999984741211,50189.0
+2025-04-21,13.520000457763672,13.800000190734863,13.479999542236328,13.579999923706055,38406.0
+2025-04-22,13.600000381469727,13.779999732971191,13.520000457763672,13.5600004196167,26042.0
+2025-04-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0
+2025-04-24,13.520000457763672,13.600000381469727,13.380000114440918,13.520000457763672,68638.0
+2025-04-27,13.520000457763672,13.65999984741211,13.520000457763672,13.619999885559082,30465.0
+2025-04-28,13.65999984741211,13.899999618530273,13.65999984741211,13.699999809265137,94442.0
+2025-04-29,13.699999809265137,13.880000114440918,13.539999961853027,13.5600004196167,34403.0
+2025-04-30,13.600000381469727,13.600000381469727,13.319999694824219,13.319999694824219,35526.0
+2025-05-01,13.359999656677246,13.479999542236328,13.100000381469727,13.199999809265137,42749.0
+2025-05-04,13.34000015258789,13.399999618530273,13.079999923706055,13.079999923706055,26338.0
+2025-05-05,13.300000190734863,13.300000190734863,12.9399995803833,13.079999923706055,38027.0
+2025-05-06,13.079999923706055,13.119999885559082,12.819999694824219,12.819999694824219,57669.0
+2025-05-07,12.819999694824219,12.899999618530273,12.600000381469727,12.899999618530273,56090.0
+2025-05-08,12.960000038146973,13.020000457763672,12.720000267028809,12.720000267028809,40020.0
+2025-05-11,12.699999809265137,12.699999809265137,12.420000076293945,12.520000457763672,51313.0
+2025-05-12,12.319999694824219,12.880000114440918,12.319999694824219,12.880000114440918,104455.0
+2025-05-13,13.380000114440918,14.039999961853027,13.319999694824219,13.4399995803833,877083.0
+2025-05-14,13.680000305175781,13.680000305175781,13.260000228881836,13.380000114440918,193137.0
+2025-05-15,13.380000114440918,14.180000305175781,13.319999694824219,13.600000381469727,392025.0
+2025-05-18,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2025-05-19,13.600000381469727,13.859999656677246,13.34000015258789,13.460000038146973,193376.0
+2025-05-20,13.460000038146973,13.539999961853027,13.279999732971191,13.300000190734863,59708.0
+2025-05-21,13.399999618530273,13.420000076293945,13.039999961853027,13.079999923706055,55513.0
+2025-05-22,13.0,13.260000228881836,12.979999542236328,12.979999542236328,41400.0
+2025-05-25,12.880000114440918,13.140000343322754,12.800000190734863,12.84000015258789,37493.0
+2025-05-26,12.800000190734863,13.039999961853027,12.600000381469727,12.779999732971191,33504.0
+2025-05-27,12.979999542236328,13.119999885559082,12.739999771118164,12.84000015258789,73807.0
+2025-05-28,13.039999961853027,13.039999961853027,12.819999694824219,12.84000015258789,39556.0
+2025-05-29,12.9399995803833,13.039999961853027,12.899999618530273,12.979999542236328,38582.0
+2025-06-01,12.880000114440918,13.0,12.739999771118164,12.739999771118164,20275.0
+2025-06-02,12.899999618530273,12.899999618530273,12.640000343322754,12.640000343322754,46433.0
+2025-06-03,12.640000343322754,12.760000228881836,12.640000343322754,12.640000343322754,15243.0
+2025-06-04,12.640000343322754,12.859999656677246,12.640000343322754,12.800000190734863,30128.0
+2025-06-11,12.800000190734863,13.0600004196167,12.779999732971191,12.84000015258789,43110.0
+2025-06-12,12.720000267028809,12.760000228881836,12.279999732971191,12.5,62514.0
+2025-06-15,11.260000228881836,12.399999618530273,11.260000228881836,12.300000190734863,75841.0
+2025-06-16,12.260000228881836,12.680000305175781,12.180000305175781,12.539999961853027,127988.0
+2025-06-17,12.539999961853027,12.539999961853027,12.020000457763672,12.020000457763672,98986.0
+2025-06-18,12.180000305175781,12.279999732971191,11.720000267028809,12.100000381469727,55225.0
+2025-06-19,12.0600004196167,12.119999885559082,11.859999656677246,12.119999885559082,54727.0
+2025-06-22,11.979999542236328,12.319999694824219,11.920000076293945,11.9399995803833,77225.0
+2025-06-23,11.9399995803833,12.199999809265137,11.9399995803833,12.119999885559082,58059.0
+2025-06-24,12.279999732971191,12.760000228881836,12.279999732971191,12.760000228881836,174084.0
+2025-06-25,12.9399995803833,13.020000457763672,12.600000381469727,12.619999885559082,170583.0
+2025-06-26,12.640000343322754,13.279999732971191,12.640000343322754,13.15999984741211,229343.0
+2025-06-29,13.380000114440918,13.949999809265137,13.149999618530273,13.520000457763672,295094.0
+2025-06-30,13.600000381469727,13.720000267028809,13.399999618530273,13.619999885559082,129471.0
+2025-07-01,13.619999885559082,13.739999771118164,13.479999542236328,13.680000305175781,83065.0
+2025-07-02,13.699999809265137,13.800000190734863,13.399999618530273,13.399999618530273,92825.0
+2025-07-03,13.260000228881836,13.390000343322754,13.100000381469727,13.350000381469727,129962.0
+2025-07-06,13.239999771118164,13.630000114440918,13.199999809265137,13.380000114440918,103073.0
+2025-07-07,13.399999618530273,13.699999809265137,13.399999618530273,13.460000038146973,74580.0
+2025-07-08,13.399999618530273,13.5600004196167,13.260000228881836,13.4399995803833,56016.0
+2025-07-09,13.460000038146973,13.460000038146973,13.289999961853027,13.369999885559082,28693.0
+2025-07-10,13.300000190734863,13.420000076293945,13.279999732971191,13.380000114440918,17737.0
+2025-07-13,13.34000015258789,13.430000305175781,13.180000305175781,13.180000305175781,52324.0
+2025-07-14,13.319999694824219,13.319999694824219,13.0,13.0,56143.0
+2025-07-15,13.0,13.100000381469727,12.880000114440918,13.050000190734863,41036.0
+2025-07-16,12.920000076293945,13.100000381469727,12.729999542236328,12.930000305175781,46644.0
+2025-07-17,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0
+2025-07-20,12.710000038146973,12.979999542236328,12.670000076293945,12.979999542236328,33216.0
+2025-07-21,12.970000267028809,12.970000267028809,12.680000305175781,12.699999809265137,18621.0
+2025-07-22,12.699999809265137,12.720000267028809,12.239999771118164,12.579999923706055,66988.0
+2025-07-23,12.770000457763672,12.770000457763672,12.359999656677246,12.489999771118164,38711.0
+2025-07-24,12.619999885559082,13.0600004196167,12.619999885559082,12.84000015258789,162325.0
+2025-07-27,12.84000015258789,12.84000015258789,12.649999618530273,12.699999809265137,60291.0
+2025-07-28,12.850000381469727,12.850000381469727,12.550000190734863,12.699999809265137,44999.0
+2025-07-29,12.75,12.75,12.5,12.5,31339.0
+2025-07-30,12.600000381469727,12.920000076293945,12.420000076293945,12.920000076293945,33206.0
+2025-07-31,12.5600004196167,12.899999618530273,12.550000190734863,12.899999618530273,36513.0
+2025-08-03,12.84000015258789,12.84000015258789,12.479999542236328,12.510000228881836,29765.0
+2025-08-04,12.699999809265137,12.699999809265137,12.319999694824219,12.520000457763672,59008.0
+2025-08-05,12.600000381469727,12.619999885559082,12.420000076293945,12.520000457763672,34008.0
+2025-08-06,12.649999618530273,12.899999618530273,12.5,12.569999694824219,114287.0
+2025-08-07,12.789999961853027,12.850000381469727,12.600000381469727,12.6899995803833,68712.0
+2025-08-10,12.789999961853027,12.789999961853027,12.300000190734863,12.600000381469727,96304.0
+2025-08-11,12.489999771118164,12.510000228881836,12.239999771118164,12.25,36917.0
+2025-08-12,12.260000228881836,12.380000114440918,12.1899995803833,12.279999732971191,40981.0
+2025-08-13,12.59000015258789,12.59000015258789,12.210000038146973,12.220000267028809,35359.0
+2025-08-14,12.15999984741211,12.460000038146973,12.15999984741211,12.40999984741211,30388.0
+2025-08-17,12.319999694824219,12.550000190734863,12.319999694824219,12.5,30764.0
+2025-08-18,12.5,12.699999809265137,12.399999618530273,12.430000305175781,59592.0
+2025-08-19,12.5,12.5,12.369999885559082,12.369999885559082,27653.0
+2025-08-20,12.5,12.569999694824219,12.329999923706055,12.529999732971191,50355.0
+2025-08-21,12.529999732971191,12.529999732971191,12.390000343322754,12.5,25111.0
+2025-08-24,12.529999732971191,12.739999771118164,12.390000343322754,12.470000267028809,80709.0
+2025-08-25,12.699999809265137,12.699999809265137,12.479999542236328,12.5,35714.0
+2025-08-26,12.5,12.670000076293945,12.5,12.529999732971191,30547.0
+2025-08-27,12.529999732971191,12.789999961853027,12.529999732971191,12.609999656677246,81903.0
+2025-08-28,12.770000457763672,13.1899995803833,12.770000457763672,12.779999732971191,282372.0
+2025-08-31,12.8100004196167,12.880000114440918,12.5,12.510000228881836,69529.0
+2025-09-01,12.550000190734863,12.6899995803833,12.4399995803833,12.4399995803833,52609.0
+2025-09-02,12.4399995803833,12.4399995803833,12.199999809265137,12.319999694824219,59319.0
+2025-09-03,12.430000305175781,12.430000305175781,12.180000305175781,12.25,35322.0
+2025-09-04,12.25,12.4399995803833,12.199999809265137,12.4399995803833,34543.0