diff --git "a/data/3005.csv" "b/data/3005.csv"
new file mode 100644--- /dev/null
+++ "b/data/3005.csv"
@@ -0,0 +1,2463 @@
+date,open,high,low,close,volume
+2015-12-21,27.0,28.0,27.0,27.520000457763672,89359.0
+2015-12-22,27.799999237060547,27.799999237060547,27.5,27.690000534057617,94322.0
+2015-12-23,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,82009.0
+2015-12-24,27.5,27.5,27.200000762939453,27.209999084472656,64169.0
+2015-12-27,27.0,27.5,27.0,27.489999771118164,43662.0
+2015-12-28,27.799999237060547,27.799999237060547,27.399999618530273,27.729999542236328,60382.0
+2015-12-29,27.0,27.200000762939453,26.399999618530273,27.25,95258.0
+2015-12-30,27.200000762939453,27.5,27.0,27.100000381469727,65336.0
+2015-12-31,27.0,27.200000762939453,26.600000381469727,27.1299991607666,85343.0
+2016-01-03,27.0,27.299999237060547,26.899999618530273,27.100000381469727,74102.0
+2016-01-04,26.899999618530273,27.100000381469727,26.700000762939453,26.790000915527344,72520.0
+2016-01-05,26.600000381469727,26.799999237060547,26.5,26.600000381469727,46127.0
+2016-01-06,26.600000381469727,26.700000762939453,25.899999618530273,26.170000076293945,64340.0
+2016-01-07,25.799999237060547,26.0,23.600000381469727,23.780000686645508,428212.0
+2016-01-10,23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0.0
+2016-01-11,23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0.0
+2016-01-12,22.899999618530273,23.5,22.350000381469727,23.200000762939453,116261.0
+2016-01-13,23.5,23.5,22.700000762939453,22.940000534057617,134337.0
+2016-01-14,22.399999618530273,22.399999618530273,20.700000762939453,21.579999923706055,92546.0
+2016-01-17,20.299999237060547,20.299999237060547,19.600000381469727,19.610000610351562,98331.0
+2016-01-18,20.0,20.200000762939453,19.450000762939453,20.079999923706055,120399.0
+2016-01-19,20.200000762939453,20.75,20.200000762939453,20.3799991607666,617415.0
+2016-01-20,19.549999237060547,19.549999237060547,18.350000381469727,18.350000381469727,648293.0
+2016-01-21,17.200000762939453,17.700000762939453,16.549999237060547,16.549999237060547,1274553.0
+2016-01-24,17.299999237060547,17.5,16.299999237060547,16.739999771118164,1855851.0
+2016-01-25,16.100000381469727,17.149999618530273,16.0,16.8799991607666,546575.0
+2016-01-26,16.549999237060547,18.200000762939453,16.200000762939453,17.469999313354492,783288.0
+2016-01-27,17.850000381469727,18.0,17.399999618530273,17.639999389648438,284873.0
+2016-01-28,17.850000381469727,19.399999618530273,17.600000381469727,19.290000915527344,726633.0
+2016-01-31,19.75,21.0,19.649999618530273,19.989999771118164,674769.0
+2016-02-01,20.0,20.799999237060547,19.450000762939453,20.34000015258789,880654.0
+2016-02-02,20.25,20.600000381469727,19.299999237060547,19.3799991607666,392908.0
+2016-02-03,19.5,19.5,18.799999237060547,19.260000228881836,649966.0
+2016-02-04,19.899999618530273,19.899999618530273,19.049999237060547,19.059999465942383,898389.0
+2016-02-07,18.700000762939453,19.049999237060547,18.399999618530273,18.479999542236328,408172.0
+2016-02-08,18.649999618530273,19.0,18.399999618530273,18.40999984741211,361376.0
+2016-02-09,18.399999618530273,18.5,18.200000762939453,18.360000610351562,320776.0
+2016-02-10,18.25,18.5,18.200000762939453,18.299999237060547,126162.0
+2016-02-11,18.299999237060547,18.299999237060547,17.149999618530273,17.260000228881836,231650.0
+2016-02-14,17.799999237060547,17.799999237060547,16.0,16.149999618530273,332031.0
+2016-02-15,16.5,17.0,16.299999237060547,16.84000015258789,245687.0
+2016-02-16,17.600000381469727,18.450000762939453,17.600000381469727,18.0,675059.0
+2016-02-17,17.799999237060547,18.450000762939453,17.799999237060547,18.209999084472656,312192.0
+2016-02-18,18.350000381469727,18.450000762939453,18.0,18.270000457763672,640384.0
+2016-02-21,18.149999618530273,18.700000762939453,18.149999618530273,18.329999923706055,365553.0
+2016-02-22,18.399999618530273,18.700000762939453,18.299999237060547,18.489999771118164,635438.0
+2016-02-23,18.549999237060547,19.0,18.5,18.549999237060547,689375.0
+2016-02-24,18.399999618530273,19.100000381469727,18.350000381469727,18.8799991607666,403192.0
+2016-02-25,19.299999237060547,19.600000381469727,18.850000381469727,19.190000534057617,596788.0
+2016-02-28,19.450000762939453,20.649999618530273,19.450000762939453,20.34000015258789,685779.0
+2016-02-29,20.5,22.100000381469727,20.399999618530273,21.399999618530273,1035871.0
+2016-03-01,22.0,22.399999618530273,21.549999237060547,22.1299991607666,535730.0
+2016-03-02,22.200000762939453,24.299999237060547,21.899999618530273,23.989999771118164,981945.0
+2016-03-03,24.049999237060547,25.299999237060547,24.049999237060547,24.56999969482422,705807.0
+2016-03-06,25.0,25.5,24.5,24.610000610351562,755388.0
+2016-03-07,24.75,24.75,24.0,24.200000762939453,770140.0
+2016-03-08,24.299999237060547,24.549999237060547,23.850000381469727,24.020000457763672,515074.0
+2016-03-09,24.0,24.549999237060547,23.649999618530273,23.940000534057617,703140.0
+2016-03-10,24.100000381469727,24.299999237060547,23.799999237060547,24.149999618530273,356833.0
+2016-03-13,24.0,24.450000762939453,24.0,24.34000015258789,443336.0
+2016-03-14,24.299999237060547,25.100000381469727,24.25,24.549999237060547,536125.0
+2016-03-15,24.299999237060547,25.0,24.100000381469727,24.719999313354492,270461.0
+2016-03-16,24.700000762939453,25.5,24.700000762939453,25.06999969482422,308435.0
+2016-03-17,25.299999237060547,25.399999618530273,25.100000381469727,25.290000915527344,155680.0
+2016-03-20,25.399999618530273,25.700000762939453,25.399999618530273,25.5,426975.0
+2016-03-21,25.5,25.700000762939453,24.799999237060547,25.059999465942383,358081.0
+2016-03-22,24.899999618530273,25.100000381469727,24.700000762939453,24.899999618530273,135677.0
+2016-03-23,24.799999237060547,26.0,24.799999237060547,25.299999237060547,546494.0
+2016-03-24,25.299999237060547,26.0,24.799999237060547,25.450000762939453,270982.0
+2016-03-27,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
+2016-03-28,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
+2016-03-29,26.299999237060547,26.299999237060547,25.899999618530273,25.959999084472656,104874.0
+2016-03-30,26.299999237060547,26.700000762939453,25.200000762939453,26.489999771118164,241185.0
+2016-03-31,26.100000381469727,26.5,25.0,25.059999465942383,316393.0
+2016-04-03,24.0,24.350000381469727,23.600000381469727,24.25,284336.0
+2016-04-04,24.350000381469727,25.0,24.350000381469727,24.690000534057617,318954.0
+2016-04-05,24.700000762939453,24.799999237060547,24.600000381469727,24.690000534057617,176646.0
+2016-04-06,24.899999618530273,24.899999618530273,24.5,24.56999969482422,140365.0
+2016-04-07,24.799999237060547,24.899999618530273,24.399999618530273,24.459999084472656,93793.0
+2016-04-10,24.549999237060547,24.899999618530273,24.350000381469727,24.739999771118164,169089.0
+2016-04-11,24.600000381469727,24.700000762939453,24.399999618530273,24.399999618530273,92051.0
+2016-04-12,24.549999237060547,26.700000762939453,24.549999237060547,26.489999771118164,574300.0
+2016-04-13,26.799999237060547,26.799999237060547,25.5,25.559999465942383,174555.0
+2016-04-14,25.700000762939453,25.700000762939453,24.5,24.75,345985.0
+2016-04-17,24.850000381469727,25.700000762939453,24.75,24.959999084472656,436093.0
+2016-04-18,24.799999237060547,25.0,24.399999618530273,24.989999771118164,162399.0
+2016-04-19,25.5,25.5,25.100000381469727,25.229999542236328,218359.0
+2016-04-20,25.399999618530273,25.5,25.100000381469727,25.3700008392334,151267.0
+2016-04-21,25.399999618530273,25.600000381469727,25.299999237060547,25.489999771118164,119460.0
+2016-04-24,25.700000762939453,26.100000381469727,25.5,26.040000915527344,204214.0
+2016-04-25,25.700000762939453,26.0,25.5,25.850000381469727,216642.0
+2016-04-26,25.799999237060547,25.899999618530273,25.700000762939453,25.790000915527344,58362.0
+2016-04-27,25.600000381469727,25.899999618530273,25.600000381469727,25.790000915527344,99714.0
+2016-04-28,26.0,26.200000762939453,25.799999237060547,25.799999237060547,88768.0
+2016-05-01,26.0,26.0,25.5,25.700000762939453,73398.0
+2016-05-02,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,58344.0
+2016-05-03,25.299999237060547,25.5,24.5,24.59000015258789,204758.0
+2016-05-04,24.600000381469727,24.75,24.399999618530273,24.399999618530273,57346.0
+2016-05-05,24.5,24.600000381469727,24.350000381469727,24.3700008392334,119156.0
+2016-05-08,24.5,24.549999237060547,24.149999618530273,24.290000915527344,273179.0
+2016-05-09,24.299999237060547,24.350000381469727,23.950000762939453,24.0,344409.0
+2016-05-10,23.700000762939453,23.850000381469727,23.5,23.65999984741211,325613.0
+2016-05-11,23.700000762939453,24.0,23.5,23.65999984741211,268098.0
+2016-05-12,23.799999237060547,24.149999618530273,23.700000762939453,23.8799991607666,355375.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,23.0,23.200000762939453,22.25,22.850000381469727,333319.0
+2016-05-25,23.100000381469727,23.200000762939453,22.649999618530273,22.690000534057617,142157.0
+2016-05-26,22.799999237060547,22.899999618530273,22.600000381469727,22.75,175543.0
+2016-05-29,22.75,24.200000762939453,22.75,23.489999771118164,206015.0
+2016-05-30,23.299999237060547,23.600000381469727,22.700000762939453,23.149999618530273,184464.0
+2016-05-31,22.950000762939453,23.399999618530273,22.950000762939453,23.299999237060547,65665.0
+2016-06-01,23.100000381469727,23.450000762939453,23.100000381469727,23.43000030517578,22513.0
+2016-06-02,23.399999618530273,23.399999618530273,23.200000762939453,23.239999771118164,13580.0
+2016-06-05,23.149999618530273,23.149999618530273,22.799999237060547,22.850000381469727,40002.0
+2016-06-06,22.75,22.850000381469727,22.75,22.799999237060547,16731.0
+2016-06-07,22.850000381469727,23.149999618530273,22.850000381469727,22.889999389648438,27659.0
+2016-06-08,23.149999618530273,24.25,23.049999237060547,23.979999542236328,330873.0
+2016-06-09,23.799999237060547,24.049999237060547,23.799999237060547,24.010000228881836,103520.0
+2016-06-12,23.899999618530273,24.100000381469727,23.700000762939453,24.079999923706055,58364.0
+2016-06-13,24.0,24.399999618530273,23.899999618530273,24.190000534057617,74855.0
+2016-06-14,,,,,
+2016-06-15,24.25,24.700000762939453,24.25,24.329999923706055,119158.0
+2016-06-16,24.350000381469727,24.350000381469727,23.75,23.959999084472656,95442.0
+2016-06-19,23.950000762939453,24.399999618530273,23.899999618530273,24.149999618530273,63044.0
+2016-06-20,24.149999618530273,24.200000762939453,23.950000762939453,24.040000915527344,19994.0
+2016-06-21,24.100000381469727,24.100000381469727,24.0,24.0,13475.0
+2016-06-22,24.0,24.0,24.0,24.0,9166.0
+2016-06-23,24.100000381469727,24.75,24.0,24.25,72293.0
+2016-06-26,24.0,24.0,23.799999237060547,23.950000762939453,35545.0
+2016-06-27,23.850000381469727,24.149999618530273,23.799999237060547,24.149999618530273,53324.0
+2016-06-28,24.100000381469727,24.200000762939453,24.049999237060547,24.200000762939453,20137.0
+2016-06-29,24.5,24.5,23.950000762939453,24.0,70918.0
+2016-06-30,24.0,24.0,23.799999237060547,23.899999618530273,41185.0
+2016-07-03,24.0,24.0,23.799999237060547,23.899999618530273,41185.0
+2016-07-04,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
+2016-07-05,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
+2016-07-06,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
+2016-07-10,23.799999237060547,23.950000762939453,23.799999237060547,23.950000762939453,34346.0
+2016-07-11,24.0,24.0,23.850000381469727,23.850000381469727,41167.0
+2016-07-12,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,28168.0
+2016-07-14,23.899999618530273,24.5,23.899999618530273,24.149999618530273,209024.0
+2016-07-17,24.149999618530273,24.450000762939453,24.100000381469727,24.25,69021.0
+2016-07-18,24.100000381469727,24.25,24.100000381469727,24.149999618530273,42504.0
+2016-07-19,24.049999237060547,24.299999237060547,23.899999618530273,23.899999618530273,68715.0
+2016-07-20,23.899999618530273,24.100000381469727,23.899999618530273,23.899999618530273,84696.0
+2016-07-21,23.850000381469727,23.899999618530273,23.700000762939453,23.700000762939453,74159.0
+2016-07-24,23.350000381469727,23.399999618530273,23.350000381469727,23.350000381469727,21424.0
+2016-07-25,23.149999618530273,23.149999618530273,22.899999618530273,22.950000762939453,111386.0
+2016-07-26,22.850000381469727,22.850000381469727,22.600000381469727,22.700000762939453,135931.0
+2016-07-27,22.0,23.5,22.0,22.850000381469727,160843.0
+2016-07-28,22.600000381469727,22.600000381469727,22.100000381469727,22.100000381469727,154074.0
+2016-07-31,22.0,22.0,21.200000762939453,21.75,101608.0
+2016-08-01,22.0,22.0,21.549999237060547,21.75,45085.0
+2016-08-02,21.700000762939453,21.850000381469727,21.5,21.700000762939453,602440.0
+2016-08-03,21.700000762939453,21.850000381469727,21.649999618530273,21.850000381469727,19418.0
+2016-08-04,21.850000381469727,21.899999618530273,21.5,21.600000381469727,29859.0
+2016-08-07,21.75,21.75,21.25,21.450000762939453,95325.0
+2016-08-08,21.399999618530273,21.399999618530273,21.200000762939453,21.299999237060547,68925.0
+2016-08-09,21.450000762939453,21.5,21.149999618530273,21.200000762939453,120934.0
+2016-08-10,21.25,21.25,21.149999618530273,21.200000762939453,71542.0
+2016-08-11,21.25,21.25,20.950000762939453,21.0,84156.0
+2016-08-14,21.149999618530273,21.149999618530273,20.950000762939453,21.0,185933.0
+2016-08-15,20.899999618530273,20.950000762939453,20.700000762939453,20.799999237060547,139077.0
+2016-08-16,20.700000762939453,20.75,20.200000762939453,20.25,169400.0
+2016-08-17,20.149999618530273,20.149999618530273,19.600000381469727,19.600000381469727,151197.0
+2016-08-18,19.5,19.5,19.100000381469727,19.299999237060547,126940.0
+2016-08-21,19.399999618530273,19.450000762939453,19.0,19.0,106418.0
+2016-08-22,18.799999237060547,18.799999237060547,18.350000381469727,18.350000381469727,71867.0
+2016-08-23,18.5,18.700000762939453,18.299999237060547,18.600000381469727,87884.0
+2016-08-24,18.600000381469727,18.75,18.299999237060547,18.299999237060547,151188.0
+2016-08-25,18.049999237060547,18.200000762939453,18.0,18.149999618530273,101942.0
+2016-08-28,18.549999237060547,19.200000762939453,18.549999237060547,18.75,272052.0
+2016-08-29,18.600000381469727,19.0,18.600000381469727,18.649999618530273,99606.0
+2016-08-30,18.649999618530273,18.799999237060547,18.600000381469727,18.75,180374.0
+2016-08-31,18.75,18.75,18.600000381469727,18.600000381469727,79650.0
+2016-09-01,18.200000762939453,18.200000762939453,17.899999618530273,18.100000381469727,102278.0
+2016-09-04,18.450000762939453,18.799999237060547,18.450000762939453,18.649999618530273,68399.0
+2016-09-05,18.649999618530273,19.0,18.649999618530273,18.950000762939453,334587.0
+2016-09-06,19.0,19.0,18.700000762939453,18.75,377002.0
+2016-09-07,18.799999237060547,18.799999237060547,18.399999618530273,18.700000762939453,91059.0
+2016-09-08,18.700000762939453,19.0,18.700000762939453,19.0,160307.0
+2016-09-11,19.0,19.0,19.0,19.0,0.0
+2016-09-12,19.0,19.0,19.0,19.0,0.0
+2016-09-18,20.0,20.5,19.649999618530273,19.700000762939453,661601.0
+2016-09-19,20.0,20.200000762939453,18.25,18.5,356185.0
+2016-09-20,18.700000762939453,19.549999237060547,18.5,18.799999237060547,436154.0
+2016-09-21,18.950000762939453,18.950000762939453,18.649999618530273,18.75,123362.0
+2016-09-22,18.950000762939453,18.950000762939453,18.649999618530273,18.75,123362.0
+2016-09-25,18.549999237060547,18.549999237060547,17.950000762939453,18.049999237060547,364874.0
+2016-09-26,18.200000762939453,18.25,18.049999237060547,18.149999618530273,299921.0
+2016-09-27,17.649999618530273,17.649999618530273,16.899999618530273,17.049999237060547,326448.0
+2016-09-28,17.0,17.049999237060547,15.75,15.850000381469727,270996.0
+2016-09-29,15.050000190734863,16.450000762939453,15.050000190734863,16.0,375030.0
+2016-10-02,16.100000381469727,16.100000381469727,15.0,15.0,102448.0
+2016-10-03,14.899999618530273,15.5,14.600000381469727,15.0,317431.0
+2016-10-04,15.0,15.350000381469727,14.800000190734863,14.899999618530273,618787.0
+2016-10-05,15.0,15.0,14.699999809265137,14.800000190734863,968027.0
+2016-10-06,14.850000381469727,14.949999809265137,14.649999618530273,14.850000381469727,1551562.0
+2016-10-09,15.0,15.550000190734863,15.0,15.149999618530273,2397898.0
+2016-10-10,15.050000190734863,15.050000190734863,14.850000381469727,14.899999618530273,877255.0
+2016-10-11,14.949999809265137,15.199999809265137,14.850000381469727,14.850000381469727,2373430.0
+2016-10-12,14.850000381469727,15.0,14.75,14.850000381469727,1603266.0
+2016-10-13,14.800000190734863,14.949999809265137,14.100000381469727,14.25,2458620.0
+2016-10-16,14.149999618530273,14.25,13.850000381469727,13.949999809265137,911005.0
+2016-10-17,13.850000381469727,13.949999809265137,13.300000190734863,13.300000190734863,1349221.0
+2016-10-18,13.100000381469727,13.25,12.25,12.350000381469727,1067872.0
+2016-10-19,12.449999809265137,12.899999618530273,12.100000381469727,12.649999618530273,2572860.0
+2016-10-20,12.399999618530273,12.899999618530273,12.149999618530273,12.600000381469727,2222947.0
+2016-10-23,12.600000381469727,13.149999618530273,12.600000381469727,13.100000381469727,1342335.0
+2016-10-24,,,,,
+2016-10-25,13.399999618530273,13.550000190734863,13.350000381469727,13.399999618530273,1042701.0
+2016-10-26,13.300000190734863,13.399999618530273,13.149999618530273,13.25,611827.0
+2016-10-27,13.300000190734863,13.600000381469727,13.199999809265137,13.550000190734863,673811.0
+2016-10-30,13.5,13.550000190734863,13.350000381469727,13.399999618530273,697025.0
+2016-10-31,13.449999809265137,13.699999809265137,13.399999618530273,13.550000190734863,890500.0
+2016-11-01,13.699999809265137,13.699999809265137,13.5,13.550000190734863,592487.0
+2016-11-02,13.5,13.600000381469727,13.300000190734863,13.399999618530273,880417.0
+2016-11-03,13.350000381469727,13.699999809265137,13.350000381469727,13.699999809265137,559827.0
+2016-11-06,13.649999618530273,14.25,13.550000190734863,14.0,1011880.0
+2016-11-07,14.100000381469727,14.199999809265137,14.050000190734863,14.149999618530273,579684.0
+2016-11-08,14.199999809265137,15.050000190734863,14.199999809265137,14.550000190734863,1794350.0
+2016-11-09,14.199999809265137,14.899999618530273,13.699999809265137,14.800000190734863,1431415.0
+2016-11-10,14.850000381469727,15.350000381469727,14.850000381469727,15.199999809265137,1081712.0
+2016-11-13,15.199999809265137,15.600000381469727,15.100000381469727,15.5,1097446.0
+2016-11-14,15.550000190734863,15.75,15.300000190734863,15.300000190734863,1086770.0
+2016-11-15,15.399999618530273,15.949999809265137,15.199999809265137,15.550000190734863,1098911.0
+2016-11-16,15.800000190734863,16.25,15.649999618530273,16.100000381469727,892038.0
+2016-11-17,16.100000381469727,16.350000381469727,15.899999618530273,16.299999237060547,557104.0
+2016-11-20,16.25,16.25,15.75,15.899999618530273,830272.0
+2016-11-21,15.899999618530273,15.949999809265137,15.550000190734863,15.550000190734863,619086.0
+2016-11-22,15.550000190734863,15.699999809265137,15.399999618530273,15.600000381469727,616552.0
+2016-11-23,15.550000190734863,16.0,15.550000190734863,15.949999809265137,807655.0
+2016-11-24,15.949999809265137,16.25,15.850000381469727,16.100000381469727,1145154.0
+2016-11-27,16.049999237060547,16.25,16.0,16.149999618530273,478516.0
+2016-11-28,16.200000762939453,17.0,16.100000381469727,16.600000381469727,621126.0
+2016-11-29,16.649999618530273,16.649999618530273,16.399999618530273,16.450000762939453,356495.0
+2016-11-30,16.649999618530273,17.200000762939453,16.549999237060547,17.0,914865.0
+2016-12-01,17.25,17.5,17.149999618530273,17.25,699141.0
+2016-12-04,17.450000762939453,17.600000381469727,17.200000762939453,17.299999237060547,922073.0
+2016-12-05,17.299999237060547,17.899999618530273,17.100000381469727,17.899999618530273,602163.0
+2016-12-06,18.0,18.700000762939453,17.850000381469727,18.649999618530273,985552.0
+2016-12-07,19.0,19.0,18.549999237060547,18.649999618530273,468456.0
+2016-12-08,18.649999618530273,19.0,18.649999618530273,18.950000762939453,468704.0
+2016-12-11,19.899999618530273,20.100000381469727,19.600000381469727,19.700000762939453,819017.0
+2016-12-12,19.75,19.850000381469727,19.200000762939453,19.200000762939453,575012.0
+2016-12-13,19.049999237060547,19.049999237060547,18.100000381469727,18.25,1415790.0
+2016-12-14,18.100000381469727,18.350000381469727,17.799999237060547,18.0,380991.0
+2016-12-15,17.850000381469727,18.200000762939453,17.700000762939453,18.149999618530273,430092.0
+2016-12-18,18.25,18.25,17.950000762939453,18.049999237060547,655525.0
+2016-12-19,18.0,18.049999237060547,17.5,17.649999618530273,832561.0
+2016-12-20,17.450000762939453,17.600000381469727,17.049999237060547,17.200000762939453,551796.0
+2016-12-21,17.200000762939453,17.350000381469727,16.799999237060547,17.0,680930.0
+2016-12-22,16.899999618530273,17.149999618530273,16.850000381469727,17.0,691886.0
+2016-12-25,17.450000762939453,17.450000762939453,17.100000381469727,17.299999237060547,988895.0
+2016-12-26,,,,,
+2016-12-27,17.75,18.049999237060547,17.649999618530273,18.049999237060547,1670465.0
+2016-12-28,18.049999237060547,18.100000381469727,17.899999618530273,17.950000762939453,727337.0
+2016-12-29,17.899999618530273,18.0,17.649999618530273,17.950000762939453,660551.0
+2017-01-01,18.049999237060547,18.149999618530273,17.950000762939453,18.149999618530273,511251.0
+2017-01-02,18.200000762939453,18.399999618530273,18.100000381469727,18.299999237060547,487830.0
+2017-01-03,18.350000381469727,18.899999618530273,18.200000762939453,18.350000381469727,947677.0
+2017-01-04,18.350000381469727,18.5,17.850000381469727,18.149999618530273,1087260.0
+2017-01-05,18.149999618530273,18.149999618530273,17.75,18.0,1038839.0
+2017-01-08,18.049999237060547,18.049999237060547,17.799999237060547,17.799999237060547,383821.0
+2017-01-09,17.950000762939453,17.950000762939453,17.200000762939453,17.700000762939453,476124.0
+2017-01-10,17.350000381469727,17.600000381469727,17.25,17.549999237060547,304015.0
+2017-01-11,17.549999237060547,17.600000381469727,17.100000381469727,17.200000762939453,516309.0
+2017-01-12,17.200000762939453,17.350000381469727,16.75,17.350000381469727,668119.0
+2017-01-15,17.299999237060547,17.600000381469727,17.25,17.5,355833.0
+2017-01-16,17.399999618530273,17.450000762939453,17.049999237060547,17.399999618530273,285903.0
+2017-01-17,17.200000762939453,17.450000762939453,17.0,17.100000381469727,856760.0
+2017-01-18,17.100000381469727,17.100000381469727,16.899999618530273,17.0,490621.0
+2017-01-19,17.0,17.100000381469727,16.649999618530273,16.700000762939453,1088274.0
+2017-01-22,16.549999237060547,17.0,16.350000381469727,17.0,911383.0
+2017-01-23,17.0,17.600000381469727,16.950000762939453,17.549999237060547,778019.0
+2017-01-24,17.549999237060547,19.200000762939453,17.549999237060547,19.200000762939453,1613256.0
+2017-01-25,19.899999618530273,21.0,19.700000762939453,20.100000381469727,4381042.0
+2017-01-26,20.200000762939453,21.649999618530273,20.0,21.149999618530273,3068721.0
+2017-01-29,21.399999618530273,23.350000381469727,21.200000762939453,22.649999618530273,3978118.0
+2017-01-30,23.0,23.350000381469727,22.25,22.75,2718483.0
+2017-01-31,22.799999237060547,24.799999237060547,22.450000762939453,24.299999237060547,3103360.0
+2017-02-01,24.350000381469727,24.75,22.549999237060547,22.950000762939453,3344183.0
+2017-02-02,23.0,23.950000762939453,22.25,22.700000762939453,2558187.0
+2017-02-05,23.049999237060547,23.299999237060547,22.5,22.649999618530273,1377283.0
+2017-02-06,22.899999618530273,22.899999618530273,21.600000381469727,21.899999618530273,1327783.0
+2017-02-07,22.049999237060547,22.299999237060547,21.700000762939453,22.299999237060547,814277.0
+2017-02-08,22.299999237060547,23.600000381469727,21.799999237060547,22.799999237060547,2884347.0
+2017-02-09,23.0,23.5,22.200000762939453,22.200000762939453,2203084.0
+2017-02-12,22.450000762939453,22.5,21.899999618530273,22.149999618530273,1138551.0
+2017-02-13,22.149999618530273,22.850000381469727,21.950000762939453,22.299999237060547,1492078.0
+2017-02-14,22.25,22.350000381469727,22.100000381469727,22.25,465680.0
+2017-02-15,22.100000381469727,22.350000381469727,22.049999237060547,22.149999618530273,429173.0
+2017-02-16,22.200000762939453,22.299999237060547,21.899999618530273,21.950000762939453,722396.0
+2017-02-19,21.700000762939453,22.149999618530273,21.649999618530273,21.850000381469727,655906.0
+2017-02-20,21.75,21.75,20.950000762939453,21.149999618530273,898476.0
+2017-02-21,20.899999618530273,21.0,20.200000762939453,20.350000381469727,1202615.0
+2017-02-22,20.350000381469727,20.700000762939453,20.100000381469727,20.100000381469727,873695.0
+2017-02-23,20.200000762939453,20.899999618530273,19.850000381469727,20.450000762939453,2077691.0
+2017-02-26,20.5,20.549999237060547,20.200000762939453,20.25,919019.0
+2017-02-27,20.200000762939453,20.299999237060547,19.700000762939453,19.75,795472.0
+2017-02-28,19.549999237060547,20.299999237060547,19.299999237060547,20.049999237060547,1101813.0
+2017-03-01,20.25,20.299999237060547,19.850000381469727,20.200000762939453,622988.0
+2017-03-02,20.700000762939453,21.350000381469727,20.200000762939453,20.950000762939453,2337960.0
+2017-03-05,21.100000381469727,21.149999618530273,20.600000381469727,20.75,756045.0
+2017-03-06,20.700000762939453,20.899999618530273,20.149999618530273,20.700000762939453,838509.0
+2017-03-07,20.700000762939453,20.75,20.450000762939453,20.600000381469727,493026.0
+2017-03-08,20.549999237060547,20.799999237060547,20.450000762939453,20.600000381469727,406525.0
+2017-03-09,20.25,20.450000762939453,19.850000381469727,20.0,994050.0
+2017-03-12,19.899999618530273,20.0,19.600000381469727,19.799999237060547,268452.0
+2017-03-13,19.799999237060547,20.0,19.549999237060547,19.700000762939453,390714.0
+2017-03-14,19.399999618530273,19.600000381469727,18.850000381469727,19.399999618530273,722220.0
+2017-03-15,19.450000762939453,19.850000381469727,19.350000381469727,19.549999237060547,677670.0
+2017-03-16,19.700000762939453,19.899999618530273,19.350000381469727,19.450000762939453,540417.0
+2017-03-19,19.549999237060547,19.649999618530273,19.25,19.450000762939453,510264.0
+2017-03-20,19.5,19.700000762939453,19.350000381469727,19.350000381469727,980234.0
+2017-03-21,19.350000381469727,19.5,19.25,19.399999618530273,633412.0
+2017-03-22,20.0,20.0,18.899999618530273,18.899999618530273,1689194.0
+2017-03-23,19.0,19.200000762939453,19.0,19.100000381469727,726624.0
+2017-03-26,19.5,19.5,19.049999237060547,19.200000762939453,681381.0
+2017-03-27,19.100000381469727,19.25,19.049999237060547,19.149999618530273,552801.0
+2017-03-28,19.100000381469727,19.149999618530273,18.950000762939453,19.0,432687.0
+2017-03-29,19.0,19.0,19.0,19.0,0.0
+2017-03-30,19.100000381469727,19.25,19.049999237060547,19.100000381469727,579244.0
+2017-04-02,,,,,
+2017-04-03,19.299999237060547,19.299999237060547,18.950000762939453,19.0,475328.0
+2017-04-04,,,,,
+2017-04-05,19.049999237060547,19.100000381469727,19.0,19.0,266359.0
+2017-04-06,19.0,19.0,18.700000762939453,18.700000762939453,602614.0
+2017-04-09,18.649999618530273,18.700000762939453,18.350000381469727,18.450000762939453,717984.0
+2017-04-10,18.450000762939453,18.549999237060547,18.350000381469727,18.399999618530273,305092.0
+2017-04-11,18.399999618530273,18.450000762939453,18.299999237060547,18.350000381469727,427974.0
+2017-04-12,18.350000381469727,18.799999237060547,18.299999237060547,18.700000762939453,528165.0
+2017-04-13,18.700000762939453,18.700000762939453,18.350000381469727,18.450000762939453,365863.0
+2017-04-16,18.200000762939453,18.299999237060547,18.0,18.100000381469727,375353.0
+2017-04-17,18.149999618530273,18.200000762939453,18.0,18.100000381469727,192938.0
+2017-04-18,18.049999237060547,18.100000381469727,17.700000762939453,17.799999237060547,308037.0
+2017-04-19,17.899999618530273,18.399999618530273,17.899999618530273,18.200000762939453,644724.0
+2017-04-20,18.0,18.100000381469727,17.75,17.850000381469727,389530.0
+2017-04-23,18.149999618530273,18.149999618530273,17.950000762939453,18.100000381469727,300827.0
+2017-04-24,18.100000381469727,18.399999618530273,18.0,18.299999237060547,432196.0
+2017-04-25,18.25,18.25,17.950000762939453,18.049999237060547,394002.0
+2017-04-26,18.049999237060547,18.049999237060547,17.899999618530273,18.0,254419.0
+2017-04-27,18.0,18.049999237060547,17.850000381469727,18.0,218926.0
+2017-04-30,18.0,18.049999237060547,17.850000381469727,17.950000762939453,612619.0
+2017-05-01,17.899999618530273,18.0,17.850000381469727,17.950000762939453,279822.0
+2017-05-02,,,,,
+2017-05-03,18.399999618530273,18.649999618530273,18.200000762939453,18.399999618530273,808887.0
+2017-05-04,18.350000381469727,18.350000381469727,18.0,18.049999237060547,387925.0
+2017-05-07,17.950000762939453,18.5,17.950000762939453,18.149999618530273,858323.0
+2017-05-08,18.149999618530273,18.299999237060547,18.049999237060547,18.299999237060547,318083.0
+2017-05-09,,,,,
+2017-05-10,18.5,19.700000762939453,18.450000762939453,19.450000762939453,2255874.0
+2017-05-11,19.450000762939453,19.850000381469727,19.25,19.799999237060547,1112626.0
+2017-05-14,19.549999237060547,19.950000762939453,19.5,19.799999237060547,608667.0
+2017-05-15,19.799999237060547,20.649999618530273,19.700000762939453,20.399999618530273,1953618.0
+2017-05-16,20.5,20.75,20.200000762939453,20.350000381469727,958267.0
+2017-05-17,20.299999237060547,20.399999618530273,20.0,20.299999237060547,1094321.0
+2017-05-18,20.149999618530273,20.25,19.950000762939453,20.049999237060547,390534.0
+2017-05-21,20.100000381469727,20.25,19.399999618530273,19.600000381469727,450532.0
+2017-05-22,19.600000381469727,19.700000762939453,19.600000381469727,19.700000762939453,168024.0
+2017-05-23,19.5,19.5,18.899999618530273,19.0,474928.0
+2017-05-24,18.649999618530273,19.100000381469727,18.649999618530273,18.799999237060547,155358.0
+2017-05-25,18.700000762939453,18.850000381469727,18.5,18.549999237060547,159662.0
+2017-05-28,18.299999237060547,18.350000381469727,17.899999618530273,17.899999618530273,160423.0
+2017-05-29,17.899999618530273,18.25,17.899999618530273,18.25,73686.0
+2017-05-30,18.299999237060547,18.399999618530273,18.149999618530273,18.399999618530273,147239.0
+2017-05-31,18.200000762939453,20.100000381469727,18.200000762939453,19.0,634658.0
+2017-06-01,19.049999237060547,19.100000381469727,18.700000762939453,18.700000762939453,163793.0
+2017-06-04,18.600000381469727,19.0,18.600000381469727,19.0,99867.0
+2017-06-05,18.799999237060547,19.020000457763672,18.600000381469727,18.899999618530273,88769.0
+2017-06-06,18.84000015258789,19.0,18.700000762939453,18.700000762939453,72087.0
+2017-06-07,18.600000381469727,19.34000015258789,18.540000915527344,19.100000381469727,217561.0
+2017-06-08,19.020000457763672,19.079999923706055,18.600000381469727,18.700000762939453,204159.0
+2017-06-11,18.700000762939453,18.700000762939453,18.200000762939453,18.239999771118164,113798.0
+2017-06-12,18.15999984741211,18.200000762939453,17.899999618530273,18.100000381469727,148369.0
+2017-06-13,18.200000762939453,18.200000762939453,17.899999618530273,17.940000534057617,172387.0
+2017-06-14,17.920000076293945,18.020000457763672,17.920000076293945,17.979999542236328,54042.0
+2017-06-15,17.959999084472656,17.959999084472656,17.799999237060547,17.860000610351562,51825.0
+2017-06-18,17.8799991607666,18.059999465942383,17.81999969482422,17.84000015258789,122012.0
+2017-06-19,18.040000915527344,18.34000015258789,18.0,18.260000228881836,110863.0
+2017-06-20,18.280000686645508,18.399999618530273,17.959999084472656,18.020000457763672,212357.0
+2017-06-21,18.399999618530273,18.700000762939453,18.0,18.31999969482422,409722.0
+2017-06-22,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0
+2017-06-25,18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0.0
+2017-06-26,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0
+2017-06-27,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0
+2017-06-28,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0
+2017-06-29,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0
+2017-07-02,18.239999771118164,18.399999618530273,18.079999923706055,18.200000762939453,186906.0
+2017-07-03,18.200000762939453,18.219999313354492,18.100000381469727,18.18000030517578,98626.0
+2017-07-04,18.200000762939453,18.5,18.15999984741211,18.399999618530273,144131.0
+2017-07-05,18.31999969482422,18.479999542236328,18.200000762939453,18.280000686645508,246891.0
+2017-07-06,18.600000381469727,19.1200008392334,18.399999618530273,18.5,831523.0
+2017-07-09,18.399999618530273,18.739999771118164,18.200000762939453,18.600000381469727,349347.0
+2017-07-10,18.5,18.780000686645508,18.34000015258789,18.399999618530273,247141.0
+2017-07-11,18.299999237060547,18.5,18.280000686645508,18.399999618530273,214941.0
+2017-07-12,18.440000534057617,18.540000915527344,18.299999237060547,18.31999969482422,242828.0
+2017-07-13,18.260000228881836,18.31999969482422,18.200000762939453,18.200000762939453,99304.0
+2017-07-16,18.219999313354492,18.299999237060547,18.100000381469727,18.200000762939453,97751.0
+2017-07-17,18.100000381469727,18.200000762939453,18.020000457763672,18.059999465942383,125384.0
+2017-07-18,18.020000457763672,18.18000030517578,17.920000076293945,17.979999542236328,176351.0
+2017-07-19,17.940000534057617,18.040000915527344,17.920000076293945,17.940000534057617,379523.0
+2017-07-20,17.959999084472656,18.0,17.920000076293945,18.0,50322.0
+2017-07-23,17.979999542236328,17.979999542236328,17.84000015258789,17.84000015258789,87386.0
+2017-07-24,17.799999237060547,17.81999969482422,17.760000228881836,17.799999237060547,45443.0
+2017-07-25,17.860000610351562,17.860000610351562,17.5,17.540000915527344,114912.0
+2017-07-26,17.540000915527344,17.540000915527344,17.459999084472656,17.479999542236328,126762.0
+2017-07-27,17.299999237060547,17.479999542236328,17.239999771118164,17.399999618530273,110064.0
+2017-07-30,17.219999313354492,17.34000015258789,17.200000762939453,17.34000015258789,43427.0
+2017-07-31,17.34000015258789,17.479999542236328,17.34000015258789,17.479999542236328,49096.0
+2017-08-01,17.5,17.600000381469727,17.420000076293945,17.5,124495.0
+2017-08-02,17.399999618530273,17.399999618530273,17.200000762939453,17.200000762939453,56098.0
+2017-08-03,17.440000534057617,17.700000762939453,17.440000534057617,17.559999465942383,139637.0
+2017-08-06,17.31999969482422,17.600000381469727,17.31999969482422,17.479999542236328,37007.0
+2017-08-07,17.34000015258789,17.420000076293945,17.299999237060547,17.3799991607666,66092.0
+2017-08-08,17.360000610351562,17.479999542236328,17.34000015258789,17.459999084472656,86173.0
+2017-08-09,17.459999084472656,17.739999771118164,17.420000076293945,17.420000076293945,235041.0
+2017-08-10,17.440000534057617,17.459999084472656,17.239999771118164,17.280000686645508,166292.0
+2017-08-13,17.299999237060547,17.399999618530273,17.15999984741211,17.239999771118164,197119.0
+2017-08-14,17.200000762939453,17.399999618530273,17.18000030517578,17.200000762939453,230530.0
+2017-08-15,17.299999237060547,17.34000015258789,17.139999389648438,17.139999389648438,176652.0
+2017-08-16,17.139999389648438,17.15999984741211,16.899999618530273,16.899999618530273,349697.0
+2017-08-17,16.959999084472656,17.020000457763672,16.920000076293945,17.0,136876.0
+2017-08-20,17.0,17.260000228881836,17.0,17.100000381469727,226051.0
+2017-08-21,17.059999465942383,17.1200008392334,17.0,17.020000457763672,165881.0
+2017-08-22,17.020000457763672,17.139999389648438,17.020000457763672,17.139999389648438,120490.0
+2017-08-23,17.139999389648438,17.139999389648438,17.0,17.040000915527344,125944.0
+2017-08-24,17.040000915527344,17.1200008392334,16.940000534057617,16.940000534057617,110225.0
+2017-08-27,16.940000534057617,17.0,16.899999618530273,16.899999618530273,54407.0
+2017-08-28,16.940000534057617,17.040000915527344,16.899999618530273,17.0,114100.0
+2017-08-29,17.0,17.020000457763672,16.959999084472656,17.0,120651.0
+2017-08-30,17.0,17.0,17.0,17.0,0.0
+2017-08-31,17.0,17.0,17.0,17.0,0.0
+2017-09-03,17.0,17.0,17.0,17.0,0.0
+2017-09-04,17.0,17.0,17.0,17.0,0.0
+2017-09-05,17.0,17.0,17.0,17.0,0.0
+2017-09-06,17.0,17.0,17.0,17.0,0.0
+2017-09-07,17.040000915527344,17.040000915527344,16.959999084472656,16.959999084472656,124654.0
+2017-09-10,16.979999542236328,17.399999618530273,16.940000534057617,17.239999771118164,250103.0
+2017-09-11,17.280000686645508,17.34000015258789,17.18000030517578,17.200000762939453,126372.0
+2017-09-12,17.100000381469727,17.139999389648438,17.100000381469727,17.1200008392334,54010.0
+2017-09-13,17.1200008392334,17.139999389648438,16.959999084472656,17.0,237100.0
+2017-09-14,16.959999084472656,17.059999465942383,16.959999084472656,17.020000457763672,128190.0
+2017-09-17,17.040000915527344,17.100000381469727,17.0,17.059999465942383,127576.0
+2017-09-18,17.059999465942383,17.079999923706055,17.0,17.0,98389.0
+2017-09-19,17.0,17.040000915527344,16.81999969482422,16.84000015258789,145717.0
+2017-09-20,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2017-09-21,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2017-09-24,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2017-09-25,16.84000015258789,16.84000015258789,16.65999984741211,16.65999984741211,75215.0
+2017-09-26,16.799999237060547,16.799999237060547,16.65999984741211,16.719999313354492,86731.0
+2017-09-27,16.65999984741211,16.799999237060547,16.600000381469727,16.65999984741211,83449.0
+2017-09-28,16.719999313354492,16.860000610351562,16.6200008392334,16.799999237060547,127786.0
+2017-10-01,16.65999984741211,16.860000610351562,16.65999984741211,16.700000762939453,96073.0
+2017-10-02,16.719999313354492,16.84000015258789,16.700000762939453,16.84000015258789,64032.0
+2017-10-03,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2017-10-04,17.079999923706055,17.200000762939453,16.84000015258789,16.84000015258789,435060.0
+2017-10-05,16.899999618530273,17.0,16.700000762939453,16.8799991607666,380448.0
+2017-10-08,16.899999618530273,16.920000076293945,16.65999984741211,16.65999984741211,141332.0
+2017-10-09,16.639999389648438,16.65999984741211,16.360000610351562,16.440000534057617,136455.0
+2017-10-10,16.3799991607666,16.399999618530273,16.0,16.0,132049.0
+2017-10-11,15.960000038146973,15.960000038146973,15.65999984741211,15.65999984741211,162151.0
+2017-10-12,15.699999809265137,15.819999694824219,15.539999961853027,15.819999694824219,135655.0
+2017-10-15,15.800000190734863,15.800000190734863,15.5,15.520000457763672,114981.0
+2017-10-16,15.520000457763672,15.520000457763672,15.319999694824219,15.420000076293945,167125.0
+2017-10-17,15.479999542236328,15.800000190734863,15.399999618530273,15.800000190734863,141368.0
+2017-10-18,15.699999809265137,15.800000190734863,15.5600004196167,15.5600004196167,74181.0
+2017-10-19,15.5600004196167,15.579999923706055,15.319999694824219,15.5600004196167,85805.0
+2017-10-22,15.399999618530273,15.5,15.399999618530273,15.399999618530273,105425.0
+2017-10-23,15.34000015258789,15.380000114440918,15.140000343322754,15.34000015258789,120140.0
+2017-10-24,15.300000190734863,15.779999732971191,15.239999771118164,15.319999694824219,361304.0
+2017-10-25,15.359999656677246,16.299999237060547,15.34000015258789,16.0,664444.0
+2017-10-26,16.0,16.600000381469727,15.800000190734863,16.18000030517578,750661.0
+2017-10-29,16.1200008392334,16.15999984741211,15.899999618530273,16.100000381469727,137968.0
+2017-10-30,16.1200008392334,16.18000030517578,15.9399995803833,16.020000457763672,163140.0
+2017-10-31,15.920000076293945,15.920000076293945,15.800000190734863,15.899999618530273,111932.0
+2017-11-01,15.819999694824219,15.9399995803833,15.819999694824219,15.9399995803833,48785.0
+2017-11-02,15.899999618530273,16.299999237060547,15.899999618530273,16.139999389648438,261403.0
+2017-11-05,15.979999542236328,16.079999923706055,15.699999809265137,15.920000076293945,353906.0
+2017-11-06,16.0,17.100000381469727,16.0,16.15999984741211,1490293.0
+2017-11-07,16.15999984741211,16.15999984741211,14.579999923706055,15.079999923706055,656191.0
+2017-11-08,15.119999885559082,15.5,15.079999923706055,15.260000228881836,372241.0
+2017-11-09,15.199999809265137,15.4399995803833,15.199999809265137,15.239999771118164,170004.0
+2017-11-12,15.420000076293945,15.899999618530273,15.199999809265137,15.319999694824219,344168.0
+2017-11-13,15.600000381469727,15.800000190734863,15.359999656677246,15.520000457763672,410470.0
+2017-11-14,15.520000457763672,15.600000381469727,15.4399995803833,15.479999542236328,376134.0
+2017-11-15,15.420000076293945,15.539999961853027,15.399999618530273,15.399999618530273,153044.0
+2017-11-16,15.380000114440918,15.520000457763672,15.260000228881836,15.380000114440918,129724.0
+2017-11-19,15.399999618530273,15.420000076293945,15.15999984741211,15.199999809265137,95995.0
+2017-11-20,15.199999809265137,15.199999809265137,15.0,15.020000457763672,117245.0
+2017-11-21,14.979999542236328,15.0,14.920000076293945,15.0,53142.0
+2017-11-22,15.020000457763672,15.100000381469727,14.9399995803833,15.079999923706055,64684.0
+2017-11-23,15.020000457763672,15.260000228881836,15.0,15.199999809265137,93580.0
+2017-11-26,15.15999984741211,15.260000228881836,15.119999885559082,15.15999984741211,97962.0
+2017-11-27,15.220000267028809,15.359999656677246,15.199999809265137,15.199999809265137,256857.0
+2017-11-28,15.180000305175781,15.300000190734863,15.15999984741211,15.260000228881836,144751.0
+2017-11-29,15.220000267028809,15.34000015258789,15.220000267028809,15.260000228881836,124556.0
+2017-11-30,15.260000228881836,15.479999542236328,15.220000267028809,15.4399995803833,234804.0
+2017-12-03,16.0,16.799999237060547,15.979999542236328,16.520000457763672,1672927.0
+2017-12-04,16.5,16.579999923706055,16.15999984741211,16.299999237060547,974156.0
+2017-12-05,16.0,16.200000762939453,16.0,16.1200008392334,223005.0
+2017-12-06,16.079999923706055,16.1200008392334,16.0,16.020000457763672,200032.0
+2017-12-07,15.979999542236328,16.200000762939453,15.9399995803833,16.15999984741211,252186.0
+2017-12-10,16.200000762939453,16.68000030517578,16.200000762939453,16.5,620970.0
+2017-12-11,16.31999969482422,16.600000381469727,16.31999969482422,16.440000534057617,551763.0
+2017-12-12,16.34000015258789,16.420000076293945,16.280000686645508,16.34000015258789,304063.0
+2017-12-13,16.34000015258789,16.34000015258789,16.100000381469727,16.15999984741211,291322.0
+2017-12-14,16.18000030517578,16.31999969482422,16.1200008392334,16.299999237060547,155961.0
+2017-12-17,16.299999237060547,17.079999923706055,16.299999237060547,17.0,798986.0
+2017-12-18,17.100000381469727,17.700000762939453,17.040000915527344,17.3799991607666,1580207.0
+2017-12-19,17.399999618530273,17.440000534057617,16.81999969482422,17.059999465942383,623730.0
+2017-12-20,17.100000381469727,17.15999984741211,16.700000762939453,16.899999618530273,339825.0
+2017-12-21,16.899999618530273,17.299999237060547,16.899999618530273,17.079999923706055,805697.0
+2017-12-24,17.139999389648438,17.139999389648438,16.799999237060547,16.799999237060547,272113.0
+2017-12-25,16.780000686645508,16.799999237060547,16.540000915527344,16.6200008392334,248156.0
+2017-12-26,16.520000457763672,16.780000686645508,16.520000457763672,16.600000381469727,273703.0
+2017-12-27,16.780000686645508,16.860000610351562,16.719999313354492,16.739999771118164,267706.0
+2017-12-28,16.760000228881836,17.18000030517578,16.739999771118164,16.899999618530273,689715.0
+2017-12-31,16.899999618530273,16.940000534057617,16.799999237060547,16.799999237060547,283531.0
+2018-01-01,16.799999237060547,16.799999237060547,16.5,16.600000381469727,174759.0
+2018-01-02,16.559999465942383,16.68000030517578,16.440000534057617,16.5,111299.0
+2018-01-03,16.479999542236328,16.520000457763672,16.200000762939453,16.520000457763672,123632.0
+2018-01-04,16.540000915527344,16.959999084472656,16.540000915527344,16.920000076293945,610876.0
+2018-01-07,16.940000534057617,16.979999542236328,16.719999313354492,16.799999237060547,266562.0
+2018-01-08,16.799999237060547,16.84000015258789,16.739999771118164,16.780000686645508,170226.0
+2018-01-09,16.700000762939453,16.760000228881836,16.5,16.520000457763672,155085.0
+2018-01-10,16.520000457763672,16.899999618530273,16.520000457763672,16.899999618530273,183430.0
+2018-01-11,16.899999618530273,16.920000076293945,16.6200008392334,16.65999984741211,325688.0
+2018-01-14,16.700000762939453,16.84000015258789,16.700000762939453,16.799999237060547,193007.0
+2018-01-15,16.799999237060547,16.81999969482422,16.719999313354492,16.719999313354492,139503.0
+2018-01-16,16.760000228881836,16.81999969482422,16.719999313354492,16.81999969482422,159575.0
+2018-01-17,16.760000228881836,16.81999969482422,16.700000762939453,16.700000762939453,105430.0
+2018-01-18,16.600000381469727,16.68000030517578,16.239999771118164,16.31999969482422,317285.0
+2018-01-21,16.31999969482422,16.34000015258789,16.020000457763672,16.15999984741211,417921.0
+2018-01-22,16.059999465942383,16.1200008392334,15.920000076293945,15.960000038146973,202092.0
+2018-01-23,15.979999542236328,16.059999465942383,15.859999656677246,15.899999618530273,161025.0
+2018-01-24,15.859999656677246,15.960000038146973,15.779999732971191,15.960000038146973,126073.0
+2018-01-25,15.899999618530273,16.100000381469727,15.899999618530273,15.979999542236328,696508.0
+2018-01-28,16.0,16.059999465942383,15.920000076293945,15.960000038146973,442287.0
+2018-01-29,16.0,16.0,15.880000114440918,15.880000114440918,244115.0
+2018-01-30,15.9399995803833,15.960000038146973,15.880000114440918,15.920000076293945,442371.0
+2018-01-31,15.899999618530273,16.399999618530273,15.899999618530273,16.18000030517578,1544230.0
+2018-02-01,16.1200008392334,16.31999969482422,16.0,16.280000686645508,641852.0
+2018-02-04,16.34000015258789,16.81999969482422,16.260000228881836,16.600000381469727,1397907.0
+2018-02-05,16.600000381469727,16.600000381469727,16.219999313354492,16.219999313354492,669071.0
+2018-02-06,16.020000457763672,16.15999984741211,15.84000015258789,16.15999984741211,388531.0
+2018-02-07,16.15999984741211,16.200000762939453,16.0,16.0,271166.0
+2018-02-08,15.979999542236328,16.139999389648438,15.880000114440918,16.040000915527344,471671.0
+2018-02-11,16.020000457763672,16.059999465942383,15.899999618530273,15.9399995803833,170710.0
+2018-02-12,15.979999542236328,16.040000915527344,15.9399995803833,16.0,142240.0
+2018-02-13,16.020000457763672,16.040000915527344,15.920000076293945,16.0,135053.0
+2018-02-14,16.0,16.200000762939453,15.979999542236328,16.0,585363.0
+2018-02-15,16.059999465942383,16.100000381469727,16.0,16.040000915527344,496105.0
+2018-02-18,16.040000915527344,16.079999923706055,16.0,16.0,265661.0
+2018-02-19,16.0,16.0,15.880000114440918,15.920000076293945,129885.0
+2018-02-20,15.960000038146973,15.979999542236328,15.859999656677246,15.9399995803833,93837.0
+2018-02-21,16.0,16.139999389648438,15.960000038146973,16.059999465942383,461423.0
+2018-02-22,16.0,16.100000381469727,15.960000038146973,16.100000381469727,260077.0
+2018-02-25,16.100000381469727,16.1200008392334,16.020000457763672,16.020000457763672,341350.0
+2018-02-26,16.020000457763672,16.299999237060547,16.0,16.139999389648438,803284.0
+2018-02-27,16.100000381469727,16.139999389648438,16.020000457763672,16.1200008392334,451185.0
+2018-02-28,16.1200008392334,16.299999237060547,16.100000381469727,16.18000030517578,550169.0
+2018-03-01,16.15999984741211,16.200000762939453,16.079999923706055,16.079999923706055,294995.0
+2018-03-04,16.040000915527344,16.100000381469727,16.0,16.0,181438.0
+2018-03-05,16.0,16.0,15.960000038146973,15.979999542236328,129503.0
+2018-03-06,16.0,16.059999465942383,16.0,16.040000915527344,253923.0
+2018-03-07,16.020000457763672,16.040000915527344,15.979999542236328,16.020000457763672,247615.0
+2018-03-08,16.0,16.020000457763672,15.920000076293945,16.0,221125.0
+2018-03-11,16.0,16.360000610351562,16.0,16.34000015258789,964338.0
+2018-03-12,16.34000015258789,16.81999969482422,16.299999237060547,16.68000030517578,1072642.0
+2018-03-13,17.5,17.700000762939453,16.700000762939453,16.719999313354492,3878057.0
+2018-03-14,16.739999771118164,16.739999771118164,16.5,16.579999923706055,793354.0
+2018-03-15,16.5,16.540000915527344,16.239999771118164,16.299999237060547,905083.0
+2018-03-18,16.3799991607666,16.3799991607666,16.100000381469727,16.260000228881836,603729.0
+2018-03-19,16.219999313354492,16.31999969482422,16.18000030517578,16.260000228881836,411660.0
+2018-03-20,16.239999771118164,16.479999542236328,16.239999771118164,16.420000076293945,827833.0
+2018-03-21,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0
+2018-03-22,16.299999237060547,16.3799991607666,16.280000686645508,16.280000686645508,258591.0
+2018-03-25,16.200000762939453,16.31999969482422,16.139999389648438,16.139999389648438,327937.0
+2018-03-26,16.100000381469727,16.15999984741211,16.079999923706055,16.15999984741211,269126.0
+2018-03-27,16.15999984741211,16.200000762939453,16.139999389648438,16.15999984741211,195464.0
+2018-03-28,16.139999389648438,16.139999389648438,15.979999542236328,16.020000457763672,431045.0
+2018-03-29,16.079999923706055,16.079999923706055,15.9399995803833,15.960000038146973,258140.0
+2018-04-01,15.920000076293945,16.0,15.880000114440918,15.880000114440918,197019.0
+2018-04-02,15.880000114440918,15.920000076293945,15.84000015258789,15.859999656677246,190415.0
+2018-04-03,15.819999694824219,16.1200008392334,15.819999694824219,16.100000381469727,5567042.0
+2018-04-04,16.18000030517578,16.200000762939453,16.040000915527344,16.059999465942383,300149.0
+2018-04-05,16.139999389648438,16.139999389648438,16.0,16.0,332855.0
+2018-04-08,16.0,16.079999923706055,16.0,16.0,463131.0
+2018-04-09,16.0,16.040000915527344,15.960000038146973,15.979999542236328,192574.0
+2018-04-10,16.0,16.0,15.920000076293945,15.960000038146973,112939.0
+2018-04-11,15.979999542236328,15.979999542236328,15.619999885559082,15.65999984741211,319019.0
+2018-04-12,15.65999984741211,15.800000190734863,15.65999984741211,15.779999732971191,173660.0
+2018-04-15,15.739999771118164,15.960000038146973,15.739999771118164,15.9399995803833,215647.0
+2018-04-16,15.960000038146973,16.200000762939453,15.920000076293945,16.100000381469727,1184283.0
+2018-04-17,16.15999984741211,16.15999984741211,16.0,16.040000915527344,277146.0
+2018-04-18,16.059999465942383,16.200000762939453,16.040000915527344,16.100000381469727,303743.0
+2018-04-19,16.079999923706055,16.139999389648438,15.979999542236328,16.0,745443.0
+2018-04-22,15.979999542236328,16.0,15.9399995803833,15.9399995803833,264451.0
+2018-04-23,15.979999542236328,16.0,15.899999618530273,15.9399995803833,315430.0
+2018-04-24,15.920000076293945,15.9399995803833,15.859999656677246,15.880000114440918,303785.0
+2018-04-25,15.859999656677246,15.979999542236328,15.859999656677246,15.979999542236328,215074.0
+2018-04-26,15.979999542236328,15.979999542236328,15.880000114440918,15.9399995803833,272458.0
+2018-04-29,15.960000038146973,15.960000038146973,15.920000076293945,15.9399995803833,186802.0
+2018-04-30,15.960000038146973,15.960000038146973,15.84000015258789,15.84000015258789,143499.0
+2018-05-01,15.859999656677246,15.859999656677246,15.760000228881836,15.760000228881836,113104.0
+2018-05-02,15.739999771118164,15.739999771118164,15.65999984741211,15.699999809265137,110476.0
+2018-05-03,15.800000190734863,15.84000015258789,15.5,15.539999961853027,189630.0
+2018-05-06,15.520000457763672,15.600000381469727,15.199999809265137,15.220000267028809,370064.0
+2018-05-07,15.199999809265137,15.220000267028809,14.960000038146973,15.0,373021.0
+2018-05-08,14.760000228881836,14.899999618530273,14.479999542236328,14.699999809265137,325943.0
+2018-05-09,14.699999809265137,14.779999732971191,14.5,14.520000457763672,278610.0
+2018-05-10,14.520000457763672,14.65999984741211,14.460000038146973,14.640000343322754,206888.0
+2018-05-13,14.699999809265137,14.800000190734863,14.619999885559082,14.800000190734863,372609.0
+2018-05-14,14.800000190734863,15.399999618530273,14.800000190734863,15.15999984741211,610655.0
+2018-05-15,15.260000228881836,15.260000228881836,14.960000038146973,15.079999923706055,227249.0
+2018-05-16,15.039999961853027,15.039999961853027,14.84000015258789,14.84000015258789,139288.0
+2018-05-17,14.739999771118164,14.899999618530273,14.739999771118164,14.899999618530273,62472.0
+2018-05-20,14.880000114440918,14.9399995803833,14.800000190734863,14.819999694824219,203018.0
+2018-05-21,14.800000190734863,14.859999656677246,14.739999771118164,14.779999732971191,131844.0
+2018-05-22,14.779999732971191,14.800000190734863,14.739999771118164,14.760000228881836,103276.0
+2018-05-23,14.760000228881836,14.819999694824219,14.699999809265137,14.800000190734863,312071.0
+2018-05-24,14.979999542236328,14.979999542236328,14.720000267028809,14.720000267028809,171572.0
+2018-05-27,14.699999809265137,14.800000190734863,14.479999542236328,14.539999961853027,346533.0
+2018-05-28,14.5,14.5,14.199999809265137,14.34000015258789,136581.0
+2018-05-29,14.300000190734863,14.380000114440918,14.279999732971191,14.380000114440918,187219.0
+2018-05-30,14.479999542236328,14.479999542236328,14.220000267028809,14.220000267028809,112245.0
+2018-05-31,14.300000190734863,14.300000190734863,14.119999885559082,14.239999771118164,206916.0
+2018-06-03,14.300000190734863,14.300000190734863,14.100000381469727,14.15999984741211,196098.0
+2018-06-04,14.199999809265137,14.199999809265137,14.119999885559082,14.15999984741211,159366.0
+2018-06-05,14.180000305175781,14.279999732971191,14.15999984741211,14.239999771118164,294255.0
+2018-06-06,14.239999771118164,14.239999771118164,14.119999885559082,14.140000343322754,168023.0
+2018-06-07,14.140000343322754,14.359999656677246,14.140000343322754,14.319999694824219,245034.0
+2018-06-10,14.359999656677246,14.4399995803833,14.239999771118164,14.239999771118164,282912.0
+2018-06-11,14.319999694824219,14.4399995803833,14.239999771118164,14.380000114440918,193569.0
+2018-06-12,14.380000114440918,14.460000038146973,14.319999694824219,14.460000038146973,109860.0
+2018-06-13,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2018-06-14,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2018-06-17,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2018-06-18,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2018-06-19,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2018-06-20,14.399999618530273,14.399999618530273,14.319999694824219,14.319999694824219,74909.0
+2018-06-21,14.380000114440918,14.399999618530273,14.34000015258789,14.34000015258789,75233.0
+2018-06-24,14.479999542236328,14.600000381469727,14.4399995803833,14.4399995803833,154969.0
+2018-06-25,14.479999542236328,14.539999961853027,14.359999656677246,14.380000114440918,34794.0
+2018-06-26,14.359999656677246,14.460000038146973,14.300000190734863,14.34000015258789,133155.0
+2018-06-27,14.34000015258789,14.34000015258789,14.220000267028809,14.220000267028809,151323.0
+2018-06-28,14.239999771118164,14.319999694824219,14.199999809265137,14.220000267028809,63198.0
+2018-07-01,14.220000267028809,14.300000190734863,14.199999809265137,14.199999809265137,97869.0
+2018-07-02,14.239999771118164,14.239999771118164,14.180000305175781,14.199999809265137,98648.0
+2018-07-03,14.199999809265137,14.420000076293945,14.199999809265137,14.319999694824219,155500.0
+2018-07-04,14.300000190734863,14.300000190734863,14.239999771118164,14.260000228881836,94851.0
+2018-07-05,14.239999771118164,14.239999771118164,14.180000305175781,14.199999809265137,73909.0
+2018-07-08,14.15999984741211,14.180000305175781,14.15999984741211,14.15999984741211,48625.0
+2018-07-09,14.180000305175781,14.199999809265137,14.15999984741211,14.180000305175781,42648.0
+2018-07-10,14.239999771118164,14.34000015258789,14.220000267028809,14.220000267028809,195343.0
+2018-07-11,14.220000267028809,14.300000190734863,14.199999809265137,14.260000228881836,119462.0
+2018-07-12,14.220000267028809,14.319999694824219,14.220000267028809,14.319999694824219,89683.0
+2018-07-15,14.319999694824219,14.359999656677246,14.260000228881836,14.300000190734863,98104.0
+2018-07-16,14.300000190734863,14.359999656677246,14.300000190734863,14.300000190734863,88077.0
+2018-07-17,14.279999732971191,14.34000015258789,14.279999732971191,14.300000190734863,55498.0
+2018-07-18,14.260000228881836,14.260000228881836,14.199999809265137,14.220000267028809,99234.0
+2018-07-19,14.199999809265137,14.260000228881836,14.199999809265137,14.239999771118164,69586.0
+2018-07-22,14.279999732971191,14.34000015258789,14.279999732971191,14.34000015258789,89294.0
+2018-07-23,14.220000267028809,14.239999771118164,14.140000343322754,14.199999809265137,173195.0
+2018-07-24,14.100000381469727,14.100000381469727,14.0,14.0,131420.0
+2018-07-25,14.020000457763672,14.239999771118164,13.920000076293945,14.100000381469727,100467.0
+2018-07-26,13.899999618530273,13.899999618530273,13.800000190734863,13.819999694824219,68025.0
+2018-07-29,13.899999618530273,13.899999618530273,13.539999961853027,13.539999961853027,66622.0
+2018-07-30,13.539999961853027,13.539999961853027,13.5,13.539999961853027,101201.0
+2018-07-31,13.600000381469727,13.699999809265137,13.5,13.680000305175781,95092.0
+2018-08-01,13.699999809265137,13.699999809265137,13.5,13.539999961853027,74818.0
+2018-08-02,13.5600004196167,13.699999809265137,13.5600004196167,13.65999984741211,51100.0
+2018-08-05,13.5600004196167,13.699999809265137,13.5600004196167,13.699999809265137,77188.0
+2018-08-06,13.619999885559082,13.640000343322754,13.5,13.5,56514.0
+2018-08-07,13.520000457763672,13.539999961853027,13.300000190734863,13.300000190734863,104101.0
+2018-08-08,13.100000381469727,13.300000190734863,13.100000381469727,13.220000267028809,116380.0
+2018-08-09,13.300000190734863,13.300000190734863,13.239999771118164,13.239999771118164,24594.0
+2018-08-12,13.100000381469727,13.119999885559082,13.079999923706055,13.100000381469727,61991.0
+2018-08-13,13.0,13.039999961853027,12.9399995803833,12.9399995803833,95840.0
+2018-08-14,13.15999984741211,13.199999809265137,13.0,13.0600004196167,55864.0
+2018-08-15,13.0,13.0600004196167,13.0,13.0600004196167,32743.0
+2018-08-16,13.100000381469727,13.100000381469727,13.0,13.100000381469727,51802.0
+2018-08-19,13.100000381469727,13.100000381469727,13.0,13.100000381469727,51802.0
+2018-08-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2018-08-21,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2018-08-22,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2018-08-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2018-08-26,13.119999885559082,13.119999885559082,13.0,13.079999923706055,80219.0
+2018-08-27,13.020000457763672,13.039999961853027,12.979999542236328,13.0,54772.0
+2018-08-28,13.0,13.0,12.979999542236328,13.0,92075.0
+2018-08-29,13.0,13.0,12.800000190734863,12.920000076293945,156218.0
+2018-08-30,12.819999694824219,12.859999656677246,12.739999771118164,12.779999732971191,112036.0
+2018-09-02,12.65999984741211,12.699999809265137,12.5,12.520000457763672,111933.0
+2018-09-03,12.539999961853027,12.539999961853027,12.479999542236328,12.479999542236328,72016.0
+2018-09-04,12.5,12.640000343322754,12.460000038146973,12.460000038146973,93276.0
+2018-09-05,12.399999618530273,12.399999618530273,12.0,12.0,97724.0
+2018-09-06,12.119999885559082,12.119999885559082,11.84000015258789,12.0,134264.0
+2018-09-09,12.0,12.0,11.859999656677246,11.9399995803833,112701.0
+2018-09-10,11.9399995803833,12.34000015258789,11.9399995803833,11.9399995803833,155275.0
+2018-09-11,12.0,12.0,11.800000190734863,11.819999694824219,105457.0
+2018-09-12,11.880000114440918,11.880000114440918,11.640000343322754,11.640000343322754,64283.0
+2018-09-13,11.619999885559082,11.779999732971191,11.5,11.779999732971191,128136.0
+2018-09-16,11.720000267028809,11.899999618530273,11.539999961853027,11.739999771118164,293786.0
+2018-09-17,11.699999809265137,11.699999809265137,11.5600004196167,11.680000305175781,207346.0
+2018-09-18,11.5600004196167,11.680000305175781,11.399999618530273,11.600000381469727,466881.0
+2018-09-19,11.220000267028809,11.619999885559082,11.220000267028809,11.5,322228.0
+2018-09-20,11.5,11.800000190734863,11.5,11.65999984741211,288171.0
+2018-09-23,11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0.0
+2018-09-24,11.5,11.800000190734863,11.5,11.65999984741211,288171.0
+2018-09-25,11.699999809265137,11.779999732971191,11.5600004196167,11.5600004196167,170943.0
+2018-09-26,11.5600004196167,11.5600004196167,11.359999656677246,11.420000076293945,261195.0
+2018-09-27,11.520000457763672,11.819999694824219,11.460000038146973,11.5600004196167,958951.0
+2018-09-30,11.579999923706055,11.680000305175781,11.579999923706055,11.579999923706055,244921.0
+2018-10-01,11.760000228881836,11.760000228881836,11.539999961853027,11.579999923706055,167106.0
+2018-10-02,11.520000457763672,11.600000381469727,11.5,11.520000457763672,106302.0
+2018-10-03,11.460000038146973,11.5600004196167,11.460000038146973,11.5600004196167,48012.0
+2018-10-04,11.579999923706055,11.739999771118164,11.579999923706055,11.699999809265137,244981.0
+2018-10-07,11.800000190734863,11.800000190734863,11.600000381469727,11.699999809265137,147173.0
+2018-10-08,11.640000343322754,12.039999961853027,11.640000343322754,11.800000190734863,736132.0
+2018-10-09,11.800000190734863,11.800000190734863,11.65999984741211,11.65999984741211,184718.0
+2018-10-10,11.65999984741211,11.65999984741211,11.539999961853027,11.539999961853027,85148.0
+2018-10-11,11.380000114440918,11.380000114440918,11.0,11.140000343322754,403853.0
+2018-10-14,,,,,
+2018-10-15,10.380000114440918,10.65999984741211,10.380000114440918,10.65999984741211,294488.0
+2018-10-16,10.600000381469727,10.720000267028809,10.380000114440918,10.600000381469727,137961.0
+2018-10-17,10.619999885559082,10.720000267028809,10.600000381469727,10.699999809265137,112025.0
+2018-10-18,10.699999809265137,10.760000228881836,10.640000343322754,10.680000305175781,110375.0
+2018-10-21,10.300000190734863,10.600000381469727,10.300000190734863,10.579999923706055,136822.0
+2018-10-22,10.600000381469727,10.699999809265137,10.359999656677246,10.380000114440918,258558.0
+2018-10-23,10.380000114440918,11.300000190734863,10.380000114440918,11.300000190734863,203438.0
+2018-10-24,11.020000457763672,11.539999961853027,11.0,11.079999923706055,260844.0
+2018-10-25,11.100000381469727,11.119999885559082,11.0,11.079999923706055,173830.0
+2018-10-28,11.039999961853027,11.180000305175781,10.960000038146973,11.140000343322754,111204.0
+2018-10-29,11.220000267028809,11.260000228881836,11.140000343322754,11.199999809265137,167769.0
+2018-10-30,11.380000114440918,11.800000190734863,11.380000114440918,11.680000305175781,620486.0
+2018-10-31,11.65999984741211,12.119999885559082,11.65999984741211,12.0,2370970.0
+2018-11-01,11.960000038146973,12.079999923706055,11.699999809265137,11.760000228881836,577934.0
+2018-11-04,11.699999809265137,12.0,11.699999809265137,11.880000114440918,411254.0
+2018-11-05,11.84000015258789,11.859999656677246,11.680000305175781,11.680000305175781,190661.0
+2018-11-06,11.5,12.119999885559082,11.5,12.020000457763672,565551.0
+2018-11-07,12.0,12.399999618530273,12.0,12.300000190734863,907744.0
+2018-11-08,12.239999771118164,12.5,12.039999961853027,12.300000190734863,515953.0
+2018-11-11,12.279999732971191,12.380000114440918,11.960000038146973,12.180000305175781,811834.0
+2018-11-12,12.15999984741211,12.420000076293945,12.15999984741211,12.220000267028809,693662.0
+2018-11-13,12.199999809265137,12.380000114440918,12.100000381469727,12.15999984741211,536868.0
+2018-11-14,12.039999961853027,12.119999885559082,11.960000038146973,12.039999961853027,421152.0
+2018-11-15,12.079999923706055,12.119999885559082,11.960000038146973,12.0,268494.0
+2018-11-18,11.960000038146973,11.979999542236328,11.600000381469727,11.640000343322754,240688.0
+2018-11-19,11.579999923706055,11.699999809265137,11.380000114440918,11.5,825131.0
+2018-11-20,11.399999618530273,11.5,11.140000343322754,11.199999809265137,464599.0
+2018-11-21,11.199999809265137,11.4399995803833,11.180000305175781,11.399999618530273,373273.0
+2018-11-22,11.4399995803833,11.520000457763672,11.359999656677246,11.420000076293945,344569.0
+2018-11-25,11.359999656677246,11.399999618530273,11.300000190734863,11.34000015258789,115730.0
+2018-11-26,11.319999694824219,11.359999656677246,11.079999923706055,11.199999809265137,595972.0
+2018-11-27,11.199999809265137,11.260000228881836,11.199999809265137,11.220000267028809,176011.0
+2018-11-28,11.220000267028809,11.300000190734863,11.199999809265137,11.220000267028809,108829.0
+2018-11-29,11.220000267028809,11.460000038146973,11.220000267028809,11.4399995803833,261166.0
+2018-12-02,11.5,11.680000305175781,11.5,11.680000305175781,253348.0
+2018-12-03,11.699999809265137,11.699999809265137,11.539999961853027,11.5600004196167,185671.0
+2018-12-04,11.640000343322754,11.699999809265137,11.579999923706055,11.640000343322754,89330.0
+2018-12-05,11.579999923706055,11.680000305175781,11.5,11.600000381469727,146445.0
+2018-12-06,11.619999885559082,11.899999618530273,11.600000381469727,11.760000228881836,361830.0
+2018-12-09,11.880000114440918,12.0,11.720000267028809,11.739999771118164,363329.0
+2018-12-10,11.760000228881836,12.100000381469727,11.760000228881836,12.0600004196167,672906.0
+2018-12-11,12.0600004196167,12.15999984741211,11.84000015258789,11.979999542236328,442995.0
+2018-12-12,12.0,12.079999923706055,11.960000038146973,12.0,206524.0
+2018-12-13,12.0,12.100000381469727,11.979999542236328,12.079999923706055,273436.0
+2018-12-16,12.119999885559082,12.199999809265137,11.960000038146973,11.960000038146973,554895.0
+2018-12-17,12.0,12.0,11.739999771118164,11.779999732971191,458771.0
+2018-12-18,11.760000228881836,11.960000038146973,11.739999771118164,11.84000015258789,212337.0
+2018-12-19,11.739999771118164,11.739999771118164,11.680000305175781,11.699999809265137,153062.0
+2018-12-20,11.739999771118164,11.739999771118164,11.399999618530273,11.420000076293945,175712.0
+2018-12-23,11.220000267028809,11.539999961853027,11.199999809265137,11.539999961853027,188888.0
+2018-12-24,11.5,11.640000343322754,11.5,11.5,81889.0
+2018-12-25,11.5,11.5,11.34000015258789,11.5,147990.0
+2018-12-26,11.420000076293945,11.460000038146973,11.399999618530273,11.420000076293945,99770.0
+2018-12-27,11.479999542236328,11.619999885559082,11.4399995803833,11.579999923706055,267839.0
+2018-12-30,11.579999923706055,11.600000381469727,11.5,11.539999961853027,70707.0
+2018-12-31,11.520000457763672,11.520000457763672,11.420000076293945,11.420000076293945,100293.0
+2019-01-01,11.4399995803833,11.4399995803833,11.319999694824219,11.399999618530273,138750.0
+2019-01-02,11.359999656677246,11.380000114440918,11.300000190734863,11.300000190734863,82670.0
+2019-01-03,11.300000190734863,11.4399995803833,11.300000190734863,11.319999694824219,172753.0
+2019-01-06,11.359999656677246,11.380000114440918,11.319999694824219,11.319999694824219,99499.0
+2019-01-07,11.34000015258789,11.359999656677246,11.319999694824219,11.359999656677246,154628.0
+2019-01-08,11.34000015258789,11.359999656677246,11.319999694824219,11.359999656677246,91650.0
+2019-01-09,11.380000114440918,11.420000076293945,11.300000190734863,11.34000015258789,218058.0
+2019-01-10,11.319999694824219,11.34000015258789,11.220000267028809,11.279999732971191,285464.0
+2019-01-13,11.300000190734863,11.319999694824219,11.260000228881836,11.300000190734863,85523.0
+2019-01-14,11.260000228881836,11.260000228881836,11.199999809265137,11.199999809265137,73527.0
+2019-01-15,11.239999771118164,11.260000228881836,11.15999984741211,11.199999809265137,225469.0
+2019-01-16,11.239999771118164,11.800000190734863,11.239999771118164,11.600000381469727,1196104.0
+2019-01-17,11.640000343322754,11.739999771118164,11.520000457763672,11.579999923706055,494708.0
+2019-01-20,11.600000381469727,11.800000190734863,11.600000381469727,11.739999771118164,460784.0
+2019-01-21,11.680000305175781,11.699999809265137,11.300000190734863,11.5,299749.0
+2019-01-22,11.5,11.680000305175781,11.4399995803833,11.619999885559082,274588.0
+2019-01-23,11.539999961853027,12.039999961853027,11.539999961853027,12.0,1102943.0
+2019-01-24,12.0600004196167,12.199999809265137,11.9399995803833,11.9399995803833,1003127.0
+2019-01-27,11.920000076293945,12.15999984741211,11.920000076293945,12.15999984741211,678162.0
+2019-01-28,12.15999984741211,12.479999542236328,12.140000343322754,12.15999984741211,1636483.0
+2019-01-29,12.180000305175781,12.199999809265137,12.079999923706055,12.119999885559082,879690.0
+2019-01-30,12.140000343322754,12.359999656677246,12.140000343322754,12.220000267028809,720379.0
+2019-01-31,12.279999732971191,12.319999694824219,12.140000343322754,12.199999809265137,417399.0
+2019-02-03,12.260000228881836,12.319999694824219,12.15999984741211,12.15999984741211,211463.0
+2019-02-04,12.199999809265137,12.199999809265137,12.020000457763672,12.020000457763672,234175.0
+2019-02-05,12.020000457763672,12.5,12.020000457763672,12.359999656677246,1479542.0
+2019-02-06,12.380000114440918,12.460000038146973,12.239999771118164,12.300000190734863,510810.0
+2019-02-07,12.300000190734863,12.420000076293945,12.300000190734863,12.359999656677246,438065.0
+2019-02-10,12.4399995803833,12.819999694824219,12.4399995803833,12.600000381469727,990683.0
+2019-02-11,12.680000305175781,12.739999771118164,12.579999923706055,12.579999923706055,660029.0
+2019-02-12,12.680000305175781,12.680000305175781,12.5,12.520000457763672,512359.0
+2019-02-13,12.479999542236328,12.5,12.380000114440918,12.460000038146973,394187.0
+2019-02-14,12.460000038146973,12.5600004196167,12.399999618530273,12.460000038146973,274841.0
+2019-02-17,12.460000038146973,12.579999923706055,12.460000038146973,12.520000457763672,319424.0
+2019-02-18,12.5,12.539999961853027,12.34000015258789,12.34000015258789,221337.0
+2019-02-19,12.34000015258789,12.399999618530273,12.239999771118164,12.279999732971191,151358.0
+2019-02-20,12.279999732971191,12.300000190734863,12.199999809265137,12.279999732971191,177324.0
+2019-02-21,12.420000076293945,12.420000076293945,12.260000228881836,12.380000114440918,211358.0
+2019-02-24,12.34000015258789,12.34000015258789,12.220000267028809,12.239999771118164,290829.0
+2019-02-25,12.220000267028809,12.239999771118164,12.119999885559082,12.140000343322754,113253.0
+2019-02-26,12.199999809265137,12.199999809265137,12.020000457763672,12.079999923706055,229698.0
+2019-02-27,12.039999961853027,12.039999961853027,11.800000190734863,11.899999618530273,457144.0
+2019-02-28,11.899999618530273,11.899999618530273,11.800000190734863,11.819999694824219,209044.0
+2019-03-03,11.880000114440918,11.979999542236328,11.84000015258789,11.920000076293945,328052.0
+2019-03-04,11.979999542236328,11.979999542236328,11.880000114440918,11.9399995803833,209480.0
+2019-03-05,11.960000038146973,11.979999542236328,11.899999618530273,11.9399995803833,258061.0
+2019-03-06,11.899999618530273,11.960000038146973,11.859999656677246,11.880000114440918,241570.0
+2019-03-07,11.880000114440918,11.880000114440918,11.819999694824219,11.859999656677246,267506.0
+2019-03-10,11.859999656677246,11.979999542236328,11.859999656677246,11.899999618530273,168445.0
+2019-03-11,11.880000114440918,11.920000076293945,11.800000190734863,11.800000190734863,260658.0
+2019-03-12,11.84000015258789,11.9399995803833,11.699999809265137,11.779999732971191,353762.0
+2019-03-13,11.760000228881836,11.800000190734863,11.65999984741211,11.65999984741211,376212.0
+2019-03-14,11.720000267028809,11.800000190734863,11.720000267028809,11.779999732971191,191211.0
+2019-03-17,11.819999694824219,12.100000381469727,11.819999694824219,11.920000076293945,545540.0
+2019-03-18,11.920000076293945,11.9399995803833,11.859999656677246,11.920000076293945,287866.0
+2019-03-19,11.960000038146973,12.100000381469727,11.960000038146973,12.0,383009.0
+2019-03-20,12.0,12.399999618530273,12.0,12.380000114440918,860926.0
+2019-03-21,12.359999656677246,12.399999618530273,12.199999809265137,12.239999771118164,604516.0
+2019-03-24,12.15999984741211,12.5600004196167,12.15999984741211,12.199999809265137,694942.0
+2019-03-25,12.199999809265137,12.300000190734863,12.0,12.100000381469727,487622.0
+2019-03-26,12.100000381469727,12.15999984741211,12.079999923706055,12.100000381469727,165338.0
+2019-03-27,12.079999923706055,12.15999984741211,12.0600004196167,12.100000381469727,132292.0
+2019-03-28,12.100000381469727,12.119999885559082,12.039999961853027,12.0600004196167,140483.0
+2019-03-31,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2019-04-01,12.0,12.039999961853027,11.979999542236328,12.039999961853027,101418.0
+2019-04-02,12.039999961853027,12.0600004196167,11.979999542236328,12.0,111784.0
+2019-04-03,12.0,12.039999961853027,11.979999542236328,12.039999961853027,181534.0
+2019-04-04,12.0,12.079999923706055,12.0,12.079999923706055,106561.0
+2019-04-07,12.020000457763672,12.140000343322754,12.0,12.100000381469727,143892.0
+2019-04-08,12.140000343322754,12.199999809265137,12.039999961853027,12.15999984741211,248058.0
+2019-04-09,12.15999984741211,12.180000305175781,12.119999885559082,12.140000343322754,110459.0
+2019-04-10,12.180000305175781,12.359999656677246,12.180000305175781,12.34000015258789,463665.0
+2019-04-11,12.34000015258789,12.359999656677246,12.220000267028809,12.260000228881836,217690.0
+2019-04-14,12.260000228881836,12.260000228881836,12.220000267028809,12.260000228881836,106294.0
+2019-04-15,12.260000228881836,12.5600004196167,12.239999771118164,12.479999542236328,506794.0
+2019-04-16,12.579999923706055,12.680000305175781,12.420000076293945,12.5600004196167,780609.0
+2019-04-17,12.5,12.5,12.359999656677246,12.380000114440918,290298.0
+2019-04-18,12.399999618530273,12.4399995803833,12.34000015258789,12.4399995803833,87088.0
+2019-04-21,12.34000015258789,12.460000038146973,12.34000015258789,12.4399995803833,94669.0
+2019-04-22,12.4399995803833,12.4399995803833,12.319999694824219,12.380000114440918,186864.0
+2019-04-23,12.359999656677246,12.380000114440918,12.34000015258789,12.380000114440918,153581.0
+2019-04-24,12.380000114440918,12.65999984741211,12.380000114440918,12.4399995803833,400443.0
+2019-04-25,12.579999923706055,12.899999618530273,12.539999961853027,12.800000190734863,1112958.0
+2019-04-28,12.859999656677246,12.859999656677246,12.600000381469727,12.739999771118164,439996.0
+2019-04-29,12.739999771118164,12.739999771118164,12.5600004196167,12.680000305175781,146023.0
+2019-04-30,12.859999656677246,13.260000228881836,12.859999656677246,13.079999923706055,1360139.0
+2019-05-01,14.079999923706055,14.380000114440918,14.0,14.380000114440918,1012050.0
+2019-05-02,15.199999809265137,15.4399995803833,14.899999618530273,15.0,6028837.0
+2019-05-05,15.0,15.039999961853027,14.619999885559082,14.619999885559082,1137262.0
+2019-05-06,14.100000381469727,14.399999618530273,14.100000381469727,14.199999809265137,1209404.0
+2019-05-07,14.300000190734863,14.979999542236328,14.239999771118164,14.760000228881836,1155312.0
+2019-05-08,14.84000015258789,14.920000076293945,14.5,14.65999984741211,481742.0
+2019-05-09,14.520000457763672,14.819999694824219,14.479999542236328,14.600000381469727,399407.0
+2019-05-12,14.579999923706055,14.579999923706055,14.15999984741211,14.15999984741211,446303.0
+2019-05-13,14.079999923706055,14.300000190734863,13.600000381469727,13.720000267028809,694565.0
+2019-05-14,13.579999923706055,13.979999542236328,12.9399995803833,13.300000190734863,973975.0
+2019-05-15,13.779999732971191,14.039999961853027,13.640000343322754,13.899999618530273,804053.0
+2019-05-16,13.9399995803833,14.0,13.779999732971191,13.960000038146973,595849.0
+2019-05-19,13.899999618530273,14.100000381469727,13.779999732971191,13.800000190734863,476046.0
+2019-05-20,13.779999732971191,13.84000015258789,13.4399995803833,13.699999809265137,531440.0
+2019-05-21,13.84000015258789,13.859999656677246,13.680000305175781,13.800000190734863,190935.0
+2019-05-22,13.800000190734863,13.880000114440918,13.680000305175781,13.720000267028809,283475.0
+2019-05-23,13.600000381469727,13.619999885559082,13.380000114440918,13.600000381469727,284825.0
+2019-05-26,13.5600004196167,13.600000381469727,13.380000114440918,13.539999961853027,169186.0
+2019-05-27,13.4399995803833,13.539999961853027,13.199999809265137,13.539999961853027,91194.0
+2019-05-28,13.539999961853027,13.859999656677246,13.539999961853027,13.800000190734863,293049.0
+2019-05-29,13.819999694824219,14.020000457763672,13.800000190734863,13.880000114440918,366003.0
+2019-05-30,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0
+2019-06-02,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0
+2019-06-03,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0
+2019-06-04,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0
+2019-06-05,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0
+2019-06-06,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0
+2019-06-09,14.15999984741211,14.520000457763672,14.15999984741211,14.420000076293945,480076.0
+2019-06-10,14.34000015258789,14.619999885559082,14.34000015258789,14.359999656677246,453182.0
+2019-06-11,14.300000190734863,14.539999961853027,14.079999923706055,14.300000190734863,627358.0
+2019-06-12,14.300000190734863,14.319999694824219,14.039999961853027,14.100000381469727,291252.0
+2019-06-13,14.0,14.0,13.779999732971191,13.899999618530273,637605.0
+2019-06-16,14.0,14.079999923706055,13.859999656677246,13.899999618530273,244525.0
+2019-06-17,13.899999618530273,14.319999694824219,13.899999618530273,14.300000190734863,671534.0
+2019-06-18,14.300000190734863,14.300000190734863,14.100000381469727,14.300000190734863,524498.0
+2019-06-19,14.359999656677246,14.739999771118164,14.199999809265137,14.399999618530273,1063649.0
+2019-06-20,14.399999618530273,14.5,14.239999771118164,14.359999656677246,360047.0
+2019-06-23,14.34000015258789,14.34000015258789,14.15999984741211,14.239999771118164,189919.0
+2019-06-24,14.359999656677246,14.359999656677246,14.199999809265137,14.220000267028809,254352.0
+2019-06-25,14.260000228881836,14.380000114440918,14.220000267028809,14.380000114440918,374621.0
+2019-06-26,14.399999618530273,14.460000038146973,14.239999771118164,14.399999618530273,273840.0
+2019-06-27,14.460000038146973,14.5600004196167,14.4399995803833,14.520000457763672,250560.0
+2019-06-30,14.5600004196167,14.920000076293945,14.539999961853027,14.920000076293945,383000.0
+2019-07-01,14.9399995803833,15.359999656677246,14.9399995803833,15.100000381469727,1161191.0
+2019-07-02,15.100000381469727,15.220000267028809,14.9399995803833,14.979999542236328,508391.0
+2019-07-03,14.920000076293945,15.260000228881836,14.920000076293945,15.0600004196167,434112.0
+2019-07-04,15.140000343322754,15.260000228881836,15.140000343322754,15.220000267028809,579778.0
+2019-07-07,15.300000190734863,15.5,15.199999809265137,15.399999618530273,1403494.0
+2019-07-08,15.479999542236328,15.699999809265137,15.479999542236328,15.479999542236328,1814134.0
+2019-07-09,15.5,15.65999984741211,15.300000190734863,15.380000114440918,928336.0
+2019-07-10,15.420000076293945,15.520000457763672,15.399999618530273,15.4399995803833,668621.0
+2019-07-11,15.5,15.859999656677246,15.4399995803833,15.760000228881836,1220211.0
+2019-07-14,15.699999809265137,15.720000267028809,15.5600004196167,15.579999923706055,341883.0
+2019-07-15,15.600000381469727,15.760000228881836,15.479999542236328,15.760000228881836,357836.0
+2019-07-16,15.779999732971191,16.260000228881836,15.739999771118164,16.239999771118164,1111157.0
+2019-07-17,16.239999771118164,16.260000228881836,16.040000915527344,16.079999923706055,507506.0
+2019-07-18,16.059999465942383,16.100000381469727,15.899999618530273,15.899999618530273,367512.0
+2019-07-21,15.420000076293945,15.65999984741211,14.699999809265137,15.300000190734863,1529820.0
+2019-07-22,15.199999809265137,15.819999694824219,15.199999809265137,15.680000305175781,805304.0
+2019-07-23,15.699999809265137,15.779999732971191,15.260000228881836,15.300000190734863,441050.0
+2019-07-24,15.239999771118164,16.34000015258789,15.239999771118164,16.1200008392334,1130849.0
+2019-07-25,16.200000762939453,16.459999084472656,15.899999618530273,16.280000686645508,1139256.0
+2019-07-28,16.100000381469727,16.440000534057617,16.100000381469727,16.239999771118164,486646.0
+2019-07-29,16.239999771118164,16.239999771118164,15.819999694824219,15.920000076293945,487035.0
+2019-07-30,16.040000915527344,16.719999313354492,15.979999542236328,16.31999969482422,1718102.0
+2019-07-31,16.399999618530273,16.600000381469727,16.260000228881836,16.34000015258789,499297.0
+2019-08-01,16.299999237060547,16.34000015258789,16.100000381469727,16.280000686645508,547387.0
+2019-08-04,16.200000762939453,16.600000381469727,16.100000381469727,16.520000457763672,859474.0
+2019-08-05,16.5,16.639999389648438,16.420000076293945,16.600000381469727,445738.0
+2019-08-06,16.479999542236328,16.639999389648438,16.299999237060547,16.420000076293945,509005.0
+2019-08-07,16.399999618530273,16.440000534057617,16.260000228881836,16.260000228881836,411502.0
+2019-08-08,16.200000762939453,16.299999237060547,16.100000381469727,16.200000762939453,244405.0
+2019-08-11,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-08-12,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-08-13,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-08-14,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-08-15,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2019-08-18,16.239999771118164,16.360000610351562,15.899999618530273,16.360000610351562,872805.0
+2019-08-19,16.360000610351562,16.780000686645508,16.360000610351562,16.600000381469727,1119623.0
+2019-08-20,16.700000762939453,16.940000534057617,16.68000030517578,16.700000762939453,1005291.0
+2019-08-21,16.780000686645508,16.84000015258789,16.600000381469727,16.65999984741211,321933.0
+2019-08-22,16.6200008392334,16.760000228881836,16.440000534057617,16.760000228881836,344630.0
+2019-08-25,16.700000762939453,16.700000762939453,16.3799991607666,16.440000534057617,348102.0
+2019-08-26,16.399999618530273,16.540000915527344,16.239999771118164,16.540000915527344,530449.0
+2019-08-27,16.600000381469727,16.600000381469727,16.100000381469727,16.100000381469727,335834.0
+2019-08-28,16.100000381469727,16.8799991607666,16.100000381469727,16.760000228881836,1056971.0
+2019-08-29,16.81999969482422,17.18000030517578,16.6200008392334,16.760000228881836,2067487.0
+2019-09-01,16.600000381469727,16.600000381469727,16.3799991607666,16.579999923706055,421131.0
+2019-09-02,16.579999923706055,16.899999618530273,16.579999923706055,16.899999618530273,560006.0
+2019-09-03,16.799999237060547,17.139999389648438,16.780000686645508,16.940000534057617,509218.0
+2019-09-04,16.899999618530273,17.100000381469727,16.899999618530273,17.059999465942383,276793.0
+2019-09-05,17.059999465942383,17.459999084472656,16.920000076293945,17.200000762939453,664745.0
+2019-09-08,17.3799991607666,17.600000381469727,17.31999969482422,17.5,429616.0
+2019-09-09,17.5,17.559999465942383,17.34000015258789,17.34000015258789,335487.0
+2019-09-10,17.399999618530273,17.399999618530273,16.899999618530273,16.899999618530273,345298.0
+2019-09-11,16.8799991607666,16.8799991607666,16.299999237060547,16.520000457763672,339040.0
+2019-09-12,16.459999084472656,16.700000762939453,16.459999084472656,16.6200008392334,233170.0
+2019-09-15,16.100000381469727,16.700000762939453,16.0,16.700000762939453,284842.0
+2019-09-16,16.719999313354492,17.020000457763672,16.5,16.6200008392334,463705.0
+2019-09-17,16.540000915527344,16.700000762939453,16.200000762939453,16.459999084472656,315383.0
+2019-09-18,16.559999465942383,16.559999465942383,16.399999618530273,16.399999618530273,189889.0
+2019-09-19,16.34000015258789,16.34000015258789,16.020000457763672,16.219999313354492,412120.0
+2019-09-22,16.239999771118164,16.799999237060547,16.1200008392334,16.65999984741211,416737.0
+2019-09-24,16.65999984741211,17.079999923706055,16.65999984741211,17.0,540108.0
+2019-09-25,17.0,17.299999237060547,16.860000610351562,16.860000610351562,538083.0
+2019-09-26,17.200000762939453,17.200000762939453,16.860000610351562,17.0,391824.0
+2019-09-29,17.079999923706055,17.18000030517578,16.899999618530273,17.0,389832.0
+2019-09-30,17.100000381469727,17.299999237060547,17.0,17.260000228881836,750336.0
+2019-10-01,17.280000686645508,17.559999465942383,17.200000762939453,17.280000686645508,690373.0
+2019-10-02,17.200000762939453,17.260000228881836,17.100000381469727,17.1200008392334,135119.0
+2019-10-03,17.059999465942383,17.059999465942383,16.8799991607666,16.979999542236328,254969.0
+2019-10-06,17.1200008392334,17.440000534057617,17.1200008392334,17.399999618530273,464870.0
+2019-10-07,17.399999618530273,17.459999084472656,17.0,17.34000015258789,286897.0
+2019-10-08,17.260000228881836,17.260000228881836,17.0,17.200000762939453,219898.0
+2019-10-09,17.200000762939453,17.3799991607666,17.100000381469727,17.280000686645508,298404.0
+2019-10-10,17.399999618530273,17.440000534057617,17.31999969482422,17.3799991607666,286244.0
+2019-10-13,17.299999237060547,17.600000381469727,17.299999237060547,17.5,384695.0
+2019-10-14,17.399999618530273,17.579999923706055,17.399999618530273,17.479999542236328,254220.0
+2019-10-15,17.34000015258789,17.360000610351562,17.0,17.280000686645508,284310.0
+2019-10-16,17.040000915527344,17.280000686645508,17.040000915527344,17.1200008392334,339625.0
+2019-10-17,17.1200008392334,17.3799991607666,17.1200008392334,17.3799991607666,117562.0
+2019-10-20,17.520000457763672,17.600000381469727,17.459999084472656,17.540000915527344,199044.0
+2019-10-21,17.540000915527344,17.579999923706055,17.3799991607666,17.5,124870.0
+2019-10-22,17.440000534057617,17.5,17.260000228881836,17.5,154606.0
+2019-10-23,17.559999465942383,18.0,17.559999465942383,17.979999542236328,564266.0
+2019-10-24,17.780000686645508,18.1200008392334,17.780000686645508,18.1200008392334,489820.0
+2019-10-27,18.100000381469727,18.479999542236328,18.040000915527344,18.479999542236328,316263.0
+2019-10-28,18.5,18.760000228881836,18.440000534057617,18.760000228881836,520819.0
+2019-10-29,18.479999542236328,18.520000457763672,18.0,18.5,439751.0
+2019-10-30,18.540000915527344,18.559999465942383,18.299999237060547,18.479999542236328,216428.0
+2019-10-31,18.360000610351562,18.399999618530273,18.200000762939453,18.299999237060547,133493.0
+2019-11-03,17.899999618530273,18.200000762939453,17.760000228881836,17.760000228881836,170939.0
+2019-11-04,17.600000381469727,18.139999389648438,17.600000381469727,18.139999389648438,253237.0
+2019-11-05,18.139999389648438,18.639999389648438,18.139999389648438,18.399999618530273,497022.0
+2019-11-06,18.860000610351562,18.899999618530273,18.0,18.020000457763672,1057676.0
+2019-11-07,18.020000457763672,18.100000381469727,17.639999389648438,17.639999389648438,457697.0
+2019-11-10,17.639999389648438,17.959999084472656,17.600000381469727,17.739999771118164,296085.0
+2019-11-11,17.700000762939453,17.8799991607666,17.600000381469727,17.700000762939453,291599.0
+2019-11-12,17.760000228881836,18.299999237060547,17.760000228881836,18.299999237060547,811650.0
+2019-11-13,18.399999618530273,18.399999618530273,18.059999465942383,18.15999984741211,340588.0
+2019-11-14,18.100000381469727,18.15999984741211,18.0,18.15999984741211,140017.0
+2019-11-17,18.15999984741211,18.15999984741211,18.020000457763672,18.040000915527344,90928.0
+2019-11-18,18.0,18.139999389648438,18.0,18.100000381469727,213692.0
+2019-11-19,18.15999984741211,18.399999618530273,18.100000381469727,18.360000610351562,609608.0
+2019-11-20,18.360000610351562,18.420000076293945,18.280000686645508,18.299999237060547,130850.0
+2019-11-21,18.299999237060547,18.299999237060547,18.100000381469727,18.100000381469727,189586.0
+2019-11-24,18.200000762939453,18.200000762939453,17.799999237060547,17.899999618530273,164053.0
+2019-11-25,17.899999618530273,18.0,17.799999237060547,18.0,163395.0
+2019-11-26,17.860000610351562,17.979999542236328,17.84000015258789,17.959999084472656,82307.0
+2019-11-27,17.899999618530273,18.079999923706055,17.899999618530273,18.0,99516.0
+2019-11-28,18.079999923706055,18.079999923706055,17.84000015258789,18.040000915527344,63038.0
+2019-12-01,18.139999389648438,18.139999389648438,17.979999542236328,18.100000381469727,46195.0
+2019-12-02,18.059999465942383,18.059999465942383,17.979999542236328,18.040000915527344,35515.0
+2019-12-03,18.100000381469727,18.459999084472656,18.100000381469727,18.420000076293945,300133.0
+2019-12-04,18.459999084472656,19.15999984741211,18.459999084472656,19.040000915527344,939782.0
+2019-12-05,19.200000762939453,19.940000534057617,19.139999389648438,19.81999969482422,971902.0
+2019-12-08,19.899999618530273,20.440000534057617,19.899999618530273,20.399999618530273,682995.0
+2019-12-09,20.299999237060547,21.360000610351562,20.299999237060547,20.700000762939453,1231163.0
+2019-12-10,20.700000762939453,21.299999237060547,20.479999542236328,20.899999618530273,431383.0
+2019-12-11,20.920000076293945,21.299999237060547,20.920000076293945,21.299999237060547,567451.0
+2019-12-12,21.299999237060547,21.31999969482422,20.739999771118164,20.81999969482422,494239.0
+2019-12-15,20.700000762939453,21.020000457763672,20.700000762939453,21.0,324300.0
+2019-12-16,21.040000915527344,21.739999771118164,21.0,21.5,540963.0
+2019-12-17,21.459999084472656,21.579999923706055,21.399999618530273,21.5,264859.0
+2019-12-18,21.5,21.700000762939453,21.399999618530273,21.579999923706055,465752.0
+2019-12-19,21.520000457763672,21.520000457763672,20.940000534057617,21.139999389648438,1014991.0
+2019-12-22,21.139999389648438,21.200000762939453,20.639999389648438,20.799999237060547,781306.0
+2019-12-23,20.799999237060547,21.020000457763672,20.6200008392334,20.959999084472656,586406.0
+2019-12-24,20.959999084472656,20.959999084472656,20.5,20.600000381469727,567676.0
+2019-12-25,20.6200008392334,20.940000534057617,20.440000534057617,20.940000534057617,528623.0
+2019-12-26,20.940000534057617,21.260000228881836,20.8799991607666,21.079999923706055,549659.0
+2019-12-29,21.100000381469727,22.959999084472656,21.100000381469727,22.899999618530273,2354685.0
+2019-12-30,22.8799991607666,22.8799991607666,22.219999313354492,22.360000610351562,1440322.0
+2019-12-31,22.3799991607666,22.5,21.899999618530273,22.100000381469727,633456.0
+2020-01-01,22.0,22.239999771118164,21.920000076293945,22.0,397106.0
+2020-01-02,22.0,22.18000030517578,21.799999237060547,21.8799991607666,303680.0
+2020-01-05,21.719999313354492,21.780000686645508,21.0,21.0,589462.0
+2020-01-06,20.899999618530273,21.139999389648438,20.399999618530273,20.799999237060547,467156.0
+2020-01-07,20.799999237060547,21.100000381469727,20.700000762939453,20.799999237060547,415371.0
+2020-01-08,20.219999313354492,20.81999969482422,20.219999313354492,20.700000762939453,403329.0
+2020-01-09,21.200000762939453,22.760000228881836,21.200000762939453,22.5,2105848.0
+2020-01-12,22.760000228881836,24.3799991607666,22.520000457763672,24.0,1586815.0
+2020-01-13,24.0,24.100000381469727,23.540000915527344,23.68000030517578,725868.0
+2020-01-14,23.760000228881836,24.559999465942383,23.760000228881836,24.219999313354492,974648.0
+2020-01-15,24.260000228881836,25.5,24.040000915527344,25.350000381469727,1024903.0
+2020-01-16,25.299999237060547,26.100000381469727,24.979999542236328,25.200000762939453,1359883.0
+2020-01-19,24.84000015258789,25.649999618530273,24.84000015258789,25.299999237060547,549892.0
+2020-01-20,25.25,26.0,25.25,25.799999237060547,518260.0
+2020-01-21,25.799999237060547,26.899999618530273,25.5,26.600000381469727,916959.0
+2020-01-22,26.600000381469727,28.0,26.450000762939453,28.0,1562813.0
+2020-01-23,28.100000381469727,29.799999237060547,27.899999618530273,29.399999618530273,1763426.0
+2020-01-26,29.549999237060547,30.0,28.899999618530273,29.649999618530273,1147789.0
+2020-01-27,29.799999237060547,29.799999237060547,28.700000762939453,28.950000762939453,956928.0
+2020-01-28,28.950000762939453,29.100000381469727,28.100000381469727,28.100000381469727,704930.0
+2020-01-29,28.450000762939453,28.899999618530273,28.399999618530273,28.649999618530273,461492.0
+2020-01-30,28.399999618530273,29.0,28.200000762939453,29.0,935415.0
+2020-02-02,28.799999237060547,31.899999618530273,28.5,31.899999618530273,1764539.0
+2020-02-03,32.0,32.599998474121094,30.299999237060547,30.700000762939453,2584930.0
+2020-02-04,31.0,31.299999237060547,28.200000762939453,28.899999618530273,1918887.0
+2020-02-05,29.100000381469727,29.600000381469727,28.600000381469727,28.899999618530273,1087501.0
+2020-02-06,29.200000762939453,29.200000762939453,28.5,29.0,787861.0
+2020-02-09,29.0,29.0,26.950000762939453,27.600000381469727,981872.0
+2020-02-10,27.799999237060547,29.049999237060547,27.100000381469727,28.350000381469727,991383.0
+2020-02-11,28.700000762939453,28.799999237060547,27.950000762939453,28.299999237060547,595250.0
+2020-02-12,28.450000762939453,28.649999618530273,27.600000381469727,27.799999237060547,536789.0
+2020-02-13,27.899999618530273,28.0,26.5,27.299999237060547,733940.0
+2020-02-16,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2020-02-17,26.75,27.149999618530273,26.75,26.899999618530273,294574.0
+2020-02-18,26.950000762939453,26.950000762939453,26.299999237060547,26.5,456519.0
+2020-02-19,26.5,27.149999618530273,26.5,27.049999237060547,667627.0
+2020-02-20,27.25,28.850000381469727,27.25,28.200000762939453,1531632.0
+2020-02-23,28.25,28.75,27.899999618530273,28.450000762939453,511132.0
+2020-02-24,28.450000762939453,28.450000762939453,27.75,27.899999618530273,553051.0
+2020-02-25,27.899999618530273,28.049999237060547,27.100000381469727,27.649999618530273,382537.0
+2020-02-26,27.799999237060547,27.850000381469727,25.649999618530273,26.200000762939453,1660281.0
+2020-02-27,25.700000762939453,25.75,24.18000030517578,24.420000076293945,1803066.0
+2020-03-01,21.979999542236328,23.100000381469727,21.979999542236328,23.0,2640494.0
+2020-03-02,23.799999237060547,24.0,22.799999237060547,23.059999465942383,1584294.0
+2020-03-03,23.239999771118164,25.100000381469727,23.239999771118164,24.600000381469727,1223218.0
+2020-03-04,24.200000762939453,25.299999237060547,23.799999237060547,25.0,1173793.0
+2020-03-05,25.399999618530273,25.549999237060547,24.420000076293945,24.420000076293945,706475.0
+2020-03-08,22.5,22.5,21.979999542236328,21.979999542236328,1698009.0
+2020-03-09,19.799999237060547,20.200000762939453,19.799999237060547,19.799999237060547,1627400.0
+2020-03-10,20.700000762939453,21.040000915527344,19.200000762939453,20.700000762939453,4661416.0
+2020-03-11,20.68000030517578,20.68000030517578,18.639999389648438,18.639999389648438,3505430.0
+2020-03-12,16.780000686645508,17.280000686645508,16.780000686645508,16.780000686645508,4653870.0
+2020-03-15,17.399999618530273,17.399999618530273,15.819999694824219,15.899999618530273,2486688.0
+2020-03-16,15.220000267028809,15.479999542236328,14.319999694824219,14.319999694824219,3377732.0
+2020-03-17,14.279999732971191,14.899999618530273,13.819999694824219,14.699999809265137,3504077.0
+2020-03-18,14.359999656677246,15.399999618530273,14.359999656677246,14.979999542236328,2291907.0
+2020-03-19,14.600000381469727,15.34000015258789,14.600000381469727,15.140000343322754,2220495.0
+2020-03-22,15.020000457763672,15.180000305175781,14.399999618530273,14.5600004196167,1745234.0
+2020-03-23,14.520000457763672,14.579999923706055,13.539999961853027,13.699999809265137,2083271.0
+2020-03-24,14.220000267028809,14.5,14.0,14.5,2355351.0
+2020-03-25,15.100000381469727,15.859999656677246,14.279999732971191,14.600000381469727,5984227.0
+2020-03-26,14.899999618530273,16.059999465942383,14.84000015258789,16.059999465942383,3071122.0
+2020-03-29,16.0,17.65999984741211,15.800000190734863,17.65999984741211,5591570.0
+2020-03-30,18.479999542236328,18.540000915527344,17.760000228881836,17.8799991607666,5616995.0
+2020-03-31,17.799999237060547,18.299999237060547,17.799999237060547,18.0,2648193.0
+2020-04-01,18.0,18.020000457763672,17.639999389648438,17.719999313354492,1489386.0
+2020-04-02,17.780000686645508,18.5,17.760000228881836,18.0,4971970.0
+2020-04-05,18.299999237060547,18.399999618530273,17.8799991607666,17.899999618530273,2815770.0
+2020-04-06,18.0,18.1200008392334,17.81999969482422,18.020000457763672,1324494.0
+2020-04-07,17.899999618530273,18.100000381469727,17.799999237060547,18.0,1912431.0
+2020-04-08,18.020000457763672,18.040000915527344,17.600000381469727,17.600000381469727,1515891.0
+2020-04-09,18.0,18.959999084472656,18.0,18.459999084472656,4728693.0
+2020-04-12,18.700000762939453,18.700000762939453,18.0,18.059999465942383,2144854.0
+2020-04-13,18.299999237060547,18.3799991607666,18.020000457763672,18.079999923706055,1379101.0
+2020-04-14,18.139999389648438,18.8799991607666,18.100000381469727,18.6200008392334,2756849.0
+2020-04-15,18.65999984741211,18.65999984741211,17.959999084472656,18.020000457763672,1524893.0
+2020-04-16,17.899999618530273,17.920000076293945,17.639999389648438,17.700000762939453,1208680.0
+2020-04-19,17.799999237060547,18.18000030517578,17.739999771118164,17.959999084472656,1355388.0
+2020-04-20,17.700000762939453,17.799999237060547,17.540000915527344,17.719999313354492,972288.0
+2020-04-21,17.239999771118164,17.479999542236328,17.0,17.1200008392334,1290719.0
+2020-04-22,17.100000381469727,17.399999618530273,16.979999542236328,17.3799991607666,1593134.0
+2020-04-23,18.399999618530273,18.5,17.84000015258789,17.899999618530273,3494644.0
+2020-04-26,18.399999618530273,19.040000915527344,18.100000381469727,18.940000534057617,3367533.0
+2020-04-27,18.959999084472656,19.8799991607666,18.780000686645508,19.200000762939453,3266616.0
+2020-04-28,19.100000381469727,19.5,19.0,19.420000076293945,1687583.0
+2020-04-29,19.940000534057617,20.15999984741211,19.639999389648438,19.899999618530273,2338666.0
+2020-04-30,20.200000762939453,20.860000610351562,20.1200008392334,20.68000030517578,1741383.0
+2020-05-03,18.920000076293945,19.280000686645508,18.6200008392334,18.6200008392334,1631796.0
+2020-05-04,17.020000457763672,17.920000076293945,17.0,17.459999084472656,4674543.0
+2020-05-05,18.0,18.18000030517578,17.760000228881836,18.0,2335128.0
+2020-05-06,18.219999313354492,18.34000015258789,17.739999771118164,17.799999237060547,1485781.0
+2020-05-07,17.739999771118164,18.440000534057617,17.6200008392334,18.299999237060547,2406158.0
+2020-05-10,18.520000457763672,18.700000762939453,18.15999984741211,18.18000030517578,946417.0
+2020-05-11,16.899999618530273,17.600000381469727,16.700000762939453,17.540000915527344,1349252.0
+2020-05-12,17.639999389648438,18.139999389648438,17.5,18.0,989785.0
+2020-05-13,18.059999465942383,18.31999969482422,18.020000457763672,18.079999923706055,896705.0
+2020-05-14,18.18000030517578,18.18000030517578,17.860000610351562,17.899999618530273,731731.0
+2020-05-17,18.15999984741211,18.15999984741211,17.780000686645508,17.8799991607666,1047148.0
+2020-05-18,17.959999084472656,18.040000915527344,17.860000610351562,17.920000076293945,889025.0
+2020-05-19,18.100000381469727,18.260000228881836,17.959999084472656,18.139999389648438,1215634.0
+2020-05-20,18.15999984741211,18.219999313354492,18.0,18.0,866210.0
+2020-05-21,18.100000381469727,18.299999237060547,18.0,18.280000686645508,1238517.0
+2020-05-31,18.84000015258789,18.899999618530273,18.440000534057617,18.639999389648438,1615241.0
+2020-06-01,18.68000030517578,18.860000610351562,18.479999542236328,18.700000762939453,1084872.0
+2020-06-02,18.799999237060547,19.139999389648438,18.760000228881836,18.760000228881836,1488653.0
+2020-06-03,18.81999969482422,18.979999542236328,18.600000381469727,18.639999389648438,1123209.0
+2020-06-04,18.579999923706055,18.600000381469727,18.299999237060547,18.5,780051.0
+2020-06-07,18.559999465942383,18.780000686645508,18.5,18.579999923706055,989777.0
+2020-06-08,18.600000381469727,18.8799991607666,18.5,18.719999313354492,863214.0
+2020-06-09,18.799999237060547,18.920000076293945,18.6200008392334,18.780000686645508,1328455.0
+2020-06-10,18.719999313354492,19.639999389648438,18.700000762939453,19.579999923706055,4431905.0
+2020-06-11,19.65999984741211,19.920000076293945,19.5,19.540000915527344,2565455.0
+2020-06-14,19.34000015258789,19.540000915527344,19.18000030517578,19.219999313354492,1273307.0
+2020-06-15,19.1200008392334,19.5,18.739999771118164,19.360000610351562,1930855.0
+2020-06-16,19.440000534057617,20.200000762939453,19.420000076293945,19.799999237060547,2896503.0
+2020-06-17,19.860000610351562,19.940000534057617,19.540000915527344,19.600000381469727,1249008.0
+2020-06-18,19.600000381469727,19.81999969482422,19.5,19.540000915527344,732301.0
+2020-06-21,19.65999984741211,20.0,19.600000381469727,19.700000762939453,1264524.0
+2020-06-22,19.68000030517578,20.18000030517578,19.559999465942383,19.81999969482422,2437753.0
+2020-06-23,19.84000015258789,20.100000381469727,19.81999969482422,20.0,917826.0
+2020-06-24,20.040000915527344,20.799999237060547,19.979999542236328,20.34000015258789,2436248.0
+2020-06-25,20.200000762939453,20.520000457763672,20.059999465942383,20.200000762939453,1844066.0
+2020-06-28,20.260000228881836,20.68000030517578,20.239999771118164,20.68000030517578,1495357.0
+2020-06-29,20.899999618530273,22.739999771118164,20.899999618530273,22.739999771118164,6649044.0
+2020-06-30,23.0,24.0,22.139999389648438,22.200000762939453,6174124.0
+2020-07-01,22.0,22.200000762939453,21.5,21.860000610351562,3981067.0
+2020-07-02,22.0,22.399999618530273,22.0,22.1200008392334,2222488.0
+2020-07-05,22.3799991607666,23.020000457763672,22.31999969482422,22.959999084472656,2631514.0
+2020-07-06,23.139999389648438,23.5,22.700000762939453,22.899999618530273,2745182.0
+2020-07-07,22.979999542236328,23.040000915527344,22.6200008392334,22.84000015258789,1040325.0
+2020-07-08,22.760000228881836,22.959999084472656,22.520000457763672,22.799999237060547,1093742.0
+2020-07-09,23.200000762939453,23.399999618530273,22.799999237060547,22.959999084472656,2855145.0
+2020-07-12,22.920000076293945,23.1200008392334,22.84000015258789,22.860000610351562,602577.0
+2020-07-13,22.84000015258789,23.0,22.6200008392334,22.799999237060547,976705.0
+2020-07-14,22.799999237060547,22.799999237060547,22.260000228881836,22.559999465942383,1056235.0
+2020-07-15,22.68000030517578,22.959999084472656,22.540000915527344,22.899999618530273,1011557.0
+2020-07-16,23.0,23.18000030517578,22.899999618530273,22.920000076293945,1099477.0
+2020-07-19,22.860000610351562,23.059999465942383,22.799999237060547,23.0,897314.0
+2020-07-20,22.799999237060547,22.959999084472656,21.440000534057617,22.219999313354492,1750145.0
+2020-07-21,22.219999313354492,22.700000762939453,22.219999313354492,22.6200008392334,1192703.0
+2020-07-22,22.65999984741211,22.719999313354492,22.540000915527344,22.6200008392334,620372.0
+2020-07-23,22.65999984741211,22.920000076293945,22.559999465942383,22.700000762939453,710413.0
+2020-07-26,22.739999771118164,24.260000228881836,22.68000030517578,24.0,5625613.0
+2020-07-27,24.059999465942383,24.200000762939453,23.399999618530273,23.600000381469727,3141153.0
+2020-07-28,23.559999465942383,23.860000610351562,23.260000228881836,23.6200008392334,1858295.0
+2020-08-05,24.1200008392334,24.18000030517578,23.780000686645508,24.059999465942383,1895107.0
+2020-08-06,24.020000457763672,24.8799991607666,24.0,24.6200008392334,2627826.0
+2020-08-09,24.639999389648438,25.25,24.639999389648438,25.200000762939453,1277864.0
+2020-08-10,25.25,25.399999618530273,24.780000686645508,24.979999542236328,1049744.0
+2020-08-11,24.979999542236328,25.149999618530273,24.6200008392334,24.8799991607666,1312161.0
+2020-08-12,24.899999618530273,25.0,24.420000076293945,24.6200008392334,988799.0
+2020-08-13,24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,0.0
+2020-08-16,24.559999465942383,24.920000076293945,24.31999969482422,24.399999618530273,1491415.0
+2020-08-17,24.3799991607666,24.3799991607666,23.700000762939453,24.1200008392334,2419453.0
+2020-08-18,24.100000381469727,24.280000686645508,23.899999618530273,24.200000762939453,685325.0
+2020-08-19,24.280000686645508,25.0,24.280000686645508,24.579999923706055,2727662.0
+2020-08-20,24.600000381469727,24.860000610351562,24.540000915527344,24.6200008392334,1150526.0
+2020-08-23,24.700000762939453,24.899999618530273,24.639999389648438,24.8799991607666,1161431.0
+2020-08-24,25.0,26.350000381469727,25.0,25.950000762939453,4157991.0
+2020-08-25,26.0,26.450000762939453,25.700000762939453,25.950000762939453,1318951.0
+2020-08-26,25.75,26.149999618530273,25.5,25.75,941133.0
+2020-08-27,25.75,25.850000381469727,25.200000762939453,25.350000381469727,1298044.0
+2020-08-30,25.350000381469727,25.850000381469727,25.25,25.700000762939453,840247.0
+2020-08-31,25.899999618530273,25.950000762939453,25.450000762939453,25.700000762939453,1031744.0
+2020-09-01,25.75,25.799999237060547,25.5,25.549999237060547,677958.0
+2020-09-02,25.549999237060547,26.200000762939453,24.940000534057617,26.200000762939453,1608798.0
+2020-09-03,26.5,26.5,25.850000381469727,26.100000381469727,1576143.0
+2020-09-06,26.0,26.100000381469727,25.75,26.0,683877.0
+2020-09-07,26.0,26.299999237060547,25.850000381469727,26.100000381469727,828450.0
+2020-09-08,26.299999237060547,27.350000381469727,26.299999237060547,26.549999237060547,3579406.0
+2020-09-09,26.200000762939453,26.700000762939453,26.200000762939453,26.549999237060547,963330.0
+2020-09-10,26.649999618530273,26.799999237060547,26.299999237060547,26.450000762939453,1281431.0
+2020-09-13,26.450000762939453,26.5,26.149999618530273,26.5,917535.0
+2020-09-14,26.5,27.100000381469727,26.149999618530273,26.600000381469727,2598999.0
+2020-09-15,26.850000381469727,26.850000381469727,26.25,26.549999237060547,946057.0
+2020-09-16,26.649999618530273,27.25,26.299999237060547,26.399999618530273,4112462.0
+2020-09-17,26.399999618530273,26.700000762939453,26.299999237060547,26.350000381469727,1135185.0
+2020-09-20,26.299999237060547,26.950000762939453,26.25,26.899999618530273,1640658.0
+2020-09-21,27.0,27.049999237060547,26.350000381469727,26.350000381469727,1682180.0
+2020-09-22,26.350000381469727,26.600000381469727,26.25,26.25,751579.0
+2020-09-24,26.600000381469727,27.100000381469727,26.5,26.700000762939453,2487225.0
+2020-09-27,26.899999618530273,28.350000381469727,26.799999237060547,28.299999237060547,3306133.0
+2020-09-28,28.5,28.5,27.700000762939453,27.899999618530273,2152850.0
+2020-09-29,28.149999618530273,28.200000762939453,27.25,27.399999618530273,1461038.0
+2020-09-30,27.299999237060547,27.399999618530273,27.0,27.25,892070.0
+2020-10-01,27.25,27.700000762939453,26.899999618530273,27.149999618530273,1585460.0
+2020-10-04,27.100000381469727,27.799999237060547,26.899999618530273,27.0,1072228.0
+2020-10-05,27.0,27.299999237060547,26.399999618530273,27.299999237060547,857989.0
+2020-10-06,27.399999618530273,27.950000762939453,27.049999237060547,27.700000762939453,1404236.0
+2020-10-07,27.850000381469727,28.100000381469727,27.5,27.600000381469727,1118805.0
+2020-10-08,27.5,27.700000762939453,27.399999618530273,27.450000762939453,678623.0
+2020-10-11,27.600000381469727,27.600000381469727,27.299999237060547,27.299999237060547,832048.0
+2020-10-12,27.350000381469727,27.649999618530273,27.149999618530273,27.600000381469727,613712.0
+2020-10-13,27.600000381469727,27.75,27.5,27.649999618530273,595004.0
+2020-10-14,27.649999618530273,28.0,27.399999618530273,27.850000381469727,1084764.0
+2020-10-15,28.100000381469727,28.5,27.700000762939453,27.850000381469727,1643147.0
+2020-10-18,28.100000381469727,28.350000381469727,27.899999618530273,28.200000762939453,1252225.0
+2020-10-19,28.200000762939453,28.200000762939453,27.75,27.899999618530273,727907.0
+2020-10-20,27.75,27.799999237060547,27.299999237060547,27.600000381469727,802789.0
+2020-10-21,27.5,27.75,27.450000762939453,27.549999237060547,399984.0
+2020-10-22,27.200000762939453,27.450000762939453,26.899999618530273,27.149999618530273,613725.0
+2020-10-25,27.100000381469727,27.149999618530273,24.540000915527344,24.600000381469727,1023105.0
+2020-10-26,25.0,26.200000762939453,24.459999084472656,26.0,1154739.0
+2020-10-27,26.100000381469727,26.100000381469727,25.350000381469727,26.0,718007.0
+2020-10-28,26.0,26.100000381469727,25.25,25.399999618530273,570061.0
+2020-10-29,25.0,26.450000762939453,24.540000915527344,25.149999618530273,4519552.0
+2020-11-01,25.100000381469727,25.350000381469727,24.799999237060547,25.100000381469727,1085563.0
+2020-11-02,25.100000381469727,25.799999237060547,24.979999542236328,25.649999618530273,1769874.0
+2020-11-03,25.75,25.899999618530273,24.979999542236328,25.350000381469727,1140095.0
+2020-11-04,25.5,26.100000381469727,25.350000381469727,25.850000381469727,1696192.0
+2020-11-05,25.850000381469727,25.850000381469727,25.100000381469727,25.350000381469727,820202.0
+2020-11-08,25.399999618530273,26.649999618530273,25.350000381469727,26.649999618530273,1893169.0
+2020-11-09,26.950000762939453,27.25,26.700000762939453,27.25,1312253.0
+2020-11-10,27.5,28.25,27.299999237060547,27.700000762939453,2178108.0
+2020-11-11,27.649999618530273,27.950000762939453,27.399999618530273,27.799999237060547,758636.0
+2020-11-12,27.600000381469727,27.799999237060547,27.549999237060547,27.649999618530273,588791.0
+2020-11-15,27.799999237060547,29.0,27.75,29.0,1659524.0
+2020-11-16,29.049999237060547,29.700000762939453,28.700000762939453,28.899999618530273,1896135.0
+2020-11-17,29.0,31.399999618530273,28.600000381469727,30.5,4007090.0
+2020-11-18,30.5,30.700000762939453,29.899999618530273,29.950000762939453,2068898.0
+2020-11-19,30.0,30.299999237060547,29.700000762939453,30.0,1171619.0
+2020-11-22,30.350000381469727,30.450000762939453,29.600000381469727,29.600000381469727,1028393.0
+2020-11-23,29.75,29.850000381469727,29.049999237060547,29.399999618530273,872985.0
+2020-11-24,29.600000381469727,30.149999618530273,29.299999237060547,29.5,865016.0
+2020-11-25,29.649999618530273,29.850000381469727,29.100000381469727,29.149999618530273,778155.0
+2020-11-26,29.0,30.049999237060547,28.600000381469727,29.399999618530273,1484961.0
+2020-11-29,29.5,29.700000762939453,29.299999237060547,29.399999618530273,675575.0
+2020-11-30,29.399999618530273,29.549999237060547,29.25,29.350000381469727,454697.0
+2020-12-01,29.399999618530273,29.899999618530273,29.299999237060547,29.600000381469727,988604.0
+2020-12-02,29.649999618530273,30.450000762939453,29.549999237060547,30.350000381469727,2231375.0
+2020-12-03,30.5,31.649999618530273,30.200000762939453,30.549999237060547,2131138.0
+2020-12-06,30.75,32.20000076293945,30.649999618530273,30.899999618530273,2906061.0
+2020-12-07,30.799999237060547,31.549999237060547,30.649999618530273,31.299999237060547,1335176.0
+2020-12-08,31.549999237060547,33.150001525878906,31.450000762939453,32.650001525878906,4097925.0
+2020-12-09,32.599998474121094,33.20000076293945,32.25,32.400001525878906,1250027.0
+2020-12-10,32.5,33.45000076293945,32.5,33.099998474121094,1074571.0
+2020-12-13,33.150001525878906,33.150001525878906,31.75,31.850000381469727,1950579.0
+2020-12-14,31.850000381469727,32.400001525878906,31.100000381469727,31.5,1024918.0
+2020-12-15,31.399999618530273,32.099998474121094,31.100000381469727,31.5,862441.0
+2020-12-16,31.700000762939453,31.899999618530273,31.5,31.700000762939453,573599.0
+2020-12-17,31.75,32.04999923706055,31.25,31.450000762939453,860970.0
+2020-12-20,31.799999237060547,31.799999237060547,30.450000762939453,30.899999618530273,760108.0
+2020-12-21,29.899999618530273,30.200000762939453,28.850000381469727,30.0,1344241.0
+2020-12-22,29.899999618530273,30.5,29.899999618530273,30.450000762939453,1261703.0
+2020-12-23,30.5,31.450000762939453,30.100000381469727,31.350000381469727,1812970.0
+2020-12-24,31.450000762939453,31.75,30.700000762939453,31.0,1145822.0
+2020-12-27,31.100000381469727,31.25,30.899999618530273,31.049999237060547,488908.0
+2020-12-28,31.049999237060547,31.399999618530273,30.75,30.899999618530273,551320.0
+2020-12-29,31.0,31.5,30.899999618530273,31.299999237060547,991127.0
+2020-12-30,31.399999618530273,31.600000381469727,31.149999618530273,31.200000762939453,690138.0
+2020-12-31,31.200000762939453,31.950000762939453,31.049999237060547,31.350000381469727,903179.0
+2021-01-03,31.399999618530273,31.399999618530273,30.049999237060547,30.450000762939453,1229178.0
+2021-01-04,30.799999237060547,30.950000762939453,30.450000762939453,30.450000762939453,600302.0
+2021-01-05,30.950000762939453,30.950000762939453,30.299999237060547,30.450000762939453,310993.0
+2021-01-06,30.600000381469727,30.700000762939453,30.450000762939453,30.549999237060547,220356.0
+2021-01-07,30.399999618530273,30.799999237060547,30.399999618530273,30.649999618530273,539692.0
+2021-01-10,30.799999237060547,31.0,30.700000762939453,30.899999618530273,572041.0
+2021-01-11,31.0,32.0,30.899999618530273,31.25,2684660.0
+2021-01-12,31.25,31.25,30.799999237060547,31.0,974168.0
+2021-01-13,30.899999618530273,31.350000381469727,30.799999237060547,31.049999237060547,1082025.0
+2021-01-14,31.0,31.899999618530273,30.899999618530273,31.700000762939453,1668256.0
+2021-01-17,31.75,33.29999923706055,31.649999618530273,32.650001525878906,4313242.0
+2021-01-18,32.900001525878906,33.75,31.700000762939453,32.29999923706055,2993922.0
+2021-01-19,32.54999923706055,32.599998474121094,31.799999237060547,32.04999923706055,948585.0
+2021-01-20,32.099998474121094,32.29999923706055,31.899999618530273,32.20000076293945,466042.0
+2021-01-21,32.400001525878906,32.5,32.0,32.25,612209.0
+2021-01-24,32.25,32.400001525878906,31.5,31.649999618530273,570746.0
+2021-01-25,31.799999237060547,32.099998474121094,31.549999237060547,31.600000381469727,527580.0
+2021-01-26,31.600000381469727,31.600000381469727,31.200000762939453,31.350000381469727,552743.0
+2021-01-27,31.350000381469727,32.099998474121094,31.350000381469727,31.799999237060547,908300.0
+2021-01-28,31.5,31.700000762939453,31.200000762939453,31.600000381469727,480561.0
+2021-01-31,31.549999237060547,31.75,31.0,31.25,955838.0
+2021-02-01,31.25,31.600000381469727,30.799999237060547,30.899999618530273,873801.0
+2021-02-02,31.149999618530273,31.200000762939453,30.299999237060547,30.399999618530273,638756.0
+2021-02-03,30.299999237060547,30.399999618530273,29.649999618530273,30.0,689274.0
+2021-02-04,29.399999618530273,30.100000381469727,29.25,30.0,596978.0
+2021-02-07,30.0,30.5,29.850000381469727,30.25,521882.0
+2021-02-08,30.399999618530273,30.700000762939453,30.299999237060547,30.549999237060547,567085.0
+2021-02-09,30.799999237060547,30.799999237060547,30.450000762939453,30.649999618530273,665709.0
+2021-02-10,30.75,31.0,30.549999237060547,30.75,442305.0
+2021-02-11,30.850000381469727,31.0,30.5,30.600000381469727,278210.0
+2021-02-14,30.799999237060547,30.899999618530273,30.5,30.600000381469727,422966.0
+2021-02-15,30.700000762939453,30.700000762939453,30.100000381469727,30.149999618530273,702046.0
+2021-02-16,30.200000762939453,30.200000762939453,29.649999618530273,30.0,1232059.0
+2021-02-17,30.0,30.200000762939453,29.600000381469727,30.200000762939453,829500.0
+2021-02-18,30.25,30.700000762939453,30.100000381469727,30.399999618530273,1166036.0
+2021-02-21,30.549999237060547,30.600000381469727,30.149999618530273,30.299999237060547,528253.0
+2021-02-22,30.299999237060547,30.299999237060547,29.950000762939453,30.100000381469727,688952.0
+2021-02-23,30.100000381469727,30.25,30.0,30.049999237060547,612768.0
+2021-02-24,30.100000381469727,30.25,29.799999237060547,30.200000762939453,834790.0
+2021-02-25,30.149999618530273,30.25,29.75,29.899999618530273,1515384.0
+2021-02-28,29.649999618530273,30.0,29.5,30.0,751632.0
+2021-03-01,29.950000762939453,30.25,29.700000762939453,29.950000762939453,914211.0
+2021-03-02,30.0,31.0,30.0,30.399999618530273,2039221.0
+2021-03-03,30.700000762939453,31.399999618530273,30.549999237060547,30.75,2216331.0
+2021-03-04,30.75,31.0,30.450000762939453,30.450000762939453,1055581.0
+2021-03-07,30.75,30.75,30.350000381469727,30.450000762939453,778982.0
+2021-03-08,30.350000381469727,31.200000762939453,30.200000762939453,31.100000381469727,2071282.0
+2021-03-09,31.299999237060547,31.350000381469727,30.700000762939453,30.899999618530273,1286621.0
+2021-03-10,30.799999237060547,31.0,30.700000762939453,30.850000381469727,786878.0
+2021-03-11,31.0,31.049999237060547,30.0,30.100000381469727,1985876.0
+2021-03-14,30.25,30.649999618530273,30.049999237060547,30.450000762939453,939855.0
+2021-03-15,30.399999618530273,30.5,30.149999618530273,30.200000762939453,1242706.0
+2021-03-16,30.200000762939453,30.299999237060547,29.899999618530273,30.049999237060547,1669046.0
+2021-03-17,30.0,30.299999237060547,29.899999618530273,30.0,449292.0
+2021-03-18,30.149999618530273,30.299999237060547,29.950000762939453,30.149999618530273,696144.0
+2021-03-21,30.149999618530273,30.350000381469727,30.049999237060547,30.200000762939453,641514.0
+2021-03-22,30.399999618530273,30.5,30.25,30.399999618530273,824267.0
+2021-03-23,30.600000381469727,30.700000762939453,30.200000762939453,30.200000762939453,727476.0
+2021-03-24,30.149999618530273,30.299999237060547,29.950000762939453,30.0,885220.0
+2021-03-25,30.049999237060547,30.049999237060547,29.799999237060547,29.850000381469727,463550.0
+2021-03-28,29.850000381469727,30.049999237060547,29.75,29.899999618530273,267159.0
+2021-03-29,29.899999618530273,30.049999237060547,29.850000381469727,30.049999237060547,312742.0
+2021-03-30,30.049999237060547,30.299999237060547,30.0,30.149999618530273,280375.0
+2021-03-31,30.350000381469727,30.549999237060547,30.149999618530273,30.399999618530273,666279.0
+2021-04-01,30.399999618530273,31.049999237060547,30.399999618530273,30.75,1541499.0
+2021-04-04,30.75,31.700000762939453,30.649999618530273,31.0,2810029.0
+2021-04-05,31.25,31.549999237060547,31.049999237060547,31.200000762939453,1233421.0
+2021-04-06,31.200000762939453,31.200000762939453,30.799999237060547,30.850000381469727,617753.0
+2021-04-07,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0
+2021-04-08,30.399999618530273,30.649999618530273,30.399999618530273,30.549999237060547,309926.0
+2021-04-11,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
+2021-04-12,30.350000381469727,30.700000762939453,30.350000381469727,30.5,248012.0
+2021-04-13,30.700000762939453,30.700000762939453,30.049999237060547,30.049999237060547,495959.0
+2021-04-14,30.049999237060547,30.450000762939453,30.0,30.299999237060547,335893.0
+2021-04-15,30.399999618530273,30.649999618530273,30.299999237060547,30.649999618530273,361777.0
+2021-04-18,30.649999618530273,31.350000381469727,30.649999618530273,31.200000762939453,955078.0
+2021-04-19,31.299999237060547,32.900001525878906,31.299999237060547,32.599998474121094,4570167.0
+2021-04-20,32.599998474121094,33.150001525878906,31.799999237060547,31.850000381469727,3232575.0
+2021-04-21,31.950000762939453,32.349998474121094,31.700000762939453,31.850000381469727,1251313.0
+2021-04-22,31.850000381469727,32.150001525878906,31.700000762939453,31.899999618530273,633892.0
+2021-04-25,31.899999618530273,32.0,31.549999237060547,31.75,703385.0
+2021-04-26,31.799999237060547,32.95000076293945,31.700000762939453,32.150001525878906,1642766.0
+2021-04-27,32.400001525878906,32.54999923706055,31.850000381469727,31.950000762939453,564715.0
+2021-04-28,32.0,32.29999923706055,31.700000762939453,31.799999237060547,671024.0
+2021-04-29,31.700000762939453,31.700000762939453,30.950000762939453,31.350000381469727,985627.0
+2021-05-02,31.399999618530273,31.5,31.049999237060547,31.149999618530273,336420.0
+2021-05-03,31.049999237060547,31.100000381469727,30.850000381469727,31.0,280483.0
+2021-05-04,31.0,31.100000381469727,30.649999618530273,30.799999237060547,378891.0
+2021-05-05,30.799999237060547,30.950000762939453,30.700000762939453,30.75,158174.0
+2021-05-06,30.75,31.100000381469727,30.5,31.0,405306.0
+2021-05-09,31.049999237060547,31.100000381469727,31.0,31.100000381469727,246037.0
+2021-05-10,31.149999618530273,32.0,31.149999618530273,31.700000762939453,717612.0
+2021-05-17,32.0,32.0,31.200000762939453,31.450000762939453,956056.0
+2021-05-18,31.5,31.950000762939453,31.350000381469727,31.899999618530273,719806.0
+2021-05-19,31.899999618530273,32.349998474121094,31.75,31.899999618530273,905981.0
+2021-05-20,31.899999618530273,32.0,31.75,32.0,454404.0
+2021-05-23,32.0,32.20000076293945,31.850000381469727,31.850000381469727,613858.0
+2021-05-24,31.899999618530273,32.79999923706055,31.899999618530273,32.04999923706055,1746035.0
+2021-05-25,32.25,32.400001525878906,32.0,32.20000076293945,678089.0
+2021-05-26,32.20000076293945,32.5,32.04999923706055,32.400001525878906,656941.0
+2021-05-27,32.54999923706055,33.349998474121094,32.54999923706055,32.900001525878906,2631062.0
+2021-05-30,33.0,33.349998474121094,32.849998474121094,33.04999923706055,1338294.0
+2021-05-31,33.150001525878906,34.099998474121094,33.0,33.5,1888176.0
+2021-06-01,33.75,33.79999923706055,32.70000076293945,32.849998474121094,838904.0
+2021-06-02,32.900001525878906,33.25,32.75,32.849998474121094,696216.0
+2021-06-03,33.0,33.20000076293945,32.849998474121094,33.099998474121094,515054.0
+2021-06-06,33.099998474121094,33.099998474121094,32.650001525878906,32.79999923706055,543139.0
+2021-06-07,32.79999923706055,32.849998474121094,32.54999923706055,32.79999923706055,662982.0
+2021-06-08,32.900001525878906,33.04999923706055,31.75,32.70000076293945,799148.0
+2021-06-09,32.70000076293945,32.849998474121094,32.54999923706055,32.70000076293945,479543.0
+2021-06-10,32.70000076293945,33.20000076293945,32.650001525878906,33.099998474121094,1379829.0
+2021-06-13,33.25,33.900001525878906,33.25,33.900001525878906,1519179.0
+2021-06-14,34.099998474121094,34.5,33.0,33.599998474121094,1956821.0
+2021-06-15,33.900001525878906,33.95000076293945,33.45000076293945,33.599998474121094,519070.0
+2021-06-16,33.650001525878906,34.099998474121094,33.25,34.099998474121094,905183.0
+2021-06-17,34.29999923706055,34.5,33.79999923706055,34.400001525878906,1025973.0
+2021-06-20,34.400001525878906,35.0,34.04999923706055,34.400001525878906,1087681.0
+2021-06-21,34.349998474121094,34.650001525878906,33.900001525878906,34.099998474121094,1070958.0
+2021-06-22,34.20000076293945,34.349998474121094,33.650001525878906,33.650001525878906,747821.0
+2021-06-23,33.54999923706055,34.099998474121094,33.5,33.900001525878906,687289.0
+2021-06-24,33.95000076293945,34.0,33.70000076293945,33.900001525878906,540765.0
+2021-06-27,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
+2021-06-28,34.45000076293945,34.45000076293945,34.0,34.099998474121094,565939.0
+2021-06-29,34.099998474121094,34.099998474121094,33.900001525878906,34.04999923706055,391815.0
+2021-06-30,34.099998474121094,34.099998474121094,33.70000076293945,33.70000076293945,402092.0
+2021-07-01,33.70000076293945,34.0,33.70000076293945,33.95000076293945,298831.0
+2021-07-04,33.95000076293945,34.099998474121094,33.79999923706055,33.900001525878906,576240.0
+2021-07-05,33.849998474121094,33.900001525878906,33.45000076293945,33.5,438465.0
+2021-07-06,33.5,33.650001525878906,32.900001525878906,33.150001525878906,555438.0
+2021-07-07,32.849998474121094,33.0,32.70000076293945,32.79999923706055,310226.0
+2021-07-08,33.0,33.0,32.400001525878906,32.400001525878906,347589.0
+2021-07-11,32.5,32.70000076293945,32.0,32.099998474121094,350447.0
+2021-07-12,32.0,32.29999923706055,31.600000381469727,32.29999923706055,397494.0
+2021-07-13,32.29999923706055,32.400001525878906,31.950000762939453,32.04999923706055,297649.0
+2021-07-14,32.04999923706055,32.25,31.899999618530273,31.950000762939453,516674.0
+2021-07-15,32.099998474121094,32.099998474121094,31.899999618530273,31.899999618530273,425456.0
+2021-07-25,32.0,32.849998474121094,31.899999618530273,32.5,868504.0
+2021-07-26,32.650001525878906,32.650001525878906,32.20000076293945,32.29999923706055,265895.0
+2021-07-27,32.5,32.5,32.0,32.349998474121094,604012.0
+2021-07-28,32.349998474121094,32.849998474121094,32.20000076293945,32.79999923706055,982031.0
+2021-07-29,32.849998474121094,33.349998474121094,32.79999923706055,33.0,825645.0
+2021-08-01,33.0,33.0,32.5,33.0,727089.0
+2021-08-02,33.150001525878906,33.150001525878906,32.70000076293945,32.849998474121094,559388.0
+2021-08-03,32.900001525878906,33.099998474121094,32.650001525878906,33.099998474121094,556939.0
+2021-08-04,33.04999923706055,33.04999923706055,32.5,32.75,412796.0
+2021-08-05,32.45000076293945,32.75,32.25,32.75,221739.0
+2021-08-08,32.79999923706055,33.099998474121094,32.650001525878906,32.95000076293945,329903.0
+2021-08-09,32.900001525878906,32.900001525878906,31.850000381469727,32.04999923706055,1581259.0
+2021-08-10,32.04999923706055,32.25,31.75,32.0,610400.0
+2021-08-11,32.099998474121094,32.099998474121094,31.700000762939453,31.850000381469727,574137.0
+2021-08-12,31.850000381469727,31.850000381469727,31.299999237060547,31.75,385308.0
+2021-08-15,31.600000381469727,31.950000762939453,31.350000381469727,31.75,661112.0
+2021-08-16,31.200000762939453,31.399999618530273,31.100000381469727,31.200000762939453,474718.0
+2021-08-17,31.200000762939453,31.200000762939453,30.850000381469727,31.0,203806.0
+2021-08-18,30.950000762939453,31.299999237060547,30.950000762939453,31.049999237060547,257009.0
+2021-08-19,31.0,31.049999237060547,30.299999237060547,30.350000381469727,462519.0
+2021-08-22,30.350000381469727,30.5,29.549999237060547,30.0,355304.0
+2021-08-23,29.75,30.399999618530273,29.75,30.0,184562.0
+2021-08-24,29.950000762939453,30.200000762939453,29.899999618530273,30.200000762939453,235977.0
+2021-08-25,30.299999237060547,30.299999237060547,30.0,30.0,241295.0
+2021-08-26,30.200000762939453,30.200000762939453,29.950000762939453,29.950000762939453,432669.0
+2021-08-29,30.100000381469727,30.549999237060547,30.100000381469727,30.450000762939453,308582.0
+2021-08-30,30.549999237060547,30.600000381469727,30.299999237060547,30.5,310982.0
+2021-08-31,30.5,30.649999618530273,30.450000762939453,30.5,173379.0
+2021-09-01,30.5,30.700000762939453,30.200000762939453,30.399999618530273,388996.0
+2021-09-02,30.399999618530273,31.100000381469727,30.350000381469727,31.0,652824.0
+2021-09-05,31.100000381469727,31.149999618530273,30.850000381469727,30.899999618530273,374425.0
+2021-09-06,30.950000762939453,31.0,30.850000381469727,31.0,224809.0
+2021-09-07,31.0,31.149999618530273,30.549999237060547,30.75,1021694.0
+2021-09-08,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,340774.0
+2021-09-09,30.350000381469727,30.399999618530273,30.100000381469727,30.399999618530273,285819.0
+2021-09-12,30.149999618530273,30.299999237060547,30.049999237060547,30.049999237060547,196070.0
+2021-09-13,30.100000381469727,30.25,30.0,30.100000381469727,171676.0
+2021-09-14,30.100000381469727,30.200000762939453,30.049999237060547,30.149999618530273,141592.0
+2021-09-15,30.149999618530273,30.149999618530273,29.700000762939453,29.75,494603.0
+2021-09-16,29.850000381469727,29.950000762939453,29.600000381469727,29.75,243015.0
+2021-09-19,29.700000762939453,29.799999237060547,29.649999618530273,29.649999618530273,188123.0
+2021-09-20,29.600000381469727,29.600000381469727,29.049999237060547,29.100000381469727,325210.0
+2021-09-21,29.0,29.5,28.75,29.200000762939453,251316.0
+2021-09-22,29.5,29.649999618530273,29.299999237060547,29.299999237060547,188148.0
+2021-09-26,29.649999618530273,29.700000762939453,29.25,29.350000381469727,237804.0
+2021-09-27,29.299999237060547,29.5,28.850000381469727,29.0,400684.0
+2021-09-28,29.049999237060547,29.049999237060547,28.5,28.549999237060547,728473.0
+2021-09-29,28.549999237060547,28.549999237060547,28.149999618530273,28.350000381469727,806181.0
+2021-09-30,28.5,28.5,28.149999618530273,28.299999237060547,574468.0
+2021-10-03,28.450000762939453,28.450000762939453,28.100000381469727,28.25,364109.0
+2021-10-04,28.200000762939453,28.299999237060547,28.0,28.049999237060547,301997.0
+2021-10-05,28.0,28.0,27.649999618530273,27.649999618530273,350470.0
+2021-10-06,27.649999618530273,27.799999237060547,27.450000762939453,27.5,557275.0
+2021-10-07,27.299999237060547,27.399999618530273,26.850000381469727,26.899999618530273,766590.0
+2021-10-10,27.0,27.0,26.25,26.299999237060547,472250.0
+2021-10-11,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2021-10-12,27.299999237060547,27.399999618530273,26.700000762939453,26.899999618530273,419275.0
+2021-10-13,26.899999618530273,26.899999618530273,26.450000762939453,26.899999618530273,392711.0
+2021-10-14,26.649999618530273,27.049999237060547,26.600000381469727,27.049999237060547,484515.0
+2021-10-17,27.149999618530273,27.200000762939453,26.950000762939453,27.100000381469727,574119.0
+2021-10-18,27.049999237060547,27.049999237060547,26.700000762939453,26.75,795193.0
+2021-10-19,26.799999237060547,26.850000381469727,26.450000762939453,26.799999237060547,567334.0
+2021-10-20,26.700000762939453,26.700000762939453,26.5,26.600000381469727,338987.0
+2021-10-21,26.600000381469727,26.850000381469727,26.299999237060547,26.850000381469727,513438.0
+2021-10-24,26.799999237060547,26.899999618530273,26.399999618530273,26.5,419668.0
+2021-10-25,26.600000381469727,26.649999618530273,26.450000762939453,26.549999237060547,293401.0
+2021-10-26,26.5,26.549999237060547,26.450000762939453,26.450000762939453,152801.0
+2021-10-27,26.299999237060547,26.350000381469727,26.049999237060547,26.049999237060547,274235.0
+2021-10-28,26.049999237060547,26.75,26.0,26.549999237060547,509756.0
+2021-10-31,26.549999237060547,26.700000762939453,26.25,26.25,228098.0
+2021-11-01,26.25,26.5,26.200000762939453,26.5,114588.0
+2021-11-02,26.399999618530273,26.5,26.25,26.399999618530273,122784.0
+2021-11-03,26.399999618530273,26.399999618530273,26.149999618530273,26.200000762939453,170462.0
+2021-11-04,26.200000762939453,26.350000381469727,26.100000381469727,26.350000381469727,132179.0
+2021-11-07,26.399999618530273,26.549999237060547,26.200000762939453,26.549999237060547,269212.0
+2021-11-08,26.600000381469727,26.899999618530273,26.299999237060547,26.549999237060547,594514.0
+2021-11-09,26.399999618530273,26.549999237060547,26.149999618530273,26.149999618530273,292562.0
+2021-11-10,26.100000381469727,26.25,26.0,26.049999237060547,242357.0
+2021-11-11,26.100000381469727,26.25,26.049999237060547,26.100000381469727,179002.0
+2021-11-14,26.100000381469727,26.700000762939453,26.0,26.549999237060547,518849.0
+2021-11-15,26.549999237060547,27.049999237060547,26.5,26.649999618530273,820739.0
+2021-11-16,26.899999618530273,26.899999618530273,26.350000381469727,26.399999618530273,289506.0
+2021-11-17,26.299999237060547,26.5,26.25,26.350000381469727,132927.0
+2021-11-18,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2021-11-21,26.100000381469727,26.100000381469727,25.600000381469727,25.700000762939453,344199.0
+2021-11-22,25.649999618530273,25.700000762939453,25.100000381469727,25.100000381469727,310395.0
+2021-11-23,25.100000381469727,25.350000381469727,24.860000610351562,25.0,285084.0
+2021-11-24,25.0,25.299999237060547,24.979999542236328,25.299999237060547,225860.0
+2021-11-25,25.200000762939453,25.399999618530273,25.0,25.0,238228.0
+2021-11-28,25.0,25.0,25.0,25.0,0.0
+2021-11-29,24.079999923706055,24.100000381469727,23.34000015258789,23.420000076293945,652415.0
+2021-11-30,23.399999618530273,23.700000762939453,23.260000228881836,23.559999465942383,366493.0
+2021-12-01,23.600000381469727,23.780000686645508,23.5,23.600000381469727,305958.0
+2021-12-02,23.600000381469727,23.780000686645508,23.459999084472656,23.719999313354492,214753.0
+2021-12-05,23.8799991607666,25.0,23.860000610351562,24.700000762939453,821284.0
+2021-12-06,25.0,25.0,24.399999618530273,24.440000534057617,451491.0
+2021-12-07,24.6200008392334,24.6200008392334,24.420000076293945,24.5,184174.0
+2021-12-08,24.540000915527344,24.6200008392334,24.479999542236328,24.559999465942383,330935.0
+2021-12-09,24.6200008392334,24.6200008392334,24.219999313354492,24.399999618530273,141049.0
+2021-12-12,24.399999618530273,24.6200008392334,24.200000762939453,24.540000915527344,370884.0
+2021-12-13,25.100000381469727,25.299999237060547,24.700000762939453,24.799999237060547,924242.0
+2021-12-14,24.700000762939453,25.0,24.559999465942383,24.700000762939453,399236.0
+2021-12-15,24.719999313354492,24.81999969482422,24.68000030517578,24.68000030517578,360031.0
+2021-12-16,24.6200008392334,24.940000534057617,24.6200008392334,24.799999237060547,348846.0
+2021-12-19,24.700000762939453,24.799999237060547,24.399999618530273,24.420000076293945,362001.0
+2021-12-20,24.399999618530273,24.479999542236328,24.18000030517578,24.299999237060547,271932.0
+2021-12-21,24.31999969482422,24.399999618530273,24.219999313354492,24.360000610351562,120588.0
+2021-12-22,24.479999542236328,24.68000030517578,24.31999969482422,24.360000610351562,281451.0
+2021-12-23,24.459999084472656,24.479999542236328,24.040000915527344,24.15999984741211,187058.0
+2021-12-26,24.100000381469727,24.100000381469727,23.8799991607666,23.8799991607666,257555.0
+2021-12-27,23.8799991607666,24.0,23.780000686645508,24.0,203503.0
+2021-12-28,24.100000381469727,24.200000762939453,23.959999084472656,23.979999542236328,146696.0
+2021-12-29,23.979999542236328,24.040000915527344,23.600000381469727,23.719999313354492,266661.0
+2021-12-30,23.739999771118164,23.780000686645508,23.540000915527344,23.559999465942383,131247.0
+2022-01-02,23.579999923706055,23.739999771118164,23.5,23.520000457763672,260043.0
+2022-01-03,23.65999984741211,23.700000762939453,23.420000076293945,23.5,233519.0
+2022-01-04,23.540000915527344,23.579999923706055,23.3799991607666,23.5,129190.0
+2022-01-05,23.360000610351562,23.559999465942383,23.360000610351562,23.520000457763672,164585.0
+2022-01-06,23.520000457763672,24.059999465942383,23.520000457763672,23.760000228881836,525907.0
+2022-01-09,23.8799991607666,24.1200008392334,23.84000015258789,24.059999465942383,485488.0
+2022-01-10,24.100000381469727,24.260000228881836,24.059999465942383,24.100000381469727,281417.0
+2022-01-11,24.1200008392334,24.1200008392334,23.920000076293945,24.100000381469727,224458.0
+2022-01-12,24.040000915527344,24.100000381469727,24.020000457763672,24.079999923706055,140035.0
+2022-01-13,24.139999389648438,24.540000915527344,24.020000457763672,24.3799991607666,836123.0
+2022-01-16,24.700000762939453,24.8799991607666,24.579999923706055,24.799999237060547,820882.0
+2022-01-17,24.84000015258789,24.8799991607666,24.540000915527344,24.600000381469727,463838.0
+2022-01-18,24.579999923706055,25.0,24.559999465942383,24.739999771118164,400859.0
+2022-01-19,24.739999771118164,24.979999542236328,24.639999389648438,24.979999542236328,286021.0
+2022-01-20,25.0,25.5,25.0,25.350000381469727,1331581.0
+2022-01-23,25.450000762939453,26.100000381469727,25.350000381469727,25.700000762939453,1959477.0
+2022-01-24,25.700000762939453,25.899999618530273,25.299999237060547,25.350000381469727,650020.0
+2022-01-25,25.200000762939453,25.5,25.0,25.200000762939453,580112.0
+2022-01-26,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2022-01-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2022-01-30,25.25,25.450000762939453,25.200000762939453,25.450000762939453,254813.0
+2022-01-31,25.450000762939453,25.649999618530273,25.299999237060547,25.299999237060547,261978.0
+2022-02-01,25.399999618530273,25.600000381469727,25.299999237060547,25.299999237060547,272075.0
+2022-02-02,25.450000762939453,25.75,25.299999237060547,25.399999618530273,500447.0
+2022-02-03,25.399999618530273,25.450000762939453,25.25,25.25,244684.0
+2022-02-06,25.25,25.299999237060547,24.940000534057617,24.959999084472656,450243.0
+2022-02-07,24.940000534057617,24.979999542236328,24.8799991607666,24.8799991607666,258216.0
+2022-02-08,24.8799991607666,24.8799991607666,24.6200008392334,24.639999389648438,334194.0
+2022-02-09,24.600000381469727,24.719999313354492,24.5,24.5,300329.0
+2022-02-10,24.5,24.780000686645508,24.420000076293945,24.6200008392334,231389.0
+2022-02-13,24.31999969482422,24.31999969482422,23.940000534057617,24.139999389648438,415211.0
+2022-02-14,23.899999618530273,24.200000762939453,23.899999618530273,24.200000762939453,219507.0
+2022-02-15,24.1200008392334,24.15999984741211,24.020000457763672,24.1200008392334,400677.0
+2022-02-16,24.020000457763672,24.100000381469727,23.959999084472656,23.979999542236328,444218.0
+2022-02-17,23.979999542236328,24.059999465942383,23.860000610351562,23.8799991607666,258007.0
+2022-02-20,23.700000762939453,23.700000762939453,23.219999313354492,23.219999313354492,347417.0
+2022-02-21,23.100000381469727,23.3799991607666,22.959999084472656,23.239999771118164,381256.0
+2022-02-23,23.239999771118164,23.600000381469727,23.100000381469727,23.360000610351562,303894.0
+2022-02-24,23.100000381469727,23.1200008392334,22.920000076293945,23.079999923706055,403904.0
+2022-02-27,23.079999923706055,23.3799991607666,23.079999923706055,23.360000610351562,192591.0
+2022-02-28,23.239999771118164,23.639999389648438,23.239999771118164,23.399999618530273,225048.0
+2022-03-01,23.420000076293945,23.5,23.399999618530273,23.459999084472656,131357.0
+2022-03-02,23.440000534057617,23.459999084472656,23.299999237060547,23.399999618530273,242717.0
+2022-03-03,23.420000076293945,24.860000610351562,23.360000610351562,24.860000610351562,1079570.0
+2022-03-06,24.979999542236328,26.5,24.860000610351562,26.25,2264557.0
+2022-03-07,26.299999237060547,26.299999237060547,25.600000381469727,25.899999618530273,620398.0
+2022-03-08,25.600000381469727,25.700000762939453,25.0,25.25,706933.0
+2022-03-09,25.049999237060547,25.100000381469727,24.81999969482422,24.899999618530273,602333.0
+2022-03-10,24.860000610351562,25.149999618530273,24.540000915527344,24.719999313354492,403939.0
+2022-03-13,24.520000457763672,25.149999618530273,24.5,24.780000686645508,234437.0
+2022-03-14,24.700000762939453,24.81999969482422,24.600000381469727,24.700000762939453,156782.0
+2022-03-15,24.5,25.100000381469727,24.5,24.940000534057617,357626.0
+2022-03-16,24.920000076293945,24.940000534057617,24.600000381469727,24.739999771118164,614801.0
+2022-03-17,24.760000228881836,24.760000228881836,24.600000381469727,24.68000030517578,228224.0
+2022-03-20,24.700000762939453,24.780000686645508,24.5,24.639999389648438,185643.0
+2022-03-21,24.68000030517578,24.739999771118164,24.5,24.559999465942383,286403.0
+2022-03-22,24.5,24.760000228881836,24.420000076293945,24.600000381469727,216171.0
+2022-03-23,24.600000381469727,24.760000228881836,24.600000381469727,24.739999771118164,213385.0
+2022-03-24,24.799999237060547,25.399999618530273,24.719999313354492,24.959999084472656,558165.0
+2022-03-27,25.149999618530273,25.850000381469727,25.049999237060547,25.799999237060547,863927.0
+2022-03-28,26.0,27.0,26.0,26.5,2156820.0
+2022-03-29,26.799999237060547,27.200000762939453,26.700000762939453,26.700000762939453,876921.0
+2022-03-30,26.700000762939453,26.899999618530273,26.200000762939453,26.799999237060547,1288716.0
+2022-03-31,26.700000762939453,27.5,26.600000381469727,27.299999237060547,1406916.0
+2022-04-03,28.100000381469727,28.100000381469727,27.5,27.700000762939453,545840.0
+2022-04-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2022-04-05,27.600000381469727,27.600000381469727,26.850000381469727,27.149999618530273,524033.0
+2022-04-06,27.0,27.0,25.850000381469727,25.850000381469727,1388350.0
+2022-04-07,25.700000762939453,26.25,25.5,26.25,388057.0
+2022-04-10,26.200000762939453,26.25,25.950000762939453,26.149999618530273,177137.0
+2022-04-11,26.149999618530273,26.149999618530273,25.850000381469727,25.950000762939453,264246.0
+2022-04-12,25.950000762939453,26.600000381469727,25.799999237060547,26.0,584072.0
+2022-04-13,25.799999237060547,25.950000762939453,25.399999618530273,25.850000381469727,374150.0
+2022-04-14,25.899999618530273,26.25,25.799999237060547,25.950000762939453,496681.0
+2022-04-17,26.0,26.200000762939453,25.950000762939453,26.200000762939453,288948.0
+2022-04-18,26.200000762939453,26.700000762939453,26.200000762939453,26.450000762939453,301654.0
+2022-04-19,26.350000381469727,26.399999618530273,25.899999618530273,26.0,522546.0
+2022-04-20,26.0,26.25,25.899999618530273,26.149999618530273,241354.0
+2022-04-21,26.0,26.200000762939453,25.950000762939453,26.100000381469727,229970.0
+2022-04-24,25.899999618530273,25.950000762939453,25.399999618530273,25.700000762939453,195210.0
+2022-04-25,25.399999618530273,26.0,25.399999618530273,25.600000381469727,157829.0
+2022-04-26,25.549999237060547,25.700000762939453,25.450000762939453,25.700000762939453,211026.0
+2022-04-27,25.5,25.950000762939453,25.450000762939453,25.899999618530273,142809.0
+2022-04-28,25.899999618530273,26.100000381469727,25.700000762939453,25.850000381469727,125332.0
+2022-05-08,25.850000381469727,26.299999237060547,25.649999618530273,26.049999237060547,276182.0
+2022-05-09,26.100000381469727,26.200000762939453,25.850000381469727,25.850000381469727,239334.0
+2022-05-10,25.700000762939453,25.700000762939453,25.399999618530273,25.5,341323.0
+2022-05-11,25.450000762939453,25.850000381469727,25.399999618530273,25.399999618530273,141741.0
+2022-05-12,25.5,25.75,24.799999237060547,24.799999237060547,277085.0
+2022-05-15,25.0,25.0,24.799999237060547,24.959999084472656,425072.0
+2022-05-16,24.959999084472656,24.959999084472656,24.799999237060547,24.799999237060547,231005.0
+2022-05-17,24.700000762939453,24.700000762939453,24.299999237060547,24.399999618530273,117076.0
+2022-05-18,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2022-05-19,24.34000015258789,24.34000015258789,23.700000762939453,23.899999618530273,171449.0
+2022-05-22,23.600000381469727,24.0,23.5,24.0,131332.0
+2022-05-23,24.200000762939453,24.280000686645508,23.959999084472656,23.959999084472656,75815.0
+2022-05-24,24.0,24.040000915527344,23.5,24.040000915527344,201709.0
+2022-05-25,24.100000381469727,24.3799991607666,24.100000381469727,24.299999237060547,172178.0
+2022-05-26,24.299999237060547,24.399999618530273,24.219999313354492,24.219999313354492,93323.0
+2022-05-29,24.239999771118164,24.280000686645508,24.18000030517578,24.260000228881836,49577.0
+2022-05-30,24.280000686645508,24.299999237060547,24.0,24.040000915527344,228032.0
+2022-05-31,24.020000457763672,24.020000457763672,23.81999969482422,23.979999542236328,69028.0
+2022-06-01,23.81999969482422,24.040000915527344,23.81999969482422,23.979999542236328,125321.0
+2022-06-02,24.059999465942383,24.3799991607666,24.020000457763672,24.299999237060547,221061.0
+2022-06-05,24.34000015258789,24.739999771118164,24.200000762939453,24.459999084472656,113144.0
+2022-06-06,24.420000076293945,24.6200008392334,24.299999237060547,24.420000076293945,114264.0
+2022-06-07,24.440000534057617,24.440000534057617,24.15999984741211,24.15999984741211,55555.0
+2022-06-08,24.079999923706055,24.079999923706055,23.899999618530273,23.899999618530273,179047.0
+2022-06-09,24.020000457763672,24.18000030517578,23.920000076293945,24.079999923706055,133839.0
+2022-06-12,23.81999969482422,23.81999969482422,23.299999237060547,23.3799991607666,198718.0
+2022-06-13,23.3799991607666,23.399999618530273,22.5,22.700000762939453,339180.0
+2022-06-14,22.700000762939453,22.780000686645508,22.0,22.100000381469727,287648.0
+2022-06-15,22.15999984741211,22.31999969482422,22.100000381469727,22.15999984741211,120526.0
+2022-06-16,22.020000457763672,22.15999984741211,21.139999389648438,21.139999389648438,215315.0
+2022-06-19,20.8799991607666,20.959999084472656,20.399999618530273,20.399999618530273,167909.0
+2022-06-20,20.3799991607666,21.0,20.3799991607666,20.780000686645508,133826.0
+2022-06-21,21.0,21.420000076293945,20.739999771118164,21.3799991607666,183805.0
+2022-06-22,21.200000762939453,21.399999618530273,20.700000762939453,20.799999237060547,122015.0
+2022-06-23,20.979999542236328,21.0,20.65999984741211,20.81999969482422,57367.0
+2022-06-26,21.440000534057617,21.780000686645508,21.31999969482422,21.399999618530273,288029.0
+2022-06-27,21.459999084472656,21.84000015258789,21.299999237060547,21.5,106469.0
+2022-06-28,21.540000915527344,21.8799991607666,21.200000762939453,21.8799991607666,131251.0
+2022-06-29,21.860000610351562,22.0,21.6200008392334,21.799999237060547,185075.0
+2022-06-30,21.780000686645508,21.799999237060547,21.5,21.799999237060547,246934.0
+2022-07-03,21.84000015258789,22.360000610351562,21.639999389648438,21.639999389648438,357441.0
+2022-07-04,21.520000457763672,21.68000030517578,21.219999313354492,21.479999542236328,137298.0
+2022-07-05,21.559999465942383,21.700000762939453,21.5,21.5,94790.0
+2022-07-06,21.399999618530273,21.579999923706055,21.200000762939453,21.399999618530273,75991.0
+2022-07-13,21.420000076293945,21.6200008392334,21.399999618530273,21.399999618530273,48111.0
+2022-07-14,21.280000686645508,21.600000381469727,20.899999618530273,20.899999618530273,76524.0
+2022-07-17,21.100000381469727,21.100000381469727,20.780000686645508,20.780000686645508,40336.0
+2022-07-18,20.600000381469727,21.100000381469727,20.559999465942383,21.100000381469727,137542.0
+2022-07-19,21.0,22.18000030517578,20.540000915527344,22.1200008392334,223576.0
+2022-07-20,22.040000915527344,22.239999771118164,21.739999771118164,22.0,206556.0
+2022-07-21,21.979999542236328,22.200000762939453,21.860000610351562,22.200000762939453,136051.0
+2022-07-24,22.239999771118164,22.299999237060547,22.100000381469727,22.100000381469727,199551.0
+2022-07-25,22.0,22.6200008392334,22.0,22.579999923706055,283181.0
+2022-07-26,22.68000030517578,23.0,22.5,22.600000381469727,285596.0
+2022-07-27,22.700000762939453,22.959999084472656,22.700000762939453,22.700000762939453,82451.0
+2022-07-28,22.799999237060547,23.0,22.579999923706055,22.68000030517578,176693.0
+2022-07-31,22.799999237060547,23.100000381469727,22.780000686645508,23.020000457763672,603897.0
+2022-08-01,23.079999923706055,23.18000030517578,22.979999542236328,23.18000030517578,199887.0
+2022-08-02,23.18000030517578,23.18000030517578,22.920000076293945,23.059999465942383,167336.0
+2022-08-03,22.940000534057617,23.0,22.799999237060547,22.920000076293945,72066.0
+2022-08-04,22.979999542236328,23.34000015258789,22.920000076293945,23.1200008392334,177645.0
+2022-08-07,23.0,23.100000381469727,23.0,23.040000915527344,145041.0
+2022-08-08,23.040000915527344,23.239999771118164,23.0,23.040000915527344,196669.0
+2022-08-09,23.020000457763672,23.059999465942383,22.959999084472656,23.0,112943.0
+2022-08-10,22.979999542236328,23.15999984741211,22.959999084472656,23.139999389648438,147399.0
+2022-08-11,23.139999389648438,23.3799991607666,23.040000915527344,23.219999313354492,141781.0
+2022-08-14,23.399999618530273,23.479999542236328,23.299999237060547,23.479999542236328,115537.0
+2022-08-15,23.5,23.799999237060547,23.5,23.600000381469727,272922.0
+2022-08-16,23.540000915527344,24.18000030517578,23.540000915527344,24.139999389648438,289145.0
+2022-08-17,24.200000762939453,24.200000762939453,23.979999542236328,24.1200008392334,191863.0
+2022-08-18,23.959999084472656,24.0,23.700000762939453,23.799999237060547,220981.0
+2022-08-21,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2022-08-22,23.15999984741211,23.15999984741211,23.0,23.0,68787.0
+2022-08-23,22.899999618530273,23.399999618530273,22.899999618530273,23.1200008392334,130513.0
+2022-08-24,23.1200008392334,23.1200008392334,22.700000762939453,22.700000762939453,249900.0
+2022-08-25,22.540000915527344,22.899999618530273,22.540000915527344,22.8799991607666,148675.0
+2022-08-28,22.600000381469727,22.799999237060547,22.600000381469727,22.65999984741211,79871.0
+2022-08-29,22.719999313354492,22.8799991607666,22.65999984741211,22.760000228881836,236233.0
+2022-08-30,22.799999237060547,22.799999237060547,22.719999313354492,22.780000686645508,68844.0
+2022-08-31,22.760000228881836,22.799999237060547,22.5,22.600000381469727,85653.0
+2022-09-01,22.399999618530273,22.459999084472656,22.0,22.360000610351562,200829.0
+2022-09-04,22.0,22.3799991607666,22.0,22.34000015258789,88524.0
+2022-09-05,22.260000228881836,22.280000686645508,21.979999542236328,22.100000381469727,155754.0
+2022-09-06,22.0,22.0,21.479999542236328,21.5,239799.0
+2022-09-07,21.5,21.639999389648438,21.239999771118164,21.239999771118164,231568.0
+2022-09-08,21.299999237060547,21.399999618530273,21.219999313354492,21.399999618530273,169212.0
+2022-09-11,21.700000762939453,21.739999771118164,21.540000915527344,21.559999465942383,153914.0
+2022-09-12,21.579999923706055,21.700000762939453,21.399999618530273,21.700000762939453,203275.0
+2022-09-13,21.899999618530273,22.0,21.739999771118164,22.0,134736.0
+2022-09-14,21.760000228881836,21.799999237060547,21.420000076293945,21.579999923706055,185494.0
+2022-09-15,21.700000762939453,21.700000762939453,21.200000762939453,21.200000762939453,229372.0
+2022-09-18,21.020000457763672,21.040000915527344,20.600000381469727,20.600000381469727,284628.0
+2022-09-19,20.5,20.639999389648438,20.18000030517578,20.18000030517578,142286.0
+2022-09-20,20.219999313354492,20.399999618530273,20.0,20.0,134708.0
+2022-09-21,20.0,20.0,19.760000228881836,20.0,203565.0
+2022-09-25,19.760000228881836,19.760000228881836,19.280000686645508,19.34000015258789,99774.0
+2022-09-26,19.420000076293945,19.540000915527344,19.34000015258789,19.440000534057617,191595.0
+2022-09-27,19.700000762939453,19.739999771118164,19.260000228881836,19.31999969482422,194452.0
+2022-09-28,19.34000015258789,19.68000030517578,19.31999969482422,19.65999984741211,149149.0
+2022-09-29,19.760000228881836,21.0,19.760000228881836,20.639999389648438,471613.0
+2022-10-02,20.200000762939453,21.280000686645508,19.899999618530273,21.18000030517578,383341.0
+2022-10-03,21.18000030517578,21.239999771118164,21.040000915527344,21.15999984741211,209323.0
+2022-10-04,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0
+2022-10-05,21.360000610351562,21.479999542236328,21.219999313354492,21.479999542236328,154449.0
+2022-10-06,21.360000610351562,21.520000457763672,21.360000610351562,21.5,211562.0
+2022-10-09,21.079999923706055,21.079999923706055,19.979999542236328,20.059999465942383,797419.0
+2022-10-10,19.979999542236328,20.020000457763672,19.479999542236328,19.479999542236328,1094712.0
+2022-10-11,19.479999542236328,19.479999542236328,18.739999771118164,18.760000228881836,1208397.0
+2022-10-12,18.799999237060547,19.200000762939453,18.780000686645508,18.799999237060547,1191994.0
+2022-10-13,18.860000610351562,18.899999618530273,18.600000381469727,18.68000030517578,627203.0
+2022-10-16,18.68000030517578,18.68000030517578,18.459999084472656,18.5,570022.0
+2022-10-17,18.579999923706055,18.719999313354492,18.479999542236328,18.600000381469727,431577.0
+2022-10-18,18.65999984741211,18.8799991607666,18.65999984741211,18.760000228881836,424452.0
+2022-10-19,18.8799991607666,19.1200008392334,18.84000015258789,19.040000915527344,403908.0
+2022-10-20,19.0,19.079999923706055,18.899999618530273,19.020000457763672,212705.0
+2022-10-23,19.1200008392334,19.639999389648438,19.1200008392334,19.399999618530273,647649.0
+2022-10-24,19.399999618530273,19.479999542236328,19.079999923706055,19.219999313354492,470443.0
+2022-10-25,19.219999313354492,19.219999313354492,18.899999618530273,18.920000076293945,367084.0
+2022-10-26,18.979999542236328,19.219999313354492,18.899999618530273,18.899999618530273,218876.0
+2022-10-27,18.899999618530273,18.899999618530273,18.600000381469727,18.700000762939453,271830.0
+2022-10-30,18.65999984741211,18.8799991607666,18.5,18.520000457763672,253163.0
+2022-10-31,18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0.0
+2022-11-01,18.559999465942383,18.559999465942383,18.15999984741211,18.299999237060547,256687.0
+2022-11-02,18.219999313354492,18.219999313354492,17.399999618530273,17.68000030517578,458765.0
+2022-11-03,17.68000030517578,18.18000030517578,17.5,18.139999389648438,313024.0
+2022-11-06,18.399999618530273,18.399999618530273,17.979999542236328,17.979999542236328,314285.0
+2022-11-07,17.920000076293945,17.920000076293945,17.459999084472656,17.600000381469727,380262.0
+2022-11-08,17.459999084472656,17.540000915527344,17.200000762939453,17.200000762939453,147289.0
+2022-11-09,17.1200008392334,17.1200008392334,16.559999465942383,16.84000015258789,434799.0
+2022-11-10,16.719999313354492,17.100000381469727,16.700000762939453,17.040000915527344,220413.0
+2022-11-13,17.059999465942383,17.200000762939453,16.940000534057617,17.079999923706055,96530.0
+2022-11-14,16.899999618530273,17.100000381469727,16.780000686645508,17.059999465942383,114086.0
+2022-11-15,17.0,17.18000030517578,17.0,17.18000030517578,87417.0
+2022-11-16,17.200000762939453,17.440000534057617,17.139999389648438,17.440000534057617,168973.0
+2022-11-17,17.440000534057617,18.239999771118164,17.440000534057617,17.940000534057617,473757.0
+2022-11-20,17.899999618530273,18.040000915527344,17.579999923706055,17.600000381469727,100695.0
+2022-11-21,17.719999313354492,17.799999237060547,17.1200008392334,17.68000030517578,259766.0
+2022-11-22,17.31999969482422,17.420000076293945,17.200000762939453,17.219999313354492,97093.0
+2022-11-24,17.219999313354492,17.219999313354492,17.0,17.100000381469727,152447.0
+2022-11-27,17.280000686645508,17.280000686645508,16.860000610351562,16.920000076293945,85090.0
+2022-11-28,16.799999237060547,17.1200008392334,16.799999237060547,16.81999969482422,132816.0
+2022-11-29,16.920000076293945,16.920000076293945,16.799999237060547,16.84000015258789,65636.0
+2022-11-30,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2022-12-01,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2022-12-04,17.0,17.040000915527344,16.899999618530273,16.959999084472656,53961.0
+2022-12-05,16.959999084472656,17.0,16.65999984741211,16.899999618530273,88514.0
+2022-12-06,17.0,17.200000762939453,16.979999542236328,16.979999542236328,61580.0
+2022-12-07,17.0,17.020000457763672,16.959999084472656,16.979999542236328,120367.0
+2022-12-08,16.959999084472656,17.0,16.780000686645508,16.959999084472656,198533.0
+2022-12-11,17.0,17.0,16.799999237060547,16.799999237060547,68621.0
+2022-12-12,16.579999923706055,16.65999984741211,16.459999084472656,16.540000915527344,84120.0
+2022-12-13,16.559999465942383,17.059999465942383,16.520000457763672,16.899999618530273,217997.0
+2022-12-14,16.959999084472656,17.0,16.899999618530273,16.899999618530273,53309.0
+2022-12-15,16.81999969482422,16.899999618530273,16.719999313354492,16.84000015258789,107062.0
+2022-12-18,16.700000762939453,17.139999389648438,16.700000762939453,16.899999618530273,179911.0
+2022-12-19,16.799999237060547,17.0,16.559999465942383,16.979999542236328,34702.0
+2022-12-20,17.079999923706055,17.1200008392334,16.700000762939453,17.0,70922.0
+2022-12-21,17.1200008392334,17.68000030517578,17.079999923706055,17.399999618530273,206013.0
+2022-12-22,17.5,17.5,17.15999984741211,17.280000686645508,78306.0
+2022-12-25,17.020000457763672,17.100000381469727,17.0,17.040000915527344,66925.0
+2022-12-26,17.100000381469727,17.100000381469727,16.920000076293945,16.959999084472656,42587.0
+2022-12-27,16.899999618530273,16.899999618530273,16.760000228881836,16.780000686645508,74008.0
+2022-12-28,16.799999237060547,16.799999237060547,16.600000381469727,16.700000762939453,218301.0
+2022-12-29,16.84000015258789,16.84000015258789,16.68000030517578,16.700000762939453,362966.0
+2023-01-01,16.700000762939453,16.8799991607666,16.700000762939453,16.81999969482422,317178.0
+2023-01-02,16.799999237060547,16.920000076293945,16.760000228881836,16.899999618530273,222073.0
+2023-01-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2023-01-04,17.239999771118164,17.399999618530273,17.0,17.0,330442.0
+2023-01-05,16.860000610351562,17.079999923706055,16.860000610351562,17.040000915527344,88983.0
+2023-01-08,17.139999389648438,17.299999237060547,16.940000534057617,17.040000915527344,163860.0
+2023-01-09,17.040000915527344,17.200000762939453,16.920000076293945,17.1200008392334,155341.0
+2023-01-10,17.020000457763672,17.260000228881836,17.020000457763672,17.260000228881836,215140.0
+2023-01-11,17.3799991607666,17.959999084472656,17.360000610351562,17.559999465942383,727029.0
+2023-01-12,17.540000915527344,17.799999237060547,17.399999618530273,17.579999923706055,137405.0
+2023-01-15,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2023-01-16,17.299999237060547,17.459999084472656,17.299999237060547,17.440000534057617,60804.0
+2023-01-17,17.459999084472656,17.459999084472656,17.18000030517578,17.239999771118164,72439.0
+2023-01-18,17.459999084472656,17.459999084472656,17.18000030517578,17.239999771118164,72439.0
+2023-01-19,17.200000762939453,17.260000228881836,17.100000381469727,17.239999771118164,95608.0
+2023-01-22,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2023-01-23,17.3799991607666,17.3799991607666,17.280000686645508,17.299999237060547,91070.0
+2023-01-24,17.299999237060547,17.399999618530273,17.299999237060547,17.399999618530273,136756.0
+2023-01-25,17.34000015258789,17.459999084472656,17.31999969482422,17.399999618530273,114586.0
+2023-01-26,17.299999237060547,17.360000610351562,17.260000228881836,17.360000610351562,169953.0
+2023-01-29,17.479999542236328,17.5,17.31999969482422,17.440000534057617,234133.0
+2023-01-30,17.299999237060547,17.31999969482422,17.200000762939453,17.299999237060547,191854.0
+2023-01-31,17.239999771118164,17.299999237060547,17.100000381469727,17.100000381469727,166128.0
+2023-02-01,17.1200008392334,17.18000030517578,17.0,17.1200008392334,108189.0
+2023-02-02,17.100000381469727,17.139999389648438,17.0,17.0,151600.0
+2023-02-05,17.040000915527344,17.18000030517578,17.020000457763672,17.020000457763672,155002.0
+2023-02-06,17.0,17.0,16.940000534057617,17.0,71490.0
+2023-02-07,16.940000534057617,17.059999465942383,16.940000534057617,16.959999084472656,135800.0
+2023-02-08,16.920000076293945,17.0,16.8799991607666,16.920000076293945,66062.0
+2023-02-09,16.799999237060547,16.940000534057617,16.760000228881836,16.799999237060547,76772.0
+2023-02-12,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2023-02-13,16.780000686645508,16.8799991607666,16.780000686645508,16.8799991607666,49723.0
+2023-02-14,16.860000610351562,16.8799991607666,16.700000762939453,16.760000228881836,143523.0
+2023-02-15,16.799999237060547,17.1200008392334,16.760000228881836,16.84000015258789,486888.0
+2023-02-16,16.8799991607666,16.899999618530273,16.799999237060547,16.81999969482422,118640.0
+2023-02-19,16.780000686645508,16.799999237060547,16.700000762939453,16.700000762939453,94987.0
+2023-02-20,16.600000381469727,16.65999984741211,16.559999465942383,16.579999923706055,66273.0
+2023-02-21,16.520000457763672,16.579999923706055,16.479999542236328,16.5,131230.0
+2023-02-23,16.459999084472656,16.459999084472656,16.239999771118164,16.3799991607666,86006.0
+2023-02-26,16.34000015258789,16.34000015258789,16.100000381469727,16.100000381469727,92409.0
+2023-02-27,16.100000381469727,16.100000381469727,15.880000114440918,15.920000076293945,240371.0
+2023-02-28,15.920000076293945,16.059999465942383,15.819999694824219,16.040000915527344,159246.0
+2023-03-01,16.100000381469727,16.239999771118164,16.079999923706055,16.219999313354492,989.0
+2023-03-02,16.239999771118164,16.239999771118164,16.100000381469727,16.100000381469727,1500.0
+2023-03-05,16.059999465942383,16.299999237060547,16.059999465942383,16.260000228881836,1658.0
+2023-03-06,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2023-03-07,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2023-03-08,16.200000762939453,16.200000762939453,16.079999923706055,16.1200008392334,1456.0
+2023-03-09,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2023-03-12,16.260000228881836,16.299999237060547,16.239999771118164,16.239999771118164,1111.0
+2023-03-13,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2023-03-14,16.219999313354492,16.299999237060547,16.079999923706055,16.139999389648438,1670.0
+2023-03-15,15.899999618530273,16.0,15.760000228881836,15.760000228881836,1000.0
+2023-03-16,15.65999984741211,15.680000305175781,15.5,15.5600004196167,1425.0
+2023-03-19,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2023-03-20,15.699999809265137,15.720000267028809,15.680000305175781,15.680000305175781,2369.0
+2023-03-21,15.5600004196167,15.65999984741211,15.5,15.619999885559082,2049.0
+2023-03-22,15.640000343322754,15.640000343322754,15.520000457763672,15.5600004196167,1000.0
+2023-03-23,15.5,15.699999809265137,15.5,15.699999809265137,998.0
+2023-03-26,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-27,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-28,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-03-29,16.100000381469727,16.100000381469727,15.9399995803833,15.979999542236328,377.0
+2023-03-30,16.0,16.1200008392334,16.0,16.079999923706055,1000.0
+2023-04-02,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0.0
+2023-04-03,16.600000381469727,16.600000381469727,16.479999542236328,16.479999542236328,1046.0
+2023-04-04,16.6200008392334,17.040000915527344,16.600000381469727,17.020000457763672,3000.0
+2023-04-05,17.040000915527344,17.040000915527344,16.899999618530273,16.959999084472656,1500.0
+2023-04-06,17.0,17.0,16.920000076293945,16.979999542236328,1000.0
+2023-04-09,17.040000915527344,17.700000762939453,17.040000915527344,17.3799991607666,4738.0
+2023-04-10,17.3799991607666,17.399999618530273,17.18000030517578,17.260000228881836,1362.0
+2023-04-11,17.260000228881836,17.260000228881836,16.899999618530273,17.0,1070.0
+2023-04-12,16.979999542236328,17.100000381469727,16.979999542236328,17.040000915527344,957.0
+2023-04-13,17.079999923706055,17.399999618530273,17.079999923706055,17.31999969482422,995.0
+2023-04-16,17.459999084472656,17.65999984741211,17.459999084472656,17.5,996.0
+2023-04-17,17.5,17.65999984741211,17.399999618530273,17.639999389648438,1100.0
+2023-04-25,17.68000030517578,17.68000030517578,17.440000534057617,17.540000915527344,1000.0
+2023-04-26,17.65999984741211,17.760000228881836,17.579999923706055,17.65999984741211,1899.0
+2023-04-27,17.760000228881836,17.760000228881836,17.459999084472656,17.479999542236328,1933.0
+2023-04-30,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2023-05-01,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0
+2023-05-02,17.860000610351562,18.059999465942383,17.799999237060547,17.860000610351562,996.0
+2023-05-03,17.979999542236328,17.979999542236328,17.600000381469727,17.65999984741211,2642.0
+2023-05-04,17.600000381469727,17.739999771118164,17.600000381469727,17.639999389648438,1494.0
+2023-05-07,17.639999389648438,17.799999237060547,17.6200008392334,17.719999313354492,2000.0
+2023-05-08,17.799999237060547,17.799999237060547,17.299999237060547,17.3799991607666,2742.0
+2023-05-09,17.399999618530273,17.440000534057617,17.31999969482422,17.34000015258789,1111.0
+2023-05-10,17.31999969482422,17.360000610351562,17.059999465942383,17.219999313354492,1189.0
+2023-05-11,17.200000762939453,17.31999969482422,17.200000762939453,17.299999237060547,1000.0
+2023-05-14,17.360000610351562,17.399999618530273,17.280000686645508,17.299999237060547,2000.0
+2023-05-15,17.579999923706055,17.579999923706055,17.299999237060547,17.399999618530273,1500.0
+2023-05-16,17.420000076293945,17.420000076293945,17.34000015258789,17.34000015258789,2068.0
+2023-05-17,17.5,17.5,17.200000762939453,17.299999237060547,1000.0
+2023-05-18,17.31999969482422,17.5,17.219999313354492,17.5,904.0
+2023-05-21,17.479999542236328,17.959999084472656,17.479999542236328,17.8799991607666,924.0
+2023-05-22,17.920000076293945,18.0,17.760000228881836,17.799999237060547,2601.0
+2023-05-23,17.860000610351562,18.0,17.760000228881836,17.799999237060547,1000.0
+2023-05-24,17.860000610351562,17.920000076293945,17.799999237060547,17.899999618530273,1000.0
+2023-05-25,18.0,18.959999084472656,18.0,18.520000457763672,20000.0
+2023-05-28,18.940000534057617,19.040000915527344,18.600000381469727,18.700000762939453,3022.0
+2023-05-29,18.6200008392334,19.100000381469727,18.6200008392334,19.100000381469727,890.0
+2023-05-30,19.079999923706055,19.139999389648438,18.799999237060547,18.899999618530273,1450.0
+2023-05-31,18.84000015258789,18.8799991607666,18.68000030517578,18.81999969482422,1000.0
+2023-06-01,18.81999969482422,19.1200008392334,18.799999237060547,18.8799991607666,922.0
+2023-06-04,19.0,19.239999771118164,18.940000534057617,19.100000381469727,12893.0
+2023-06-05,19.100000381469727,19.15999984741211,18.899999618530273,18.940000534057617,2951.0
+2023-06-06,18.8799991607666,18.899999618530273,18.0,18.540000915527344,2129.0
+2023-06-07,18.579999923706055,18.719999313354492,18.540000915527344,18.68000030517578,1098.0
+2023-06-08,18.81999969482422,19.1200008392334,18.799999237060547,18.8799991607666,459.0
+2023-06-11,18.719999313354492,18.799999237060547,18.65999984741211,18.719999313354492,2135.0
+2023-06-12,18.700000762939453,18.700000762939453,18.420000076293945,18.65999984741211,1000.0
+2023-06-13,18.639999389648438,18.84000015258789,18.5,18.84000015258789,1500.0
+2023-06-14,18.84000015258789,19.15999984741211,18.719999313354492,19.1200008392334,904.0
+2023-06-15,19.100000381469727,19.219999313354492,19.079999923706055,19.15999984741211,952.0
+2023-06-18,19.200000762939453,19.8799991607666,19.18000030517578,19.559999465942383,771.0
+2023-06-19,19.559999465942383,19.559999465942383,18.959999084472656,19.0,458365.0
+2023-06-20,19.0,19.1200008392334,18.860000610351562,19.0,172109.0
+2023-06-21,18.780000686645508,19.15999984741211,18.780000686645508,19.040000915527344,153349.0
+2023-06-22,19.139999389648438,19.399999618530273,18.959999084472656,19.280000686645508,182455.0
+2023-07-02,19.299999237060547,19.780000686645508,19.299999237060547,19.600000381469727,258026.0
+2023-07-03,19.6200008392334,19.6200008392334,19.299999237060547,19.5,141413.0
+2023-07-04,19.5,19.5,19.219999313354492,19.3799991607666,144679.0
+2023-07-05,19.399999618530273,19.399999618530273,19.200000762939453,19.280000686645508,90152.0
+2023-07-06,19.200000762939453,19.31999969482422,19.15999984741211,19.280000686645508,110942.0
+2023-07-09,19.139999389648438,19.139999389648438,18.979999542236328,19.139999389648438,139333.0
+2023-07-10,19.139999389648438,19.219999313354492,18.940000534057617,19.0,244213.0
+2023-07-11,19.040000915527344,19.079999923706055,18.81999969482422,18.979999542236328,287302.0
+2023-07-12,18.899999618530273,19.1200008392334,18.84000015258789,18.979999542236328,178810.0
+2023-07-13,19.079999923706055,19.299999237060547,19.020000457763672,19.079999923706055,342140.0
+2023-07-16,19.079999923706055,19.219999313354492,19.0,19.059999465942383,138580.0
+2023-07-17,19.020000457763672,19.059999465942383,18.799999237060547,18.8799991607666,216638.0
+2023-07-18,18.8799991607666,18.920000076293945,18.520000457763672,18.520000457763672,246174.0
+2023-07-19,18.5,18.540000915527344,18.239999771118164,18.299999237060547,170919.0
+2023-07-20,18.200000762939453,18.399999618530273,18.15999984741211,18.3799991607666,56620.0
+2023-07-23,18.3799991607666,18.3799991607666,18.15999984741211,18.200000762939453,107556.0
+2023-07-24,18.200000762939453,18.399999618530273,18.200000762939453,18.360000610351562,89561.0
+2023-07-25,18.420000076293945,18.479999542236328,18.299999237060547,18.420000076293945,96124.0
+2023-07-26,18.479999542236328,18.81999969482422,18.31999969482422,18.639999389648438,267811.0
+2023-07-27,18.639999389648438,18.760000228881836,18.5,18.520000457763672,70560.0
+2023-07-30,18.5,18.559999465942383,18.3799991607666,18.440000534057617,69535.0
+2023-07-31,18.420000076293945,18.440000534057617,18.260000228881836,18.299999237060547,101194.0
+2023-08-01,18.239999771118164,18.34000015258789,18.040000915527344,18.059999465942383,106232.0
+2023-08-02,18.0,18.100000381469727,17.899999618530273,18.079999923706055,200708.0
+2023-08-03,18.079999923706055,18.18000030517578,17.940000534057617,18.020000457763672,69251.0
+2023-08-06,18.0,18.079999923706055,17.940000534057617,17.940000534057617,34828.0
+2023-08-07,17.940000534057617,18.0,17.68000030517578,17.760000228881836,112970.0
+2023-08-08,17.739999771118164,17.959999084472656,17.719999313354492,17.780000686645508,45374.0
+2023-08-09,17.739999771118164,17.920000076293945,17.68000030517578,17.899999618530273,36501.0
+2023-08-10,17.979999542236328,17.979999542236328,17.739999771118164,17.799999237060547,61813.0
+2023-08-13,17.81999969482422,18.420000076293945,17.799999237060547,18.299999237060547,157907.0
+2023-08-14,18.299999237060547,18.420000076293945,18.1200008392334,18.200000762939453,77123.0
+2023-08-15,18.260000228881836,18.260000228881836,17.799999237060547,17.799999237060547,64031.0
+2023-08-16,17.639999389648438,17.940000534057617,17.579999923706055,17.579999923706055,53478.0
+2023-08-17,18.0,18.0,17.299999237060547,17.399999618530273,171362.0
+2023-08-20,17.239999771118164,17.81999969482422,17.239999771118164,17.399999618530273,70392.0
+2023-08-21,17.399999618530273,17.479999542236328,17.200000762939453,17.280000686645508,55191.0
+2023-08-22,17.280000686645508,17.299999237060547,17.040000915527344,17.1200008392334,97754.0
+2023-08-23,17.1200008392334,17.31999969482422,16.81999969482422,16.940000534057617,230919.0
+2023-08-24,16.860000610351562,17.239999771118164,16.860000610351562,17.139999389648438,52459.0
+2023-08-27,17.139999389648438,17.239999771118164,16.8799991607666,16.940000534057617,176581.0
+2023-08-28,16.959999084472656,17.020000457763672,16.719999313354492,16.719999313354492,136955.0
+2023-08-29,16.719999313354492,16.899999618530273,16.719999313354492,16.780000686645508,41461.0
+2023-08-30,16.799999237060547,16.920000076293945,16.719999313354492,16.8799991607666,67024.0
+2023-08-31,16.799999237060547,16.920000076293945,16.799999237060547,16.84000015258789,38804.0
+2023-09-03,16.860000610351562,17.020000457763672,16.860000610351562,17.0,56092.0
+2023-09-04,17.0,17.100000381469727,16.8799991607666,17.0,62543.0
+2023-09-05,16.899999618530273,17.0,16.84000015258789,16.8799991607666,55814.0
+2023-09-06,16.81999969482422,16.940000534057617,16.520000457763672,16.579999923706055,87766.0
+2023-09-07,16.579999923706055,16.65999984741211,16.479999542236328,16.559999465942383,49457.0
+2023-09-10,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2023-09-11,16.6200008392334,16.799999237060547,16.6200008392334,16.799999237060547,63863.0
+2023-09-12,16.860000610351562,17.079999923706055,16.81999969482422,16.940000534057617,125510.0
+2023-09-13,16.959999084472656,17.059999465942383,16.81999969482422,17.059999465942383,44267.0
+2023-09-14,17.040000915527344,17.040000915527344,16.84000015258789,16.8799991607666,37800.0
+2023-09-17,16.899999618530273,17.0,16.799999237060547,16.799999237060547,65072.0
+2023-09-18,16.799999237060547,16.799999237060547,16.579999923706055,16.799999237060547,50991.0
+2023-09-19,17.260000228881836,17.299999237060547,16.799999237060547,16.799999237060547,178652.0
+2023-09-20,16.84000015258789,16.979999542236328,16.65999984741211,16.719999313354492,41373.0
+2023-09-21,16.719999313354492,16.979999542236328,16.579999923706055,16.760000228881836,86777.0
+2023-09-25,16.65999984741211,16.739999771118164,16.440000534057617,16.5,34873.0
+2023-09-26,16.5,16.600000381469727,16.31999969482422,16.5,59980.0
+2023-09-27,16.68000030517578,16.739999771118164,16.479999542236328,16.540000915527344,65197.0
+2023-09-28,16.520000457763672,16.65999984741211,16.520000457763672,16.6200008392334,28136.0
+2023-10-01,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-10-02,16.440000534057617,16.459999084472656,16.219999313354492,16.299999237060547,72677.0
+2023-10-03,16.239999771118164,16.260000228881836,16.0,16.18000030517578,44177.0
+2023-10-04,16.200000762939453,16.200000762939453,15.859999656677246,15.979999542236328,92730.0
+2023-10-05,16.0,16.020000457763672,15.760000228881836,15.819999694824219,72981.0
+2023-10-08,15.979999542236328,16.0,15.640000343322754,15.779999732971191,75756.0
+2023-10-09,15.720000267028809,15.979999542236328,15.699999809265137,15.739999771118164,55973.0
+2023-10-10,16.0,16.0,15.65999984741211,15.680000305175781,41934.0
+2023-10-11,15.680000305175781,15.699999809265137,15.260000228881836,15.539999961853027,108020.0
+2023-10-12,15.5600004196167,15.65999984741211,15.199999809265137,15.5,74404.0
+2023-10-15,15.479999542236328,15.739999771118164,15.460000038146973,15.5600004196167,34947.0
+2023-10-16,15.5600004196167,15.800000190734863,15.520000457763672,15.640000343322754,61536.0
+2023-10-17,15.640000343322754,15.699999809265137,15.5,15.579999923706055,58267.0
+2023-10-18,15.579999923706055,15.579999923706055,15.4399995803833,15.4399995803833,53426.0
+2023-10-19,15.4399995803833,15.5,15.380000114440918,15.399999618530273,36534.0
+2023-10-22,15.399999618530273,15.4399995803833,15.0600004196167,15.0600004196167,26067.0
+2023-10-23,15.020000457763672,15.100000381469727,14.800000190734863,15.039999961853027,87247.0
+2023-10-24,14.899999618530273,15.0,14.640000343322754,14.880000114440918,83193.0
+2023-10-25,14.899999618530273,15.0600004196167,14.84000015258789,14.979999542236328,76221.0
+2023-10-26,15.100000381469727,15.100000381469727,14.859999656677246,14.920000076293945,45936.0
+2023-10-29,14.819999694824219,14.960000038146973,14.819999694824219,14.880000114440918,24503.0
+2023-10-30,14.960000038146973,15.119999885559082,14.819999694824219,15.079999923706055,81952.0
+2023-10-31,15.119999885559082,15.199999809265137,14.979999542236328,15.0,112440.0
+2023-11-01,14.899999618530273,14.9399995803833,14.720000267028809,14.720000267028809,288204.0
+2023-11-02,14.720000267028809,14.819999694824219,14.619999885559082,14.760000228881836,97288.0
+2023-11-05,14.819999694824219,15.079999923706055,14.819999694824219,15.079999923706055,149933.0
+2023-11-06,15.079999923706055,15.119999885559082,15.0,15.039999961853027,44250.0
+2023-11-07,15.0600004196167,15.300000190734863,15.0600004196167,15.220000267028809,131722.0
+2023-11-08,15.239999771118164,15.260000228881836,15.020000457763672,15.020000457763672,40715.0
+2023-11-09,15.020000457763672,15.260000228881836,14.899999618530273,15.039999961853027,75245.0
+2023-11-12,14.920000076293945,15.0600004196167,14.920000076293945,14.979999542236328,38920.0
+2023-11-13,14.9399995803833,15.119999885559082,14.859999656677246,14.920000076293945,56620.0
+2023-11-14,15.0,15.079999923706055,14.899999618530273,15.0,38471.0
+2023-11-15,15.020000457763672,15.15999984741211,15.0,15.140000343322754,103402.0
+2023-11-16,15.180000305175781,15.399999618530273,15.119999885559082,15.34000015258789,110029.0
+2023-11-19,15.420000076293945,16.860000610351562,15.420000076293945,16.860000610351562,623026.0
+2023-11-20,16.979999542236328,17.0,16.299999237060547,16.360000610351562,521540.0
+2023-11-21,16.360000610351562,16.68000030517578,15.979999542236328,16.399999618530273,217205.0
+2023-11-22,16.34000015258789,16.3799991607666,16.18000030517578,16.18000030517578,60823.0
+2023-11-23,16.34000015258789,16.3799991607666,16.18000030517578,16.18000030517578,60823.0
+2023-11-26,16.260000228881836,16.360000610351562,16.200000762939453,16.200000762939453,57101.0
+2023-11-27,16.219999313354492,16.299999237060547,16.200000762939453,16.219999313354492,45233.0
+2023-11-28,16.18000030517578,16.65999984741211,16.18000030517578,16.34000015258789,96244.0
+2023-11-29,16.6200008392334,16.65999984741211,16.280000686645508,16.3799991607666,73055.0
+2023-11-30,16.360000610351562,16.479999542236328,16.219999313354492,16.479999542236328,39809.0
+2023-12-03,16.34000015258789,16.479999542236328,16.31999969482422,16.399999618530273,38036.0
+2023-12-04,16.299999237060547,16.540000915527344,16.299999237060547,16.34000015258789,51909.0
+2023-12-05,16.5,16.559999465942383,16.280000686645508,16.420000076293945,98639.0
+2023-12-06,16.459999084472656,16.5,16.260000228881836,16.399999618530273,47911.0
+2023-12-07,16.5,16.979999542236328,16.5,16.899999618530273,353232.0
+2023-12-10,17.0,17.360000610351562,16.899999618530273,17.360000610351562,376272.0
+2023-12-11,17.399999618530273,17.479999542236328,17.15999984741211,17.15999984741211,152535.0
+2023-12-12,17.200000762939453,17.299999237060547,17.15999984741211,17.280000686645508,61899.0
+2023-12-13,17.399999618530273,17.399999618530273,17.100000381469727,17.1200008392334,67169.0
+2023-12-14,17.139999389648438,17.18000030517578,16.959999084472656,17.100000381469727,99802.0
+2023-12-17,17.079999923706055,17.1200008392334,16.899999618530273,16.920000076293945,101434.0
+2023-12-18,16.899999618530273,16.920000076293945,16.780000686645508,16.899999618530273,78851.0
+2023-12-19,16.81999969482422,16.899999618530273,16.81999969482422,16.84000015258789,33670.0
+2023-12-20,16.799999237060547,16.979999542236328,16.799999237060547,16.940000534057617,36057.0
+2023-12-21,16.959999084472656,17.200000762939453,16.8799991607666,16.959999084472656,96813.0
+2023-12-24,17.059999465942383,17.059999465942383,16.899999618530273,17.020000457763672,88691.0
+2023-12-25,17.020000457763672,17.15999984741211,16.920000076293945,17.059999465942383,53814.0
+2023-12-26,17.139999389648438,17.299999237060547,17.0,17.139999389648438,85481.0
+2023-12-27,17.139999389648438,17.219999313354492,17.020000457763672,17.1200008392334,97386.0
+2023-12-28,17.200000762939453,17.200000762939453,16.940000534057617,17.0,150974.0
+2023-12-31,17.0,17.079999923706055,16.940000534057617,17.020000457763672,67921.0
+2024-01-01,16.920000076293945,17.139999389648438,16.860000610351562,17.059999465942383,80794.0
+2024-01-02,17.0,17.18000030517578,17.0,17.18000030517578,69239.0
+2024-01-03,17.1200008392334,17.15999984741211,16.979999542236328,17.0,301294.0
+2024-01-04,16.899999618530273,16.899999618530273,16.579999923706055,16.700000762939453,287928.0
+2024-01-07,16.700000762939453,16.799999237060547,16.5,16.739999771118164,207727.0
+2024-01-08,16.81999969482422,16.979999542236328,16.700000762939453,16.860000610351562,108031.0
+2024-01-09,17.299999237060547,17.299999237060547,16.940000534057617,16.959999084472656,375027.0
+2024-01-10,17.0,17.040000915527344,16.940000534057617,16.959999084472656,83657.0
+2024-01-11,16.959999084472656,17.0,16.780000686645508,16.84000015258789,97431.0
+2024-01-14,16.700000762939453,17.0,16.65999984741211,16.700000762939453,88227.0
+2024-01-15,16.600000381469727,16.780000686645508,16.559999465942383,16.600000381469727,65334.0
+2024-01-16,16.579999923706055,16.579999923706055,16.200000762939453,16.239999771118164,200650.0
+2024-01-17,16.020000457763672,16.1200008392334,15.800000190734863,15.859999656677246,228627.0
+2024-01-18,15.800000190734863,15.899999618530273,15.619999885559082,15.880000114440918,46822.0
+2024-01-21,15.880000114440918,16.059999465942383,15.800000190734863,16.0,64200.0
+2024-01-22,16.0,16.0,16.0,16.0,0.0
+2024-01-23,16.040000915527344,16.1200008392334,15.899999618530273,15.979999542236328,51635.0
+2024-01-24,16.0,16.040000915527344,15.899999618530273,15.979999542236328,35272.0
+2024-01-25,16.020000457763672,16.059999465942383,15.920000076293945,16.0,118771.0
+2024-01-28,16.020000457763672,16.040000915527344,15.920000076293945,15.9399995803833,21232.0
+2024-01-29,15.960000038146973,16.1200008392334,15.960000038146973,16.040000915527344,61389.0
+2024-01-30,16.020000457763672,16.040000915527344,15.699999809265137,15.699999809265137,63466.0
+2024-01-31,15.699999809265137,15.819999694824219,15.680000305175781,15.800000190734863,33888.0
+2024-02-01,15.720000267028809,15.920000076293945,15.680000305175781,15.819999694824219,32754.0
+2024-02-04,15.880000114440918,15.880000114440918,15.600000381469727,15.800000190734863,26927.0
+2024-02-05,15.800000190734863,15.899999618530273,15.779999732971191,15.819999694824219,62884.0
+2024-02-06,15.819999694824219,15.979999542236328,15.779999732971191,15.899999618530273,78588.0
+2024-02-07,16.0,16.100000381469727,15.84000015258789,15.9399995803833,123140.0
+2024-02-08,16.0,16.100000381469727,15.84000015258789,15.9399995803833,123140.0
+2024-02-11,15.800000190734863,15.800000190734863,15.579999923706055,15.699999809265137,172462.0
+2024-02-12,15.5600004196167,15.699999809265137,15.5,15.539999961853027,99737.0
+2024-02-13,15.5,15.640000343322754,15.5,15.619999885559082,76033.0
+2024-02-14,15.619999885559082,15.699999809265137,15.539999961853027,15.680000305175781,98938.0
+2024-02-15,15.739999771118164,15.960000038146973,15.65999984741211,15.9399995803833,135451.0
+2024-02-18,15.960000038146973,16.200000762939453,15.960000038146973,16.200000762939453,132834.0
+2024-02-19,16.200000762939453,16.479999542236328,16.1200008392334,16.440000534057617,304925.0
+2024-02-20,16.479999542236328,16.479999542236328,16.15999984741211,16.239999771118164,243920.0
+2024-02-21,16.200000762939453,16.219999313354492,15.9399995803833,16.100000381469727,285239.0
+2024-02-25,16.100000381469727,16.260000228881836,16.0,16.100000381469727,244784.0
+2024-02-26,16.1200008392334,16.200000762939453,15.880000114440918,16.0,364331.0
+2024-02-27,16.0,16.1200008392334,15.899999618530273,16.1200008392334,110953.0
+2024-02-28,16.0,16.219999313354492,16.0,16.15999984741211,102599.0
+2024-02-29,16.139999389648438,16.31999969482422,16.020000457763672,16.059999465942383,276338.0
+2024-03-03,15.899999618530273,15.899999618530273,15.699999809265137,15.779999732971191,296108.0
+2024-03-04,15.739999771118164,15.779999732971191,15.579999923706055,15.699999809265137,68042.0
+2024-03-05,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2024-03-06,15.520000457763672,15.680000305175781,15.5,15.680000305175781,97633.0
+2024-03-07,15.699999809265137,15.699999809265137,15.359999656677246,15.399999618530273,258728.0
+2024-03-10,15.380000114440918,15.5,15.300000190734863,15.399999618530273,127151.0
+2024-03-11,15.399999618530273,15.460000038146973,15.279999732971191,15.319999694824219,76756.0
+2024-03-12,15.260000228881836,15.420000076293945,15.260000228881836,15.359999656677246,58193.0
+2024-03-13,15.319999694824219,15.420000076293945,15.260000228881836,15.399999618530273,141859.0
+2024-03-14,15.420000076293945,15.539999961853027,15.34000015258789,15.4399995803833,132592.0
+2024-03-17,15.420000076293945,15.5600004196167,15.420000076293945,15.460000038146973,77900.0
+2024-03-18,15.420000076293945,15.699999809265137,15.420000076293945,15.680000305175781,274064.0
+2024-03-19,15.720000267028809,15.779999732971191,15.479999542236328,15.5,181420.0
+2024-03-20,15.520000457763672,15.600000381469727,15.319999694824219,15.460000038146973,178774.0
+2024-03-21,15.479999542236328,15.520000457763672,15.239999771118164,15.319999694824219,224677.0
+2024-03-24,15.319999694824219,15.420000076293945,15.180000305175781,15.239999771118164,185005.0
+2024-03-25,15.279999732971191,15.279999732971191,15.0600004196167,15.100000381469727,226369.0
+2024-03-26,15.100000381469727,15.119999885559082,14.920000076293945,14.960000038146973,196427.0
+2024-03-27,14.960000038146973,15.119999885559082,14.880000114440918,15.100000381469727,99134.0
+2024-03-28,15.119999885559082,15.119999885559082,14.899999618530273,14.960000038146973,87382.0
+2024-03-31,14.960000038146973,15.0,14.640000343322754,14.800000190734863,143090.0
+2024-04-01,14.859999656677246,15.119999885559082,14.779999732971191,15.119999885559082,290258.0
+2024-04-02,15.119999885559082,15.34000015258789,15.020000457763672,15.319999694824219,229859.0
+2024-04-03,15.359999656677246,15.760000228881836,15.359999656677246,15.640000343322754,232970.0
+2024-04-04,15.760000228881836,16.360000610351562,15.739999771118164,16.280000686645508,499171.0
+2024-04-14,,,,,
+2024-04-15,16.219999313354492,16.579999923706055,16.15999984741211,16.399999618530273,542803.0
+2024-04-16,16.540000915527344,16.540000915527344,16.059999465942383,16.239999771118164,269744.0
+2024-04-17,16.059999465942383,16.219999313354492,15.800000190734863,16.020000457763672,221227.0
+2024-04-18,16.020000457763672,16.139999389648438,15.859999656677246,16.059999465942383,114187.0
+2024-04-21,16.139999389648438,16.280000686645508,16.0,16.280000686645508,84189.0
+2024-04-22,16.200000762939453,16.239999771118164,16.0,16.15999984741211,93376.0
+2024-04-23,16.059999465942383,16.079999923706055,15.760000228881836,15.84000015258789,178989.0
+2024-04-24,15.720000267028809,15.880000114440918,15.5,15.619999885559082,154838.0
+2024-04-25,15.5600004196167,15.619999885559082,15.460000038146973,15.600000381469727,76806.0
+2024-04-28,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2024-04-29,17.079999923706055,17.079999923706055,16.520000457763672,16.639999389648438,670649.0
+2024-04-30,16.760000228881836,16.920000076293945,16.6200008392334,16.739999771118164,337353.0
+2024-05-01,16.6200008392334,16.760000228881836,16.540000915527344,16.6200008392334,160258.0
+2024-05-02,16.540000915527344,16.639999389648438,16.3799991607666,16.399999618530273,183498.0
+2024-05-05,16.579999923706055,16.579999923706055,16.299999237060547,16.440000534057617,42880.0
+2024-05-06,16.440000534057617,16.520000457763672,16.360000610351562,16.440000534057617,68112.0
+2024-05-07,16.459999084472656,16.479999542236328,16.299999237060547,16.479999542236328,57244.0
+2024-05-08,16.399999618530273,16.780000686645508,16.399999618530273,16.780000686645508,246710.0
+2024-05-09,16.700000762939453,17.0,16.700000762939453,17.0,606887.0
+2024-05-12,17.020000457763672,17.079999923706055,16.760000228881836,16.959999084472656,211872.0
+2024-05-13,16.959999084472656,17.219999313354492,16.84000015258789,17.040000915527344,516198.0
+2024-05-14,17.040000915527344,17.100000381469727,16.780000686645508,16.899999618530273,290684.0
+2024-05-15,16.780000686645508,16.8799991607666,16.520000457763672,16.600000381469727,163732.0
+2024-05-16,16.6200008392334,16.860000610351562,16.559999465942383,16.84000015258789,82683.0
+2024-05-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0
+2024-05-20,16.84000015258789,16.959999084472656,16.799999237060547,16.940000534057617,149383.0
+2024-05-21,16.959999084472656,17.1200008392334,16.799999237060547,17.0,393158.0
+2024-05-22,17.0,17.0,16.8799991607666,16.979999542236328,95878.0
+2024-05-23,16.8799991607666,17.0,16.700000762939453,16.799999237060547,107715.0
+2024-05-26,16.799999237060547,16.799999237060547,16.479999542236328,16.520000457763672,120220.0
+2024-05-27,16.5,16.579999923706055,16.139999389648438,16.520000457763672,283114.0
+2024-05-28,16.520000457763672,16.559999465942383,16.299999237060547,16.459999084472656,26417.0
+2024-05-29,16.5,16.5,16.200000762939453,16.360000610351562,41544.0
+2024-05-30,16.299999237060547,16.399999618530273,16.1200008392334,16.280000686645508,58719.0
+2024-06-02,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
+2024-06-03,16.5,16.719999313354492,16.399999618530273,16.700000762939453,153569.0
+2024-06-04,16.700000762939453,16.700000762939453,16.5,16.5,133599.0
+2024-06-05,16.399999618530273,16.399999618530273,16.100000381469727,16.34000015258789,88640.0
+2024-06-06,16.34000015258789,16.799999237060547,16.34000015258789,16.700000762939453,99488.0
+2024-06-09,16.700000762939453,16.780000686645508,16.5,16.68000030517578,71473.0
+2024-06-10,16.68000030517578,17.100000381469727,16.68000030517578,16.920000076293945,196518.0
+2024-06-11,17.059999465942383,17.059999465942383,16.81999969482422,16.979999542236328,112414.0
+2024-06-12,17.0,17.0,16.700000762939453,16.899999618530273,50523.0
+2024-06-13,16.899999618530273,16.899999618530273,16.68000030517578,16.760000228881836,43237.0
+2024-06-23,16.760000228881836,16.899999618530273,16.760000228881836,16.799999237060547,73004.0
+2024-06-24,16.799999237060547,16.920000076293945,16.200000762939453,16.81999969482422,124551.0
+2024-06-25,16.739999771118164,17.0,16.65999984741211,16.979999542236328,81794.0
+2024-06-26,16.84000015258789,17.059999465942383,16.84000015258789,17.0,93376.0
+2024-06-27,17.0,17.0,16.780000686645508,16.780000686645508,31878.0
+2024-06-30,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2024-07-01,16.6200008392334,16.700000762939453,16.399999618530273,16.459999084472656,113834.0
+2024-07-02,16.459999084472656,16.459999084472656,16.399999618530273,16.420000076293945,47891.0
+2024-07-03,16.360000610351562,16.360000610351562,16.260000228881836,16.260000228881836,63255.0
+2024-07-04,16.299999237060547,16.3799991607666,16.0,16.100000381469727,113194.0
+2024-07-07,16.100000381469727,16.299999237060547,16.0,16.0,120352.0
+2024-07-08,16.0,16.15999984741211,15.880000114440918,15.880000114440918,125335.0
+2024-07-09,15.9399995803833,16.200000762939453,15.899999618530273,16.200000762939453,169036.0
+2024-07-10,16.280000686645508,16.34000015258789,16.15999984741211,16.200000762939453,87648.0
+2024-07-11,16.200000762939453,16.200000762939453,16.020000457763672,16.1200008392334,150823.0
+2024-07-14,16.100000381469727,16.18000030517578,16.059999465942383,16.1200008392334,104574.0
+2024-07-15,16.1200008392334,16.200000762939453,16.059999465942383,16.1200008392334,143686.0
+2024-07-16,16.200000762939453,16.280000686645508,16.079999923706055,16.219999313354492,104530.0
+2024-07-17,16.219999313354492,16.399999618530273,16.15999984741211,16.360000610351562,132095.0
+2024-07-18,16.3799991607666,17.0,16.3799991607666,16.8799991607666,164708.0
+2024-07-21,16.8799991607666,16.8799991607666,16.479999542236328,16.68000030517578,158086.0
+2024-07-22,16.700000762939453,16.860000610351562,16.6200008392334,16.84000015258789,91112.0
+2024-07-23,16.760000228881836,16.799999237060547,16.459999084472656,16.540000915527344,69478.0
+2024-07-24,16.520000457763672,16.700000762939453,16.479999542236328,16.600000381469727,47790.0
+2024-07-25,16.520000457763672,16.579999923706055,16.219999313354492,16.559999465942383,85438.0
+2024-07-28,16.559999465942383,16.700000762939453,16.540000915527344,16.639999389648438,63305.0
+2024-07-29,16.639999389648438,16.639999389648438,16.3799991607666,16.420000076293945,105938.0
+2024-07-30,16.399999618530273,16.420000076293945,16.260000228881836,16.360000610351562,58398.0
+2024-07-31,16.899999618530273,16.899999618530273,16.5,16.579999923706055,352033.0
+2024-08-01,16.6200008392334,16.68000030517578,16.399999618530273,16.479999542236328,118284.0
+2024-08-04,16.239999771118164,16.459999084472656,15.979999542236328,16.0,97578.0
+2024-08-05,15.880000114440918,15.880000114440918,15.100000381469727,15.520000457763672,127941.0
+2024-08-06,17.0,17.0,15.600000381469727,15.779999732971191,158151.0
+2024-08-07,15.880000114440918,15.899999618530273,15.600000381469727,15.800000190734863,92515.0
+2024-08-08,15.800000190734863,15.819999694824219,15.380000114440918,15.5600004196167,132906.0
+2024-08-11,15.680000305175781,15.859999656677246,15.600000381469727,15.800000190734863,56363.0
+2024-08-12,15.65999984741211,15.779999732971191,15.5600004196167,15.640000343322754,54382.0
+2024-08-13,15.640000343322754,15.760000228881836,15.539999961853027,15.699999809265137,41861.0
+2024-08-14,15.720000267028809,15.920000076293945,15.600000381469727,15.739999771118164,56601.0
+2024-08-15,15.760000228881836,16.18000030517578,15.760000228881836,16.020000457763672,206826.0
+2024-08-18,16.0,16.15999984741211,15.960000038146973,16.100000381469727,53230.0
+2024-08-19,16.020000457763672,16.040000915527344,15.899999618530273,15.979999542236328,67200.0
+2024-08-20,16.020000457763672,16.040000915527344,15.84000015258789,15.9399995803833,66451.0
+2024-08-21,15.899999618530273,16.079999923706055,15.84000015258789,16.079999923706055,124292.0
+2024-08-22,16.0,16.260000228881836,16.0,16.200000762939453,117704.0
+2024-08-25,16.200000762939453,16.440000534057617,16.200000762939453,16.399999618530273,156768.0
+2024-08-26,16.31999969482422,16.65999984741211,16.299999237060547,16.579999923706055,156572.0
+2024-08-27,16.559999465942383,16.799999237060547,16.440000534057617,16.700000762939453,265310.0
+2024-08-28,16.780000686645508,16.8799991607666,16.420000076293945,16.420000076293945,197583.0
+2024-08-29,16.420000076293945,16.479999542236328,16.299999237060547,16.360000610351562,76489.0
+2024-09-01,16.459999084472656,16.68000030517578,16.459999084472656,16.68000030517578,104279.0
+2024-09-02,16.559999465942383,16.799999237060547,16.559999465942383,16.68000030517578,184295.0
+2024-09-03,16.799999237060547,16.860000610351562,16.600000381469727,16.700000762939453,148870.0
+2024-09-04,16.600000381469727,16.600000381469727,16.239999771118164,16.239999771118164,237072.0
+2024-09-05,16.239999771118164,16.31999969482422,16.020000457763672,16.1200008392334,132348.0
+2024-09-08,16.0,16.239999771118164,15.899999618530273,16.239999771118164,98626.0
+2024-09-09,16.15999984741211,16.260000228881836,16.059999465942383,16.100000381469727,70999.0
+2024-09-10,16.18000030517578,16.260000228881836,16.079999923706055,16.260000228881836,79000.0
+2024-09-11,16.280000686645508,16.280000686645508,16.020000457763672,16.200000762939453,85074.0
+2024-09-12,16.15999984741211,16.299999237060547,16.1200008392334,16.200000762939453,63666.0
+2024-09-15,16.200000762939453,16.420000076293945,16.18000030517578,16.280000686645508,55276.0
+2024-09-16,16.299999237060547,16.420000076293945,16.239999771118164,16.360000610351562,52571.0
+2024-09-17,16.360000610351562,16.399999618530273,16.299999237060547,16.3799991607666,76351.0
+2024-09-18,16.360000610351562,16.8799991607666,16.360000610351562,16.799999237060547,398568.0
+2024-09-19,16.8799991607666,17.100000381469727,16.81999969482422,17.0,427087.0
+2024-09-22,17.059999465942383,17.079999923706055,16.899999618530273,17.020000457763672,59068.0
+2024-09-24,17.020000457763672,17.059999465942383,16.979999542236328,17.059999465942383,71222.0
+2024-09-25,17.079999923706055,17.440000534057617,17.059999465942383,17.3799991607666,206781.0
+2024-09-26,17.299999237060547,17.559999465942383,17.200000762939453,17.239999771118164,227715.0
+2024-09-29,17.260000228881836,17.299999237060547,17.15999984741211,17.280000686645508,125589.0
+2024-09-30,17.219999313354492,17.600000381469727,17.219999313354492,17.559999465942383,205353.0
+2024-10-01,17.559999465942383,17.600000381469727,17.479999542236328,17.579999923706055,217333.0
+2024-10-02,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2024-10-03,17.0,17.0,16.559999465942383,16.719999313354492,177895.0
+2024-10-06,16.719999313354492,16.81999969482422,16.360000610351562,16.360000610351562,92250.0
+2024-10-07,16.360000610351562,16.760000228881836,16.360000610351562,16.440000534057617,87146.0
+2024-10-08,16.440000534057617,16.5,16.299999237060547,16.399999618530273,119343.0
+2024-10-09,16.399999618530273,16.399999618530273,16.239999771118164,16.260000228881836,62172.0
+2024-10-10,16.200000762939453,16.360000610351562,16.18000030517578,16.200000762939453,88354.0
+2024-10-13,16.200000762939453,16.440000534057617,16.059999465942383,16.059999465942383,333886.0
+2024-10-14,16.059999465942383,16.139999389648438,15.960000038146973,16.139999389648438,198675.0
+2024-10-15,16.040000915527344,16.200000762939453,15.9399995803833,16.0,366335.0
+2024-10-16,16.0,16.440000534057617,15.9399995803833,16.399999618530273,496010.0
+2024-10-17,16.479999542236328,16.700000762939453,16.100000381469727,16.100000381469727,369780.0
+2024-10-20,16.1200008392334,16.34000015258789,16.1200008392334,16.15999984741211,222466.0
+2024-10-21,16.219999313354492,16.399999618530273,16.219999313354492,16.360000610351562,183660.0
+2024-10-22,16.399999618530273,16.68000030517578,16.3799991607666,16.540000915527344,175510.0
+2024-10-23,16.5,17.0,16.420000076293945,16.940000534057617,190686.0
+2024-10-24,16.899999618530273,16.899999618530273,16.299999237060547,16.299999237060547,302633.0
+2024-10-27,17.920000076293945,17.920000076293945,17.020000457763672,17.440000534057617,1870321.0
+2024-10-28,17.360000610351562,17.780000686645508,17.139999389648438,17.6200008392334,471365.0
+2024-10-29,17.6200008392334,17.719999313354492,17.420000076293945,17.600000381469727,1181965.0
+2024-10-30,17.6200008392334,17.799999237060547,17.299999237060547,17.540000915527344,231679.0
+2024-10-31,17.5,17.65999984741211,17.459999084472656,17.520000457763672,139263.0
+2024-11-03,17.440000534057617,17.440000534057617,17.31999969482422,17.399999618530273,148268.0
+2024-11-04,17.3799991607666,17.3799991607666,17.280000686645508,17.31999969482422,202149.0
+2024-11-05,17.299999237060547,17.420000076293945,17.280000686645508,17.34000015258789,97402.0
+2024-11-06,17.31999969482422,17.84000015258789,17.31999969482422,17.799999237060547,243275.0
+2024-11-07,17.780000686645508,17.899999618530273,17.719999313354492,17.8799991607666,168039.0
+2024-11-10,17.8799991607666,18.299999237060547,17.799999237060547,18.100000381469727,251408.0
+2024-11-11,18.100000381469727,18.100000381469727,17.8799991607666,17.8799991607666,187908.0
+2024-11-12,17.799999237060547,18.360000610351562,17.799999237060547,18.219999313354492,227216.0
+2024-11-13,18.239999771118164,18.280000686645508,17.799999237060547,17.979999542236328,129837.0
+2024-11-14,17.84000015258789,18.1200008392334,17.84000015258789,18.020000457763672,76215.0
+2024-11-17,18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0.0
+2024-11-18,17.84000015258789,18.079999923706055,17.84000015258789,18.0,47459.0
+2024-11-19,18.0,18.1200008392334,17.780000686645508,17.81999969482422,245056.0
+2024-11-20,17.860000610351562,17.899999618530273,17.5,17.700000762939453,110992.0
+2024-11-21,17.639999389648438,17.8799991607666,17.6200008392334,17.8799991607666,61921.0
+2024-11-24,17.860000610351562,17.979999542236328,17.760000228881836,17.920000076293945,101010.0
+2024-11-25,17.920000076293945,18.31999969482422,17.799999237060547,18.18000030517578,234444.0
+2024-11-26,18.299999237060547,18.299999237060547,17.760000228881836,18.0,244351.0
+2024-11-27,17.8799991607666,18.1200008392334,17.540000915527344,17.700000762939453,179883.0
+2024-11-28,17.700000762939453,17.81999969482422,17.6200008392334,17.700000762939453,126510.0
+2024-12-01,17.700000762939453,17.81999969482422,17.6200008392334,17.700000762939453,126510.0
+2024-12-02,17.639999389648438,17.799999237060547,17.6200008392334,17.799999237060547,44281.0
+2024-12-03,17.700000762939453,17.760000228881836,17.65999984741211,17.719999313354492,80212.0
+2024-12-04,17.780000686645508,17.780000686645508,17.65999984741211,17.760000228881836,68629.0
+2024-12-05,17.760000228881836,17.860000610351562,17.65999984741211,17.700000762939453,93469.0
+2024-12-08,17.6200008392334,17.979999542236328,17.6200008392334,17.959999084472656,62864.0
+2024-12-09,18.020000457763672,18.040000915527344,17.700000762939453,17.899999618530273,108943.0
+2024-12-10,17.979999542236328,18.139999389648438,17.84000015258789,18.1200008392334,109207.0
+2024-12-11,18.18000030517578,18.18000030517578,17.959999084472656,18.059999465942383,98196.0
+2024-12-12,18.15999984741211,18.15999984741211,17.899999618530273,18.0,54702.0
+2024-12-15,18.0,18.040000915527344,17.940000534057617,17.979999542236328,126664.0
+2024-12-16,17.979999542236328,18.18000030517578,17.979999542236328,18.15999984741211,104027.0
+2024-12-17,18.139999389648438,18.18000030517578,18.040000915527344,18.139999389648438,109797.0
+2024-12-18,18.079999923706055,18.299999237060547,18.0,18.280000686645508,124989.0
+2024-12-19,18.459999084472656,18.520000457763672,18.219999313354492,18.479999542236328,235436.0
+2024-12-22,18.559999465942383,18.600000381469727,18.399999618530273,18.5,150692.0
+2024-12-23,18.5,18.5,18.200000762939453,18.360000610351562,169311.0
+2024-12-24,18.360000610351562,18.420000076293945,18.239999771118164,18.31999969482422,40113.0
+2024-12-25,18.299999237060547,18.520000457763672,18.299999237060547,18.440000534057617,69471.0
+2024-12-26,18.440000534057617,18.5,18.399999618530273,18.420000076293945,24271.0
+2024-12-29,18.420000076293945,18.540000915527344,18.360000610351562,18.360000610351562,169272.0
+2024-12-30,18.31999969482422,18.540000915527344,18.31999969482422,18.479999542236328,98186.0
+2024-12-31,18.479999542236328,18.739999771118164,18.399999618530273,18.6200008392334,111759.0
+2025-01-01,18.299999237060547,18.6200008392334,18.299999237060547,18.600000381469727,81115.0
+2025-01-02,18.579999923706055,18.579999923706055,17.81999969482422,17.940000534057617,436144.0
+2025-01-05,17.920000076293945,18.040000915527344,17.81999969482422,17.940000534057617,342321.0
+2025-01-06,17.959999084472656,18.040000915527344,17.84000015258789,18.040000915527344,204539.0
+2025-01-07,18.020000457763672,18.260000228881836,17.899999618530273,18.059999465942383,124207.0
+2025-01-08,18.040000915527344,18.219999313354492,18.040000915527344,18.219999313354492,55347.0
+2025-01-09,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2025-01-12,18.299999237060547,18.5,18.239999771118164,18.420000076293945,39249.0
+2025-01-13,18.5,18.520000457763672,18.31999969482422,18.5,66865.0
+2025-01-14,18.420000076293945,18.6200008392334,18.420000076293945,18.6200008392334,317871.0
+2025-01-15,18.6200008392334,18.760000228881836,18.559999465942383,18.739999771118164,101406.0
+2025-01-16,18.739999771118164,18.899999618530273,18.719999313354492,18.799999237060547,183065.0
+2025-01-19,18.899999618530273,18.959999084472656,18.799999237060547,18.84000015258789,180322.0
+2025-01-20,18.719999313354492,19.139999389648438,18.719999313354492,19.139999389648438,425948.0
+2025-01-21,19.139999389648438,19.5,19.079999923706055,19.459999084472656,335908.0
+2025-01-22,19.459999084472656,19.68000030517578,19.399999618530273,19.639999389648438,224189.0
+2025-01-23,19.639999389648438,20.0,19.600000381469727,19.719999313354492,481794.0
+2025-01-26,19.719999313354492,19.84000015258789,19.65999984741211,19.84000015258789,85493.0
+2025-01-27,19.760000228881836,20.040000915527344,19.719999313354492,20.020000457763672,246995.0
+2025-01-28,20.0,20.139999389648438,19.920000076293945,20.059999465942383,213827.0
+2025-01-29,20.059999465942383,20.059999465942383,19.780000686645508,19.8799991607666,140989.0
+2025-01-30,19.84000015258789,19.8799991607666,19.600000381469727,19.780000686645508,123463.0
+2025-02-02,19.68000030517578,19.780000686645508,19.479999542236328,19.540000915527344,112495.0
+2025-02-03,19.540000915527344,19.600000381469727,19.34000015258789,19.479999542236328,144392.0
+2025-02-04,19.579999923706055,19.860000610351562,19.520000457763672,19.84000015258789,78855.0
+2025-02-05,19.860000610351562,20.040000915527344,19.799999237060547,20.0,164650.0
+2025-02-06,20.020000457763672,20.059999465942383,19.780000686645508,19.979999542236328,260675.0
+2025-02-09,19.979999542236328,19.979999542236328,19.860000610351562,19.899999618530273,40002.0
+2025-02-10,19.899999618530273,19.940000534057617,19.700000762939453,19.84000015258789,115113.0
+2025-02-11,19.81999969482422,19.81999969482422,19.600000381469727,19.739999771118164,68541.0
+2025-02-12,19.700000762939453,19.739999771118164,19.559999465942383,19.559999465942383,92525.0
+2025-02-13,19.520000457763672,19.6200008392334,19.5,19.6200008392334,35069.0
+2025-02-16,19.6200008392334,19.979999542236328,19.520000457763672,19.65999984741211,89384.0
+2025-02-17,19.6200008392334,19.639999389648438,19.440000534057617,19.600000381469727,100064.0
+2025-02-18,19.559999465942383,19.780000686645508,19.479999542236328,19.579999923706055,52586.0
+2025-02-19,19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0.0
+2025-02-20,19.239999771118164,19.239999771118164,18.979999542236328,19.079999923706055,110120.0
+2025-02-24,19.079999923706055,19.200000762939453,18.920000076293945,19.1200008392334,53649.0
+2025-02-25,19.31999969482422,19.3799991607666,19.100000381469727,19.219999313354492,112346.0
+2025-02-26,19.219999313354492,19.219999313354492,18.760000228881836,18.81999969482422,129412.0
+2025-02-27,18.739999771118164,18.920000076293945,18.6200008392334,18.899999618530273,99196.0
+2025-03-02,18.899999618530273,19.0,18.260000228881836,18.5,132654.0
+2025-03-03,18.299999237060547,19.0,18.260000228881836,18.899999618530273,72228.0
+2025-03-04,18.979999542236328,18.979999542236328,18.68000030517578,18.760000228881836,77251.0
+2025-03-05,18.760000228881836,19.18000030517578,18.639999389648438,19.100000381469727,105826.0
+2025-03-06,19.059999465942383,19.059999465942383,18.84000015258789,18.899999618530273,60872.0
+2025-03-09,18.920000076293945,19.0,18.719999313354492,18.739999771118164,48171.0
+2025-03-10,18.739999771118164,18.940000534057617,18.559999465942383,18.700000762939453,146229.0
+2025-03-11,18.5,18.5,18.239999771118164,18.5,89438.0
+2025-03-12,18.299999237060547,19.239999771118164,18.299999237060547,19.15999984741211,155485.0
+2025-03-13,19.020000457763672,19.079999923706055,18.520000457763672,18.780000686645508,133693.0
+2025-03-16,18.8799991607666,19.1200008392334,18.860000610351562,19.059999465942383,121485.0
+2025-03-17,19.100000381469727,19.200000762939453,19.0,19.100000381469727,198736.0
+2025-03-18,19.15999984741211,19.520000457763672,19.020000457763672,19.3799991607666,115199.0
+2025-03-19,19.3799991607666,19.420000076293945,19.219999313354492,19.280000686645508,62721.0
+2025-03-20,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0.0
+2025-03-23,19.559999465942383,19.639999389648438,19.360000610351562,19.360000610351562,53059.0
+2025-03-24,19.5,19.579999923706055,19.18000030517578,19.479999542236328,69951.0
+2025-03-25,19.520000457763672,19.520000457763672,19.34000015258789,19.420000076293945,54906.0
+2025-03-26,19.420000076293945,19.780000686645508,19.420000076293945,19.739999771118164,100221.0
+2025-03-27,19.719999313354492,19.719999313354492,19.579999923706055,19.719999313354492,107078.0
+2025-04-03,19.68000030517578,20.34000015258789,19.5,20.219999313354492,151396.0
+2025-04-06,20.0,20.0,18.399999618530273,18.399999618530273,282006.0
+2025-04-07,18.31999969482422,18.8799991607666,17.5,18.399999618530273,411378.0
+2025-04-08,18.399999618530273,18.84000015258789,18.280000686645508,18.5,97216.0
+2025-04-09,18.479999542236328,19.1200008392334,18.1200008392334,18.239999771118164,133104.0
+2025-04-10,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0
+2025-04-13,18.799999237060547,18.899999618530273,18.719999313354492,18.799999237060547,37307.0
+2025-04-14,18.760000228881836,18.959999084472656,18.700000762939453,18.81999969482422,82842.0
+2025-04-15,18.81999969482422,18.81999969482422,18.600000381469727,18.68000030517578,62258.0
+2025-04-16,18.639999389648438,18.639999389648438,17.799999237060547,17.940000534057617,755819.0
+2025-04-17,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0.0
+2025-04-20,17.780000686645508,18.079999923706055,17.780000686645508,17.979999542236328,70011.0
+2025-04-21,18.0,18.0,17.81999969482422,17.899999618530273,31414.0
+2025-04-22,17.799999237060547,17.940000534057617,17.68000030517578,17.920000076293945,59805.0
+2025-04-23,17.979999542236328,18.200000762939453,17.979999542236328,18.200000762939453,100706.0
+2025-04-24,18.420000076293945,18.420000076293945,18.139999389648438,18.31999969482422,51723.0
+2025-04-27,18.299999237060547,18.440000534057617,18.219999313354492,18.299999237060547,24279.0
+2025-04-28,18.219999313354492,18.280000686645508,18.100000381469727,18.15999984741211,62480.0
+2025-04-29,18.299999237060547,18.299999237060547,17.8799991607666,17.8799991607666,80073.0
+2025-04-30,17.8799991607666,18.040000915527344,17.84000015258789,18.0,89253.0
+2025-05-01,18.0,18.059999465942383,17.700000762939453,17.700000762939453,113909.0
+2025-05-04,17.719999313354492,17.860000610351562,17.5,17.520000457763672,123229.0
+2025-05-05,17.520000457763672,17.600000381469727,17.299999237060547,17.399999618530273,263983.0
+2025-05-06,17.3799991607666,17.559999465942383,17.31999969482422,17.559999465942383,67711.0
+2025-05-07,17.559999465942383,17.559999465942383,17.260000228881836,17.31999969482422,49470.0
+2025-05-08,17.31999969482422,17.399999618530273,17.219999313354492,17.239999771118164,80968.0
+2025-05-11,17.239999771118164,17.440000534057617,17.219999313354492,17.31999969482422,69328.0
+2025-05-12,17.31999969482422,17.520000457763672,17.31999969482422,17.31999969482422,65729.0
+2025-05-13,17.440000534057617,17.600000381469727,17.260000228881836,17.579999923706055,191200.0
+2025-05-14,17.579999923706055,17.600000381469727,17.459999084472656,17.520000457763672,45310.0
+2025-05-15,17.520000457763672,17.520000457763672,17.360000610351562,17.420000076293945,25124.0
+2025-05-18,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2025-05-19,17.219999313354492,17.219999313354492,16.760000228881836,16.940000534057617,198581.0
+2025-05-20,16.920000076293945,16.940000534057617,16.760000228881836,16.84000015258789,122302.0
+2025-05-21,16.780000686645508,16.959999084472656,16.780000686645508,16.959999084472656,17195.0
+2025-05-22,17.0,17.540000915527344,16.84000015258789,17.540000915527344,97639.0
+2025-05-25,17.420000076293945,17.420000076293945,16.84000015258789,16.899999618530273,168101.0
+2025-05-26,16.8799991607666,17.040000915527344,16.299999237060547,16.600000381469727,158584.0
+2025-05-27,16.5,16.68000030517578,16.3799991607666,16.459999084472656,210328.0
+2025-05-28,16.459999084472656,16.600000381469727,16.459999084472656,16.579999923706055,22441.0
+2025-05-29,16.600000381469727,16.799999237060547,16.579999923706055,16.700000762939453,91293.0
+2025-06-01,16.719999313354492,16.719999313354492,16.399999618530273,16.559999465942383,39526.0
+2025-06-02,16.559999465942383,16.65999984741211,16.459999084472656,16.65999984741211,36217.0
+2025-06-03,16.65999984741211,16.68000030517578,16.600000381469727,16.6200008392334,17239.0
+2025-06-04,16.6200008392334,16.81999969482422,16.6200008392334,16.81999969482422,36400.0
+2025-06-11,16.84000015258789,17.260000228881836,16.84000015258789,17.0,89415.0
+2025-06-12,16.979999542236328,16.979999542236328,16.399999618530273,16.440000534057617,65025.0
+2025-06-15,15.600000381469727,16.360000610351562,15.600000381469727,16.0,37261.0
+2025-06-16,15.9399995803833,16.280000686645508,15.9399995803833,16.100000381469727,88635.0
+2025-06-17,16.079999923706055,16.100000381469727,15.739999771118164,15.760000228881836,42168.0
+2025-06-18,15.699999809265137,15.699999809265137,15.399999618530273,15.5,120290.0
+2025-06-19,15.600000381469727,15.600000381469727,15.420000076293945,15.479999542236328,37548.0
+2025-06-22,15.479999542236328,15.739999771118164,15.479999542236328,15.65999984741211,14617.0
+2025-06-23,15.640000343322754,15.819999694824219,15.619999885559082,15.65999984741211,31935.0
+2025-06-24,16.0,16.219999313354492,15.960000038146973,16.059999465942383,70178.0
+2025-06-25,16.219999313354492,16.34000015258789,16.1200008392334,16.299999237060547,77013.0
+2025-06-26,16.15999984741211,16.540000915527344,16.139999389648438,16.5,87055.0
+2025-06-29,16.5,16.84000015258789,16.40999984741211,16.799999237060547,19148.0
+2025-06-30,16.799999237060547,17.0,16.610000610351562,17.0,46909.0
+2025-07-01,17.0,17.100000381469727,16.799999237060547,16.809999465942383,29405.0
+2025-07-02,16.90999984741211,17.209999084472656,16.8700008392334,17.209999084472656,37427.0
+2025-07-03,17.020000457763672,17.200000762939453,17.0,17.079999923706055,30121.0
+2025-07-06,17.010000228881836,17.139999389648438,16.950000762939453,17.139999389648438,41656.0
+2025-07-07,17.110000610351562,17.139999389648438,16.540000915527344,16.59000015258789,718966.0
+2025-07-08,16.600000381469727,16.6200008392334,16.450000762939453,16.5,159578.0
+2025-07-09,16.5,16.5,16.329999923706055,16.329999923706055,71691.0
+2025-07-10,16.3700008392334,16.5,16.190000534057617,16.200000762939453,305561.0
+2025-07-13,16.209999084472656,16.34000015258789,16.170000076293945,16.200000762939453,98532.0
+2025-07-14,16.200000762939453,16.200000762939453,16.059999465942383,16.06999969482422,55810.0
+2025-07-15,16.15999984741211,16.15999984741211,15.920000076293945,16.059999465942383,43981.0
+2025-07-16,16.030000686645508,16.030000686645508,15.880000114440918,15.890000343322754,52632.0
+2025-07-17,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0.0
+2025-07-20,15.899999618530273,16.06999969482422,15.829999923706055,15.899999618530273,29346.0
+2025-07-21,15.880000114440918,15.930000305175781,15.6899995803833,15.899999618530273,70113.0
+2025-07-22,16.010000228881836,16.020000457763672,15.699999809265137,15.819999694824219,116449.0
+2025-07-23,15.800000190734863,15.949999809265137,15.739999771118164,15.869999885559082,27289.0
+2025-07-24,15.960000038146973,16.15999984741211,15.850000381469727,15.850000381469727,146846.0
+2025-07-27,15.850000381469727,15.920000076293945,15.800000190734863,15.880000114440918,29594.0
+2025-07-28,15.880000114440918,15.880000114440918,15.65999984741211,15.65999984741211,87590.0
+2025-07-29,15.670000076293945,15.710000038146973,15.550000190734863,15.5600004196167,68850.0
+2025-07-30,15.550000190734863,15.65999984741211,15.510000228881836,15.65999984741211,40171.0
+2025-07-31,15.65999984741211,15.75,15.550000190734863,15.609999656677246,64140.0
+2025-08-03,15.489999771118164,15.489999771118164,15.199999809265137,15.40999984741211,59375.0
+2025-08-04,15.390000343322754,15.800000190734863,15.3100004196167,15.75,208373.0
+2025-08-05,15.75,15.880000114440918,15.5600004196167,15.59000015258789,237769.0
+2025-08-06,15.600000381469727,15.699999809265137,15.529999732971191,15.630000114440918,104355.0
+2025-08-07,15.569999694824219,15.630000114440918,15.520000457763672,15.600000381469727,34326.0
+2025-08-10,15.5600004196167,15.609999656677246,15.420000076293945,15.470000267028809,66172.0
+2025-08-11,15.449999809265137,15.449999809265137,15.100000381469727,15.100000381469727,92832.0
+2025-08-12,15.069999694824219,15.199999809265137,14.970000267028809,15.050000190734863,116522.0
+2025-08-13,15.0600004196167,15.100000381469727,14.920000076293945,15.029999732971191,87186.0
+2025-08-14,15.010000228881836,15.069999694824219,14.930000305175781,14.960000038146973,118678.0
+2025-08-17,14.970000267028809,15.050000190734863,14.970000267028809,15.039999961853027,73332.0
+2025-08-18,15.0600004196167,15.0600004196167,14.979999542236328,15.029999732971191,72554.0
+2025-08-19,15.029999732971191,15.069999694824219,14.970000267028809,15.010000228881836,86688.0
+2025-08-20,15.0,15.100000381469727,14.970000267028809,15.0,173920.0
+2025-08-21,15.0,15.0,14.800000190734863,14.850000381469727,118471.0
+2025-08-24,14.850000381469727,15.029999732971191,14.829999923706055,14.930000305175781,110158.0
+2025-08-25,14.920000076293945,14.989999771118164,14.829999923706055,14.970000267028809,91345.0
+2025-08-26,14.949999809265137,15.0,14.90999984741211,14.970000267028809,44063.0
+2025-08-27,14.970000267028809,15.010000228881836,14.899999618530273,14.9399995803833,82888.0
+2025-08-28,14.9399995803833,14.979999542236328,14.729999542236328,14.930000305175781,97696.0
+2025-08-31,14.920000076293945,14.9399995803833,14.779999732971191,14.789999961853027,45956.0
+2025-09-01,14.789999961853027,14.829999923706055,14.4399995803833,14.539999961853027,83234.0
+2025-09-02,14.359999656677246,14.550000190734863,14.359999656677246,14.5,53923.0
+2025-09-03,14.600000381469727,14.640000343322754,14.430000305175781,14.579999923706055,38182.0
+2025-09-04,14.550000190734863,14.640000343322754,14.430000305175781,14.640000343322754,38188.0