diff --git "a/data/3010.csv" "b/data/3010.csv"
new file mode 100644--- /dev/null
+++ "b/data/3010.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,33.84000015258789,34.08000183105469,33.7599983215332,34.08000183105469,96868.0
+2010-03-07,34.31999969482422,34.63999938964844,34.31999969482422,34.47999954223633,116922.0
+2010-03-08,34.63999938964844,35.68000030517578,34.560001373291016,35.119998931884766,410997.0
+2010-03-09,35.20000076293945,35.20000076293945,34.720001220703125,34.79999923706055,116501.0
+2010-03-10,34.79999923706055,34.79999923706055,34.31999969482422,34.400001525878906,87693.0
+2010-03-11,34.31999969482422,34.47999954223633,34.31999969482422,34.47999954223633,56942.0
+2010-03-14,34.720001220703125,34.880001068115234,34.400001525878906,34.720001220703125,278483.0
+2010-03-15,34.63999938964844,34.880001068115234,34.63999938964844,34.880001068115234,232922.0
+2010-03-16,34.63999938964844,34.959999084472656,34.560001373291016,34.63999938964844,151785.0
+2010-03-17,34.63999938964844,34.63999938964844,34.63999938964844,34.63999938964844,0.0
+2010-03-18,34.79999923706055,34.959999084472656,34.79999923706055,34.880001068115234,153261.0
+2010-03-21,34.880001068115234,34.880001068115234,34.400001525878906,34.560001373291016,155891.0
+2010-03-22,34.47999954223633,34.720001220703125,34.400001525878906,34.560001373291016,233540.0
+2010-03-23,34.400001525878906,34.400001525878906,33.52000045776367,34.0,362980.0
+2010-03-24,33.91999816894531,34.08000183105469,33.439998626708984,33.7599983215332,340581.0
+2010-03-25,33.84000015258789,33.84000015258789,33.20000076293945,33.52000045776367,256161.0
+2010-03-28,33.20000076293945,33.599998474121094,33.20000076293945,33.52000045776367,236925.0
+2010-03-29,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0
+2010-03-30,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0
+2010-03-31,33.599998474121094,34.0,33.599998474121094,34.0,252983.0
+2010-04-01,33.68000030517578,33.91999816894531,33.20000076293945,33.52000045776367,338990.0
+2010-04-04,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0
+2010-04-05,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0
+2010-04-06,34.0,34.0,33.52000045776367,33.7599983215332,157990.0
+2010-04-07,33.84000015258789,33.84000015258789,33.599998474121094,33.599998474121094,146292.0
+2010-04-08,33.599998474121094,33.68000030517578,33.36000061035156,33.52000045776367,148568.0
+2010-04-11,33.52000045776367,33.68000030517578,33.36000061035156,33.52000045776367,122500.0
+2010-04-12,33.439998626708984,33.52000045776367,33.119998931884766,33.20000076293945,207778.0
+2010-04-13,33.20000076293945,33.279998779296875,33.040000915527344,33.20000076293945,231862.0
+2010-04-14,33.20000076293945,33.279998779296875,32.63999938964844,32.720001220703125,507156.0
+2010-04-15,32.63999938964844,32.79999923706055,32.63999938964844,32.63999938964844,150760.0
+2010-04-18,32.47999954223633,32.880001068115234,32.47999954223633,32.79999923706055,115273.0
+2010-04-19,32.79999923706055,32.79999923706055,32.400001525878906,32.400001525878906,286865.0
+2010-04-20,32.400001525878906,32.63999938964844,32.2400016784668,32.47999954223633,97436.0
+2010-04-21,32.400001525878906,32.400001525878906,32.08000183105469,32.15999984741211,84420.0
+2010-04-22,32.15999984741211,32.47999954223633,31.920000076293945,32.0,144648.0
+2010-04-25,32.0,32.0,32.0,32.0,0.0
+2010-04-26,32.0,32.0,32.0,32.0,0.0
+2010-04-27,32.720001220703125,32.720001220703125,32.47999954223633,32.720001220703125,143558.0
+2010-04-28,32.720001220703125,32.79999923706055,32.560001373291016,32.560001373291016,80822.0
+2010-04-29,32.400001525878906,32.720001220703125,32.0,32.560001373291016,162620.0
+2010-05-02,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,0.0
+2010-05-03,32.560001373291016,32.720001220703125,32.47999954223633,32.63999938964844,144676.0
+2010-05-04,32.560001373291016,32.63999938964844,32.31999969482422,32.47999954223633,97378.0
+2010-05-05,32.47999954223633,32.560001373291016,32.08000183105469,32.31999969482422,247930.0
+2010-05-06,32.0,32.400001525878906,31.920000076293945,32.0,128862.0
+2010-05-09,32.0,32.0,32.0,32.0,0.0
+2010-05-10,30.799999237060547,31.040000915527344,30.239999771118164,30.399999618530273,420115.0
+2010-05-11,30.8799991607666,30.959999084472656,30.559999465942383,30.639999389648438,285136.0
+2010-05-12,30.639999389648438,30.719999313354492,30.479999542236328,30.479999542236328,117438.0
+2010-05-13,30.479999542236328,30.639999389648438,30.399999618530273,30.639999389648438,90481.0
+2010-05-16,30.399999618530273,30.399999618530273,30.079999923706055,30.15999984741211,90106.0
+2010-05-17,30.239999771118164,30.399999618530273,30.079999923706055,30.31999969482422,406510.0
+2010-05-18,30.239999771118164,30.399999618530273,30.0,30.15999984741211,192205.0
+2010-05-19,30.239999771118164,30.479999542236328,30.239999771118164,30.479999542236328,62347.0
+2010-05-20,30.399999618530273,30.399999618530273,29.280000686645508,29.600000381469727,148042.0
+2010-05-23,28.959999084472656,29.1200008392334,28.31999969482422,28.559999465942383,605185.0
+2010-05-24,28.719999313354492,28.8799991607666,28.399999618530273,28.479999542236328,159025.0
+2010-05-25,28.559999465942383,28.559999465942383,27.84000015258789,28.079999923706055,232277.0
+2010-05-26,28.079999923706055,28.079999923706055,28.079999923706055,28.079999923706055,0.0
+2010-05-27,26.719999313354492,27.200000762939453,26.399999618530273,26.559999465942383,136657.0
+2010-05-30,26.559999465942383,26.559999465942383,26.559999465942383,26.559999465942383,0.0
+2010-05-31,26.559999465942383,26.559999465942383,26.559999465942383,26.559999465942383,0.0
+2010-06-01,26.959999084472656,26.959999084472656,26.719999313354492,26.959999084472656,33066.0
+2010-06-02,26.639999389648438,26.719999313354492,26.399999618530273,26.479999542236328,127648.0
+2010-06-03,26.719999313354492,26.8799991607666,26.479999542236328,26.479999542236328,90071.0
+2010-06-06,26.399999618530273,26.399999618530273,26.0,26.31999969482422,134940.0
+2010-06-07,26.239999771118164,26.719999313354492,26.239999771118164,26.719999313354492,76637.0
+2010-06-08,26.719999313354492,26.8799991607666,26.559999465942383,26.8799991607666,121836.0
+2010-06-09,27.040000915527344,27.040000915527344,26.799999237060547,26.8799991607666,49622.0
+2010-06-10,27.040000915527344,27.68000030517578,27.040000915527344,27.520000457763672,86417.0
+2010-06-13,27.760000228881836,28.799999237060547,27.760000228881836,28.399999618530273,111018.0
+2010-06-14,28.399999618530273,28.8799991607666,28.399999618530273,28.799999237060547,177525.0
+2010-06-15,28.799999237060547,29.360000610351562,28.479999542236328,29.040000915527344,199372.0
+2010-06-16,29.440000534057617,31.600000381469727,29.040000915527344,31.040000915527344,185411.0
+2010-06-17,30.719999313354492,30.8799991607666,30.15999984741211,30.15999984741211,396116.0
+2010-06-20,30.239999771118164,30.31999969482422,29.84000015258789,30.0,105526.0
+2010-06-21,30.0,30.239999771118164,29.760000228881836,29.920000076293945,128762.0
+2010-06-22,30.0,30.0,29.600000381469727,29.84000015258789,120781.0
+2010-06-23,29.84000015258789,30.079999923706055,29.84000015258789,29.84000015258789,241402.0
+2010-06-24,29.84000015258789,29.84000015258789,29.760000228881836,29.760000228881836,17521.0
+2010-06-27,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0
+2010-06-28,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0
+2010-06-29,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0
+2010-06-30,29.200000762939453,29.200000762939453,28.719999313354492,28.719999313354492,65721.0
+2010-07-01,28.15999984741211,28.639999389648438,28.079999923706055,28.239999771118164,179440.0
+2010-07-04,27.600000381469727,28.0,27.600000381469727,27.84000015258789,61931.0
+2010-07-05,27.760000228881836,27.84000015258789,27.200000762939453,27.520000457763672,31891.0
+2010-07-06,27.760000228881836,27.920000076293945,27.760000228881836,27.920000076293945,44040.0
+2010-07-07,28.0,28.239999771118164,28.0,28.239999771118164,63448.0
+2010-07-08,28.399999618530273,28.399999618530273,28.15999984741211,28.239999771118164,19960.0
+2010-07-11,28.559999465942383,28.8799991607666,28.559999465942383,28.719999313354492,46790.0
+2010-07-12,28.639999389648438,28.799999237060547,28.639999389648438,28.719999313354492,81287.0
+2010-07-13,28.719999313354492,28.719999313354492,28.239999771118164,28.31999969482422,94490.0
+2010-07-14,28.31999969482422,28.31999969482422,28.31999969482422,28.31999969482422,0.0
+2010-07-15,28.399999618530273,28.399999618530273,27.920000076293945,28.0,71095.0
+2010-07-18,27.360000610351562,27.520000457763672,26.959999084472656,27.520000457763672,134727.0
+2010-07-19,27.520000457763672,28.0,27.520000457763672,27.84000015258789,115943.0
+2010-07-20,27.520000457763672,27.84000015258789,27.520000457763672,27.760000228881836,51183.0
+2010-07-21,27.760000228881836,27.760000228881836,27.520000457763672,27.600000381469727,173357.0
+2010-07-22,27.600000381469727,27.68000030517578,27.440000534057617,27.68000030517578,55326.0
+2010-07-25,27.760000228881836,28.15999984741211,27.440000534057617,27.68000030517578,211566.0
+2010-07-26,27.68000030517578,28.0,27.600000381469727,27.84000015258789,89702.0
+2010-07-27,27.84000015258789,28.959999084472656,27.84000015258789,28.8799991607666,660110.0
+2010-07-28,28.959999084472656,29.600000381469727,28.8799991607666,29.600000381469727,161775.0
+2010-07-29,29.440000534057617,29.760000228881836,29.200000762939453,29.600000381469727,159222.0
+2010-08-01,29.600000381469727,30.15999984741211,29.440000534057617,30.0,229098.0
+2010-08-02,29.920000076293945,30.239999771118164,29.760000228881836,30.0,158328.0
+2010-08-03,30.0,30.399999618530273,30.0,30.0,260323.0
+2010-08-04,30.0,30.239999771118164,29.600000381469727,29.84000015258789,101762.0
+2010-08-05,29.68000030517578,29.84000015258789,29.68000030517578,29.760000228881836,18826.0
+2010-08-08,29.760000228881836,30.239999771118164,29.68000030517578,29.84000015258789,42947.0
+2010-08-09,29.84000015258789,30.0,29.68000030517578,29.68000030517578,25450.0
+2010-08-10,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,2722.0
+2010-08-11,29.760000228881836,29.84000015258789,29.68000030517578,29.68000030517578,20076.0
+2010-08-12,29.68000030517578,29.68000030517578,29.040000915527344,29.200000762939453,26151.0
+2010-08-15,29.200000762939453,29.200000762939453,29.1200008392334,29.200000762939453,21378.0
+2010-08-16,29.200000762939453,29.280000686645508,29.200000762939453,29.200000762939453,14223.0
+2010-08-17,29.1200008392334,29.360000610351562,29.1200008392334,29.200000762939453,12258.0
+2010-08-18,29.200000762939453,29.200000762939453,29.1200008392334,29.1200008392334,4531.0
+2010-08-19,29.1200008392334,29.1200008392334,28.719999313354492,28.799999237060547,34830.0
+2010-08-22,28.799999237060547,28.799999237060547,28.399999618530273,28.799999237060547,63787.0
+2010-08-23,28.8799991607666,28.959999084472656,28.799999237060547,28.959999084472656,6196.0
+2010-08-24,29.040000915527344,29.600000381469727,28.959999084472656,28.959999084472656,12000.0
+2010-08-25,28.959999084472656,28.959999084472656,28.719999313354492,28.719999313354492,7692.0
+2010-08-26,28.719999313354492,28.719999313354492,28.719999313354492,28.719999313354492,2333.0
+2010-08-29,28.8799991607666,28.8799991607666,28.799999237060547,28.799999237060547,8006.0
+2010-08-30,28.799999237060547,28.8799991607666,28.639999389648438,28.639999389648438,33688.0
+2010-08-31,28.559999465942383,28.639999389648438,28.559999465942383,28.639999389648438,7067.0
+2010-09-01,28.559999465942383,28.559999465942383,28.15999984741211,28.479999542236328,21068.0
+2010-09-02,29.040000915527344,29.040000915527344,28.639999389648438,28.639999389648438,15147.0
+2010-09-05,29.040000915527344,29.280000686645508,28.8799991607666,28.959999084472656,90135.0
+2010-09-06,28.959999084472656,29.1200008392334,28.559999465942383,28.799999237060547,378301.0
+2010-09-07,28.799999237060547,28.959999084472656,28.719999313354492,28.799999237060547,61343.0
+2010-09-09,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2010-09-12,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2010-09-14,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
+2010-09-15,28.959999084472656,29.200000762939453,28.959999084472656,29.200000762939453,67447.0
+2010-09-16,29.040000915527344,29.200000762939453,28.959999084472656,29.200000762939453,11462.0
+2010-09-19,29.200000762939453,29.200000762939453,28.799999237060547,28.959999084472656,70116.0
+2010-09-20,29.040000915527344,29.1200008392334,28.8799991607666,29.040000915527344,63567.0
+2010-09-21,28.959999084472656,29.040000915527344,28.959999084472656,29.040000915527344,10273.0
+2010-09-22,29.040000915527344,29.1200008392334,28.959999084472656,29.040000915527344,84287.0
+2010-09-26,28.959999084472656,29.280000686645508,28.959999084472656,29.1200008392334,137733.0
+2010-09-27,29.040000915527344,29.040000915527344,28.799999237060547,28.799999237060547,153491.0
+2010-09-28,28.799999237060547,28.8799991607666,28.799999237060547,28.8799991607666,30140.0
+2010-09-29,28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,0.0
+2010-09-30,28.799999237060547,28.799999237060547,28.719999313354492,28.799999237060547,31658.0
+2010-10-03,28.719999313354492,28.8799991607666,28.559999465942383,28.8799991607666,66452.0
+2010-10-04,28.639999389648438,28.799999237060547,28.639999389648438,28.799999237060547,30483.0
+2010-10-05,28.799999237060547,28.799999237060547,28.719999313354492,28.719999313354492,53120.0
+2010-10-06,28.719999313354492,28.719999313354492,28.639999389648438,28.639999389648438,43375.0
+2010-10-07,28.639999389648438,28.639999389648438,28.559999465942383,28.559999465942383,55988.0
+2010-10-10,28.559999465942383,28.559999465942383,28.31999969482422,28.479999542236328,22855.0
+2010-10-11,28.399999618530273,28.799999237060547,28.399999618530273,28.719999313354492,104488.0
+2010-10-12,28.559999465942383,28.639999389648438,28.15999984741211,28.559999465942383,90198.0
+2010-10-13,28.559999465942383,28.639999389648438,28.559999465942383,28.639999389648438,44942.0
+2010-10-14,28.479999542236328,28.719999313354492,28.479999542236328,28.639999389648438,80517.0
+2010-10-17,28.559999465942383,28.799999237060547,28.399999618530273,28.559999465942383,19755.0
+2010-10-18,28.239999771118164,28.799999237060547,28.15999984741211,28.799999237060547,91971.0
+2010-10-19,28.799999237060547,29.040000915527344,28.799999237060547,28.799999237060547,199267.0
+2010-10-20,28.799999237060547,29.200000762939453,28.799999237060547,29.1200008392334,204105.0
+2010-10-21,29.1200008392334,29.360000610351562,28.8799991607666,29.200000762939453,134946.0
+2010-10-24,29.200000762939453,29.360000610351562,28.8799991607666,29.280000686645508,112826.0
+2010-10-25,29.1200008392334,29.1200008392334,28.799999237060547,28.959999084472656,98716.0
+2010-10-26,28.959999084472656,29.040000915527344,28.799999237060547,28.959999084472656,45737.0
+2010-10-27,28.799999237060547,28.959999084472656,28.799999237060547,28.959999084472656,82127.0
+2010-10-28,28.8799991607666,29.040000915527344,28.799999237060547,28.799999237060547,99796.0
+2010-10-31,28.799999237060547,28.8799991607666,28.719999313354492,28.799999237060547,19760.0
+2010-11-01,28.799999237060547,28.799999237060547,28.719999313354492,28.719999313354492,58416.0
+2010-11-02,28.239999771118164,28.639999389648438,28.239999771118164,28.559999465942383,103558.0
+2010-11-03,28.559999465942383,28.559999465942383,28.399999618530273,28.479999542236328,13391.0
+2010-11-04,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0
+2010-11-07,28.719999313354492,28.719999313354492,28.31999969482422,28.559999465942383,201930.0
+2010-11-08,28.479999542236328,28.479999542236328,28.399999618530273,28.399999618530273,60516.0
+2010-11-09,28.399999618530273,28.399999618530273,28.31999969482422,28.399999618530273,73322.0
+2010-11-10,28.399999618530273,28.479999542236328,28.399999618530273,28.479999542236328,50331.0
+2010-11-11,,,,,
+2010-11-14,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0
+2010-11-18,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0
+2010-11-21,28.639999389648438,28.639999389648438,28.559999465942383,28.639999389648438,29851.0
+2010-11-22,28.719999313354492,28.799999237060547,28.559999465942383,28.719999313354492,35673.0
+2010-11-23,28.639999389648438,28.639999389648438,28.479999542236328,28.479999542236328,50146.0
+2010-11-24,28.559999465942383,28.559999465942383,28.399999618530273,28.479999542236328,22637.0
+2010-11-25,,,,,
+2010-11-28,28.719999313354492,28.8799991607666,28.399999618530273,28.799999237060547,120983.0
+2010-11-29,28.8799991607666,29.280000686645508,28.799999237060547,29.040000915527344,160873.0
+2010-11-30,28.959999084472656,29.040000915527344,28.8799991607666,28.8799991607666,86320.0
+2010-12-01,28.959999084472656,29.200000762939453,28.959999084472656,29.1200008392334,79808.0
+2010-12-02,,,,,
+2010-12-05,28.959999084472656,29.040000915527344,28.8799991607666,28.959999084472656,40510.0
+2010-12-06,28.959999084472656,29.200000762939453,28.8799991607666,29.200000762939453,27738.0
+2010-12-07,,,,,
+2010-12-08,28.959999084472656,30.719999313354492,28.8799991607666,30.15999984741211,1450002.0
+2010-12-09,30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,0.0
+2010-12-12,29.68000030517578,30.079999923706055,29.68000030517578,30.0,455292.0
+2010-12-13,29.760000228881836,30.31999969482422,29.760000228881836,30.0,272908.0
+2010-12-14,29.920000076293945,30.079999923706055,29.84000015258789,30.0,129207.0
+2010-12-15,29.920000076293945,29.920000076293945,29.760000228881836,29.920000076293945,65772.0
+2010-12-16,,,,,
+2010-12-19,30.079999923706055,30.31999969482422,30.0,30.079999923706055,92878.0
+2010-12-20,30.079999923706055,30.31999969482422,30.0,30.31999969482422,136442.0
+2010-12-21,30.31999969482422,30.559999465942383,30.31999969482422,30.479999542236328,192028.0
+2010-12-22,30.479999542236328,30.479999542236328,30.31999969482422,30.479999542236328,69141.0
+2010-12-23,30.479999542236328,30.479999542236328,30.479999542236328,30.479999542236328,0.0
+2010-12-26,30.399999618530273,30.639999389648438,30.31999969482422,30.639999389648438,114491.0
+2010-12-27,28.719999313354492,29.040000915527344,27.600000381469727,27.600000381469727,2629392.0
+2010-12-28,27.360000610351562,27.760000228881836,27.280000686645508,27.600000381469727,729806.0
+2010-12-29,27.600000381469727,27.600000381469727,27.280000686645508,27.360000610351562,525011.0
+2010-12-30,,,,,
+2011-01-02,27.360000610351562,27.600000381469727,26.8799991607666,27.1200008392334,781815.0
+2011-01-03,27.1200008392334,27.1200008392334,26.8799991607666,27.040000915527344,391537.0
+2011-01-04,27.040000915527344,27.200000762939453,26.959999084472656,27.200000762939453,199102.0
+2011-01-05,27.200000762939453,27.200000762939453,26.799999237060547,26.959999084472656,1101403.0
+2011-01-06,26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0.0
+2011-01-09,26.959999084472656,26.959999084472656,26.719999313354492,26.799999237060547,513436.0
+2011-01-10,26.799999237060547,26.799999237060547,26.639999389648438,26.719999313354492,309373.0
+2011-01-11,26.799999237060547,26.799999237060547,26.399999618530273,26.719999313354492,781300.0
+2011-01-12,26.719999313354492,26.719999313354492,26.559999465942383,26.639999389648438,582323.0
+2011-01-13,,,,,
+2011-01-16,26.719999313354492,26.959999084472656,26.719999313354492,26.959999084472656,546275.0
+2011-01-17,26.959999084472656,26.959999084472656,26.639999389648438,26.799999237060547,446513.0
+2011-01-18,26.719999313354492,26.799999237060547,26.719999313354492,26.799999237060547,267943.0
+2011-01-19,26.479999542236328,26.479999542236328,26.079999923706055,26.479999542236328,776356.0
+2011-01-20,,,,,
+2011-01-23,26.719999313354492,27.040000915527344,26.719999313354492,26.799999237060547,385520.0
+2011-01-24,26.799999237060547,27.200000762939453,26.639999389648438,26.719999313354492,481970.0
+2011-01-25,26.799999237060547,26.799999237060547,26.479999542236328,26.639999389648438,327245.0
+2011-01-26,26.559999465942383,26.719999313354492,26.479999542236328,26.559999465942383,206611.0
+2011-01-27,,,,,
+2011-01-30,24.0,24.8799991607666,24.0,24.479999542236328,439450.0
+2011-01-31,24.799999237060547,24.799999237060547,24.31999969482422,24.479999542236328,303506.0
+2011-02-01,24.399999618530273,24.719999313354492,24.399999618530273,24.559999465942383,356911.0
+2011-02-02,24.719999313354492,24.799999237060547,24.399999618530273,24.399999618530273,705902.0
+2011-02-03,,,,,
+2011-02-06,24.799999237060547,25.040000915527344,24.719999313354492,25.040000915527344,369482.0
+2011-02-07,25.200000762939453,25.200000762939453,25.040000915527344,25.040000915527344,244116.0
+2011-02-08,25.040000915527344,25.040000915527344,24.639999389648438,24.8799991607666,283408.0
+2011-02-09,24.799999237060547,24.959999084472656,24.799999237060547,24.959999084472656,153893.0
+2011-02-10,,,,,
+2011-02-13,24.959999084472656,25.040000915527344,24.959999084472656,24.959999084472656,98146.0
+2011-02-14,25.1200008392334,25.200000762939453,24.799999237060547,24.959999084472656,583416.0
+2011-02-15,24.959999084472656,25.040000915527344,24.8799991607666,24.959999084472656,237788.0
+2011-02-16,24.8799991607666,24.8799991607666,24.479999542236328,24.639999389648438,261096.0
+2011-02-17,24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0.0
+2011-02-20,25.1200008392334,25.280000686645508,24.799999237060547,24.959999084472656,721412.0
+2011-02-21,24.8799991607666,25.360000610351562,24.719999313354492,25.040000915527344,319185.0
+2011-02-22,24.799999237060547,25.040000915527344,24.719999313354492,24.959999084472656,265866.0
+2011-02-23,25.040000915527344,25.440000534057617,24.8799991607666,24.959999084472656,329503.0
+2011-02-24,24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,0.0
+2011-02-27,25.040000915527344,25.040000915527344,24.0,24.079999923706055,313496.0
+2011-02-28,23.200000762939453,23.600000381469727,22.479999542236328,23.280000686645508,639266.0
+2011-03-01,23.600000381469727,23.600000381469727,20.959999084472656,21.040000915527344,455352.0
+2011-03-02,21.040000915527344,21.1200008392334,19.84000015258789,20.15999984741211,468698.0
+2011-03-03,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
+2011-03-06,21.68000030517578,21.760000228881836,21.200000762939453,21.68000030517578,263686.0
+2011-03-07,21.280000686645508,22.399999618530273,21.200000762939453,21.760000228881836,263750.0
+2011-03-08,21.920000076293945,22.959999084472656,21.920000076293945,22.8799991607666,289642.0
+2011-03-09,22.639999389648438,23.600000381469727,22.639999389648438,23.360000610351562,376683.0
+2011-03-10,,,,,
+2011-03-13,24.639999389648438,25.200000762939453,23.68000030517578,24.0,1290172.0
+2011-03-14,23.760000228881836,24.15999984741211,23.520000457763672,23.920000076293945,270888.0
+2011-03-15,23.440000534057617,23.440000534057617,22.479999542236328,22.799999237060547,466617.0
+2011-03-16,22.719999313354492,23.040000915527344,22.639999389648438,22.799999237060547,427493.0
+2011-03-17,,,,,
+2011-03-20,24.15999984741211,24.559999465942383,23.920000076293945,24.239999771118164,1192413.0
+2011-03-21,,,,,
+2011-03-22,24.639999389648438,24.8799991607666,24.239999771118164,24.239999771118164,528333.0
+2011-03-23,24.399999618530273,24.399999618530273,23.920000076293945,24.31999969482422,356938.0
+2011-03-24,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0
+2011-03-27,24.639999389648438,25.200000762939453,24.639999389648438,25.040000915527344,615181.0
+2011-03-28,25.1200008392334,25.280000686645508,24.8799991607666,25.280000686645508,381562.0
+2011-03-29,25.200000762939453,25.200000762939453,24.799999237060547,25.200000762939453,238351.0
+2011-03-30,25.200000762939453,25.360000610351562,25.040000915527344,25.280000686645508,283896.0
+2011-03-31,,,,,
+2011-04-03,25.360000610351562,25.360000610351562,25.040000915527344,25.200000762939453,258056.0
+2011-04-04,24.719999313354492,24.8799991607666,24.559999465942383,24.799999237060547,306887.0
+2011-04-05,24.799999237060547,25.1200008392334,24.639999389648438,25.040000915527344,461886.0
+2011-04-06,25.040000915527344,25.1200008392334,24.799999237060547,25.1200008392334,119961.0
+2011-04-07,,,,,
+2011-04-10,25.1200008392334,25.1200008392334,25.1200008392334,25.1200008392334,0.0
+2011-04-11,25.84000015258789,26.559999465942383,25.84000015258789,26.399999618530273,381965.0
+2011-04-12,26.31999969482422,26.399999618530273,26.15999984741211,26.239999771118164,179491.0
+2011-04-13,26.399999618530273,26.8799991607666,26.239999771118164,26.719999313354492,828466.0
+2011-04-14,26.719999313354492,26.719999313354492,26.719999313354492,26.719999313354492,0.0
+2011-04-17,26.399999618530273,26.399999618530273,25.760000228881836,26.079999923706055,254315.0
+2011-04-18,28.639999389648438,28.639999389648438,28.639999389648438,28.639999389648438,1511916.0
+2011-04-19,30.799999237060547,30.799999237060547,29.920000076293945,30.479999542236328,3453990.0
+2011-04-20,30.239999771118164,31.360000610351562,30.239999771118164,31.200000762939453,1206137.0
+2011-04-21,,,,,
+2011-04-24,31.440000534057617,32.08000183105469,31.360000610351562,31.760000228881836,612527.0
+2011-04-25,31.84000015258789,33.279998779296875,31.760000228881836,33.20000076293945,1227661.0
+2011-04-26,33.040000915527344,33.7599983215332,32.720001220703125,33.68000030517578,761703.0
+2011-04-27,34.0,34.400001525878906,33.439998626708984,33.52000045776367,673841.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,32.959999084472656,33.119998931884766,32.720001220703125,32.79999923706055,458477.0
+2011-05-03,32.560001373291016,32.720001220703125,32.47999954223633,32.63999938964844,267961.0
+2011-05-04,32.79999923706055,33.119998931884766,32.560001373291016,32.959999084472656,419462.0
+2011-05-05,32.959999084472656,32.959999084472656,32.959999084472656,32.959999084472656,0.0
+2011-05-08,32.79999923706055,33.20000076293945,32.47999954223633,33.040000915527344,463806.0
+2011-05-09,33.119998931884766,34.959999084472656,32.959999084472656,34.720001220703125,1565596.0
+2011-05-10,34.880001068115234,36.08000183105469,34.720001220703125,35.84000015258789,1691467.0
+2011-05-11,35.84000015258789,36.0,35.439998626708984,35.84000015258789,640780.0
+2011-05-12,,,,,
+2011-05-15,35.7599983215332,36.08000183105469,35.36000061035156,35.439998626708984,934903.0
+2011-05-16,35.439998626708984,35.439998626708984,34.880001068115234,35.279998779296875,373742.0
+2011-05-17,35.279998779296875,36.560001373291016,35.040000915527344,35.84000015258789,808470.0
+2011-05-18,36.0,36.0,35.599998474121094,35.599998474121094,315991.0
+2011-05-19,,,,,
+2011-05-22,35.84000015258789,37.040000915527344,35.84000015258789,36.47999954223633,1019385.0
+2011-05-23,36.08000183105469,36.08000183105469,35.52000045776367,35.52000045776367,907600.0
+2011-05-24,35.599998474121094,35.7599983215332,35.279998779296875,35.599998474121094,540667.0
+2011-05-25,35.52000045776367,36.15999984741211,35.119998931884766,35.7599983215332,1780865.0
+2011-05-26,,,,,
+2011-05-29,35.84000015258789,35.84000015258789,35.36000061035156,35.439998626708984,520032.0
+2011-05-30,35.52000045776367,35.52000045776367,35.119998931884766,35.20000076293945,289127.0
+2011-05-31,35.20000076293945,35.279998779296875,34.880001068115234,35.040000915527344,402482.0
+2011-06-01,35.20000076293945,35.20000076293945,34.720001220703125,34.79999923706055,672897.0
+2011-06-02,,,,,
+2011-06-05,34.31999969482422,34.560001373291016,34.0,34.560001373291016,477898.0
+2011-06-06,34.2400016784668,35.20000076293945,34.15999984741211,34.79999923706055,1153326.0
+2011-06-07,34.79999923706055,35.84000015258789,34.400001525878906,35.20000076293945,1024581.0
+2011-06-08,35.040000915527344,35.84000015258789,35.040000915527344,35.52000045776367,979410.0
+2011-06-09,,,,,
+2011-06-12,35.68000030517578,36.2400016784668,35.52000045776367,36.0,756086.0
+2011-06-13,36.08000183105469,37.52000045776367,36.08000183105469,37.279998779296875,1776210.0
+2011-06-14,37.36000061035156,38.0,37.119998931884766,37.439998626708984,970515.0
+2011-06-15,37.68000030517578,37.68000030517578,37.040000915527344,37.20000076293945,634137.0
+2011-06-16,,,,,
+2011-06-19,36.560001373291016,36.79999923706055,36.08000183105469,36.15999984741211,407342.0
+2011-06-20,36.400001525878906,36.400001525878906,35.36000061035156,35.84000015258789,888293.0
+2011-06-21,36.0,36.15999984741211,36.0,36.08000183105469,454237.0
+2011-06-22,36.15999984741211,36.31999969482422,36.08000183105469,36.2400016784668,337827.0
+2011-06-23,,,,,
+2011-06-26,36.15999984741211,36.31999969482422,36.08000183105469,36.2400016784668,252237.0
+2011-06-27,36.15999984741211,36.2400016784668,35.91999816894531,35.91999816894531,338771.0
+2011-06-28,36.0,36.15999984741211,35.7599983215332,35.84000015258789,515830.0
+2011-06-29,36.15999984741211,36.400001525878906,35.84000015258789,36.15999984741211,713950.0
+2011-06-30,,,,,
+2011-07-03,36.0,36.0,35.439998626708984,35.599998474121094,453991.0
+2011-07-04,35.52000045776367,36.0,35.36000061035156,35.52000045776367,343156.0
+2011-07-05,35.52000045776367,35.599998474121094,35.36000061035156,35.36000061035156,178547.0
+2011-07-06,35.439998626708984,35.439998626708984,34.959999084472656,35.279998779296875,432100.0
+2011-07-07,,,,,
+2011-07-10,35.84000015258789,36.560001373291016,35.68000030517578,36.560001373291016,818028.0
+2011-07-11,36.47999954223633,37.119998931884766,36.400001525878906,37.040000915527344,1003512.0
+2011-07-12,36.47999954223633,36.63999938964844,36.0,36.31999969482422,595537.0
+2011-07-13,36.2400016784668,36.880001068115234,36.08000183105469,36.79999923706055,364261.0
+2011-07-14,,,,,
+2011-07-17,37.52000045776367,37.52000045776367,36.720001220703125,37.20000076293945,415628.0
+2011-07-18,36.63999938964844,36.63999938964844,35.040000915527344,35.91999816894531,1007813.0
+2011-07-19,35.599998474121094,35.7599983215332,35.36000061035156,35.68000030517578,191895.0
+2011-07-20,35.68000030517578,35.7599983215332,35.439998626708984,35.599998474121094,146440.0
+2011-07-21,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2011-07-24,35.36000061035156,35.439998626708984,35.040000915527344,35.20000076293945,388256.0
+2011-07-25,35.040000915527344,35.040000915527344,34.400001525878906,34.47999954223633,375305.0
+2011-07-26,34.400001525878906,34.560001373291016,33.84000015258789,34.08000183105469,805050.0
+2011-07-27,34.08000183105469,34.2400016784668,33.599998474121094,34.2400016784668,546482.0
+2011-07-28,,,,,
+2011-07-31,33.7599983215332,34.0,33.52000045776367,33.599998474121094,374600.0
+2011-08-01,33.7599983215332,34.15999984741211,33.52000045776367,34.08000183105469,369722.0
+2011-08-02,33.91999816894531,33.91999816894531,33.52000045776367,33.599998474121094,210103.0
+2011-08-03,33.20000076293945,33.439998626708984,33.040000915527344,33.439998626708984,142902.0
+2011-08-04,,,,,
+2011-08-07,31.280000686645508,31.520000457763672,30.719999313354492,31.200000762939453,187276.0
+2011-08-08,31.280000686645508,31.280000686645508,30.799999237060547,31.040000915527344,319296.0
+2011-08-09,30.15999984741211,30.959999084472656,29.200000762939453,30.799999237060547,1129891.0
+2011-08-10,31.84000015258789,31.84000015258789,30.399999618530273,30.399999618530273,823063.0
+2011-08-11,,,,,
+2011-08-14,31.1200008392334,31.200000762939453,30.799999237060547,30.8799991607666,393967.0
+2011-08-15,31.040000915527344,31.280000686645508,30.959999084472656,31.1200008392334,199536.0
+2011-08-16,31.200000762939453,31.280000686645508,30.8799991607666,31.040000915527344,200057.0
+2011-08-17,31.040000915527344,31.360000610351562,30.799999237060547,31.360000610351562,101587.0
+2011-08-18,,,,,
+2011-08-21,30.399999618530273,30.479999542236328,30.399999618530273,30.479999542236328,123416.0
+2011-08-22,30.559999465942383,30.719999313354492,30.31999969482422,30.639999389648438,186272.0
+2011-08-23,30.559999465942383,31.360000610351562,30.479999542236328,31.1200008392334,306997.0
+2011-08-24,31.280000686645508,32.79999923706055,31.280000686645508,32.63999938964844,531003.0
+2011-08-25,,,,,
+2011-08-28,32.63999938964844,32.63999938964844,32.63999938964844,32.63999938964844,0.0
+2011-09-01,32.63999938964844,32.63999938964844,32.63999938964844,32.63999938964844,0.0
+2011-09-04,32.63999938964844,33.36000061035156,32.63999938964844,33.20000076293945,341247.0
+2011-09-05,32.959999084472656,33.20000076293945,32.79999923706055,32.880001068115234,106143.0
+2011-09-06,32.79999923706055,33.119998931884766,32.720001220703125,32.79999923706055,161595.0
+2011-09-07,32.79999923706055,33.119998931884766,32.63999938964844,32.79999923706055,280920.0
+2011-09-08,,,,,
+2011-09-11,32.959999084472656,32.959999084472656,32.720001220703125,32.79999923706055,118352.0
+2011-09-12,32.79999923706055,33.7599983215332,32.79999923706055,33.20000076293945,699447.0
+2011-09-13,33.68000030517578,34.0,33.599998474121094,33.599998474121094,195056.0
+2011-09-14,33.36000061035156,33.36000061035156,33.119998931884766,33.279998779296875,177047.0
+2011-09-15,,,,,
+2011-09-18,33.599998474121094,33.599998474121094,33.279998779296875,33.36000061035156,108431.0
+2011-09-19,33.439998626708984,33.52000045776367,33.279998779296875,33.36000061035156,124431.0
+2011-09-20,33.36000061035156,33.7599983215332,33.36000061035156,33.68000030517578,130343.0
+2011-09-21,33.599998474121094,33.68000030517578,33.36000061035156,33.68000030517578,64216.0
+2011-09-22,33.68000030517578,33.68000030517578,33.68000030517578,33.68000030517578,0.0
+2011-09-25,33.439998626708984,33.599998474121094,32.959999084472656,33.119998931884766,195820.0
+2011-09-26,33.36000061035156,33.599998474121094,33.040000915527344,33.20000076293945,139706.0
+2011-09-27,33.36000061035156,33.599998474121094,33.20000076293945,33.439998626708984,88841.0
+2011-09-28,33.36000061035156,33.599998474121094,33.119998931884766,33.439998626708984,145085.0
+2011-09-29,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0
+2011-10-02,33.36000061035156,33.36000061035156,33.119998931884766,33.36000061035156,206016.0
+2011-10-03,33.279998779296875,33.279998779296875,32.720001220703125,32.79999923706055,291173.0
+2011-10-04,32.720001220703125,32.720001220703125,32.0,32.31999969482422,193212.0
+2011-10-05,32.2400016784668,32.400001525878906,32.08000183105469,32.2400016784668,81682.0
+2011-10-06,,,,,
+2011-10-09,32.400001525878906,32.400001525878906,31.920000076293945,32.08000183105469,224912.0
+2011-10-10,32.15999984741211,32.31999969482422,32.15999984741211,32.2400016784668,107038.0
+2011-10-11,32.400001525878906,32.63999938964844,32.400001525878906,32.47999954223633,156427.0
+2011-10-12,32.47999954223633,32.880001068115234,32.400001525878906,32.880001068115234,188092.0
+2011-10-13,,,,,
+2011-10-16,33.119998931884766,33.279998779296875,33.040000915527344,33.279998779296875,90477.0
+2011-10-17,33.91999816894531,33.91999816894531,33.439998626708984,33.439998626708984,857431.0
+2011-10-18,33.36000061035156,33.439998626708984,33.040000915527344,33.36000061035156,382612.0
+2011-10-19,33.439998626708984,34.0,33.36000061035156,33.84000015258789,471085.0
+2011-10-20,,,,,
+2011-10-23,34.08000183105469,34.47999954223633,34.0,34.47999954223633,308621.0
+2011-10-24,34.400001525878906,34.47999954223633,34.2400016784668,34.31999969482422,150241.0
+2011-10-25,34.400001525878906,34.959999084472656,34.400001525878906,34.959999084472656,241783.0
+2011-10-26,34.880001068115234,34.959999084472656,34.560001373291016,34.720001220703125,313568.0
+2011-10-27,,,,,
+2011-10-30,34.880001068115234,34.880001068115234,34.63999938964844,34.720001220703125,144985.0
+2011-10-31,34.63999938964844,34.79999923706055,34.560001373291016,34.560001373291016,113068.0
+2011-11-01,34.400001525878906,34.720001220703125,34.400001525878906,34.560001373291016,529611.0
+2011-11-02,34.560001373291016,34.79999923706055,34.47999954223633,34.720001220703125,364735.0
+2011-11-03,,,,,
+2011-11-06,34.720001220703125,34.720001220703125,34.720001220703125,34.720001220703125,0.0
+2011-11-10,34.720001220703125,34.720001220703125,34.720001220703125,34.720001220703125,0.0
+2011-11-13,34.63999938964844,34.63999938964844,34.560001373291016,34.560001373291016,230018.0
+2011-11-14,34.560001373291016,34.63999938964844,34.400001525878906,34.47999954223633,156680.0
+2011-11-15,34.400001525878906,34.400001525878906,33.84000015258789,33.91999816894531,341553.0
+2011-11-16,33.7599983215332,33.7599983215332,33.439998626708984,33.7599983215332,239257.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,33.68000030517578,33.7599983215332,33.439998626708984,33.7599983215332,256332.0
+2011-11-22,33.7599983215332,34.0,33.439998626708984,33.439998626708984,135356.0
+2011-11-23,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0
+2011-11-24,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0
+2011-11-27,32.79999923706055,32.880001068115234,32.560001373291016,32.63999938964844,478815.0
+2011-11-28,32.720001220703125,32.880001068115234,32.63999938964844,32.79999923706055,197558.0
+2011-11-29,32.79999923706055,33.040000915527344,32.79999923706055,32.79999923706055,142975.0
+2011-11-30,32.79999923706055,33.68000030517578,32.63999938964844,33.52000045776367,205981.0
+2011-12-01,,,,,
+2011-12-04,33.52000045776367,33.52000045776367,33.20000076293945,33.439998626708984,63672.0
+2011-12-05,33.52000045776367,33.599998474121094,33.439998626708984,33.599998474121094,463167.0
+2011-12-06,33.439998626708984,33.52000045776367,33.36000061035156,33.36000061035156,88845.0
+2011-12-07,33.36000061035156,33.599998474121094,33.36000061035156,33.52000045776367,303185.0
+2011-12-08,,,,,
+2011-12-11,33.20000076293945,33.279998779296875,33.040000915527344,33.119998931884766,229125.0
+2011-12-12,33.040000915527344,33.119998931884766,32.880001068115234,33.119998931884766,93282.0
+2011-12-13,32.959999084472656,33.20000076293945,32.79999923706055,32.79999923706055,252710.0
+2011-12-14,32.959999084472656,33.279998779296875,32.880001068115234,33.279998779296875,169436.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,33.439998626708984,34.15999984741211,33.439998626708984,34.0,841320.0
+2011-12-20,34.0,34.63999938964844,33.7599983215332,34.63999938964844,568595.0
+2011-12-21,34.720001220703125,36.2400016784668,34.560001373291016,35.84000015258789,708788.0
+2011-12-22,35.84000015258789,35.84000015258789,35.84000015258789,35.84000015258789,0.0
+2011-12-25,36.0,36.0,35.36000061035156,35.439998626708984,289602.0
+2011-12-26,35.36000061035156,35.599998474121094,35.040000915527344,35.599998474121094,353430.0
+2011-12-27,35.52000045776367,35.68000030517578,35.20000076293945,35.439998626708984,375041.0
+2011-12-28,35.36000061035156,36.15999984741211,35.040000915527344,36.15999984741211,265388.0
+2011-12-29,,,,,
+2012-01-01,35.91999816894531,36.0,35.599998474121094,35.599998474121094,111491.0
+2012-01-02,35.68000030517578,35.91999816894531,35.439998626708984,35.599998474121094,102206.0
+2012-01-03,35.7599983215332,35.91999816894531,35.439998626708984,35.68000030517578,145672.0
+2012-01-04,35.599998474121094,35.7599983215332,35.599998474121094,35.7599983215332,64952.0
+2012-01-05,,,,,
+2012-01-08,37.36000061035156,37.84000015258789,37.20000076293945,37.36000061035156,453158.0
+2012-01-09,37.279998779296875,37.279998779296875,36.08000183105469,36.400001525878906,587076.0
+2012-01-10,36.2400016784668,36.400001525878906,36.08000183105469,36.2400016784668,272513.0
+2012-01-11,36.0,36.0,35.439998626708984,35.599998474121094,326107.0
+2012-01-12,,,,,
+2012-01-15,35.599998474121094,35.84000015258789,35.119998931884766,35.52000045776367,315975.0
+2012-01-16,35.599998474121094,36.08000183105469,35.36000061035156,35.84000015258789,332713.0
+2012-01-17,35.84000015258789,35.84000015258789,35.36000061035156,35.599998474121094,172377.0
+2012-01-18,35.36000061035156,35.599998474121094,35.20000076293945,35.52000045776367,98467.0
+2012-01-19,,,,,
+2012-01-22,36.2400016784668,36.959999084472656,36.2400016784668,36.560001373291016,624371.0
+2012-01-23,36.560001373291016,37.040000915527344,36.560001373291016,36.79999923706055,422213.0
+2012-01-24,36.79999923706055,36.959999084472656,36.560001373291016,36.720001220703125,498255.0
+2012-01-25,36.560001373291016,36.720001220703125,36.31999969482422,36.31999969482422,166037.0
+2012-01-26,,,,,
+2012-01-29,36.31999969482422,36.31999969482422,36.31999969482422,36.31999969482422,0.0
+2012-01-30,36.880001068115234,37.36000061035156,36.63999938964844,36.79999923706055,418068.0
+2012-01-31,36.79999923706055,36.880001068115234,36.63999938964844,36.79999923706055,494170.0
+2012-02-01,36.880001068115234,36.880001068115234,36.31999969482422,36.720001220703125,692512.0
+2012-02-02,36.720001220703125,36.720001220703125,36.720001220703125,36.720001220703125,0.0
+2012-02-05,36.880001068115234,37.040000915527344,36.47999954223633,36.880001068115234,605845.0
+2012-02-06,36.880001068115234,36.880001068115234,36.400001525878906,36.560001373291016,800021.0
+2012-02-07,36.560001373291016,37.119998931884766,36.560001373291016,36.959999084472656,881162.0
+2012-02-08,36.79999923706055,38.15999984741211,36.720001220703125,37.84000015258789,769442.0
+2012-02-09,,,,,
+2012-02-12,37.439998626708984,38.08000183105469,37.36000061035156,37.7599983215332,497873.0
+2012-02-13,37.84000015258789,38.400001525878906,37.84000015258789,37.91999816894531,771410.0
+2012-02-14,37.91999816894531,38.2400016784668,37.7599983215332,38.15999984741211,532410.0
+2012-02-15,38.15999984741211,38.2400016784668,38.0,38.08000183105469,343817.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,38.560001373291016,39.279998779296875,38.560001373291016,39.279998779296875,866121.0
+2012-02-21,39.279998779296875,42.0,39.279998779296875,40.400001525878906,1582660.0
+2012-02-22,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2012-02-23,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2012-02-26,41.0,41.20000076293945,40.20000076293945,40.79999923706055,1171906.0
+2012-02-27,40.79999923706055,43.20000076293945,40.79999923706055,42.79999923706055,1624251.0
+2012-02-28,42.79999923706055,43.20000076293945,41.400001525878906,42.599998474121094,1182463.0
+2012-02-29,42.79999923706055,43.20000076293945,42.0,43.20000076293945,312977.0
+2012-03-01,,,,,
+2012-03-04,42.79999923706055,42.79999923706055,41.599998474121094,42.400001525878906,833907.0
+2012-03-05,42.20000076293945,43.20000076293945,41.79999923706055,43.0,436748.0
+2012-03-06,43.0,44.400001525878906,42.79999923706055,43.20000076293945,931277.0
+2012-03-07,42.400001525878906,45.400001525878906,42.400001525878906,45.20000076293945,600822.0
+2012-03-08,,,,,
+2012-03-11,45.599998474121094,46.400001525878906,45.20000076293945,46.0,424597.0
+2012-03-12,46.20000076293945,46.599998474121094,45.599998474121094,46.0,325123.0
+2012-03-13,45.79999923706055,46.400001525878906,44.599998474121094,44.79999923706055,409365.0
+2012-03-14,45.20000076293945,45.599998474121094,45.0,45.20000076293945,236723.0
+2012-03-15,,,,,
+2012-03-18,44.79999923706055,45.20000076293945,44.0,44.20000076293945,235546.0
+2012-03-19,44.20000076293945,44.599998474121094,43.0,44.0,629436.0
+2012-03-20,43.20000076293945,44.0,42.400001525878906,43.400001525878906,408263.0
+2012-03-21,43.20000076293945,44.0,43.0,43.20000076293945,217016.0
+2012-03-22,,,,,
+2012-03-25,45.400001525878906,46.79999923706055,45.400001525878906,46.599998474121094,739561.0
+2012-03-26,46.79999923706055,47.0,45.599998474121094,46.0,431627.0
+2012-03-27,46.0,46.400001525878906,45.400001525878906,45.599998474121094,368166.0
+2012-03-28,45.599998474121094,46.0,45.400001525878906,46.0,121606.0
+2012-03-29,,,,,
+2012-04-01,46.400001525878906,46.400001525878906,45.79999923706055,45.79999923706055,296291.0
+2012-04-02,44.599998474121094,45.20000076293945,44.20000076293945,45.0,304565.0
+2012-04-03,45.79999923706055,45.79999923706055,45.20000076293945,45.599998474121094,337628.0
+2012-04-04,45.400001525878906,45.599998474121094,45.0,45.0,138666.0
+2012-04-05,,,,,
+2012-04-08,45.20000076293945,45.599998474121094,44.0,45.20000076293945,383278.0
+2012-04-09,44.20000076293945,44.79999923706055,44.0,44.79999923706055,183665.0
+2012-04-10,44.400001525878906,44.79999923706055,43.79999923706055,44.20000076293945,231098.0
+2012-04-11,44.0,44.0,43.0,44.0,345646.0
+2012-04-12,,,,,
+2012-04-15,44.0,44.20000076293945,43.20000076293945,43.79999923706055,405230.0
+2012-04-16,43.400001525878906,43.79999923706055,42.400001525878906,43.599998474121094,261062.0
+2012-04-17,47.20000076293945,47.79999923706055,46.79999923706055,47.79999923706055,1059695.0
+2012-04-18,48.79999923706055,49.0,46.599998474121094,47.599998474121094,1775122.0
+2012-04-19,,,,,
+2012-04-22,48.400001525878906,49.20000076293945,48.0,48.79999923706055,593628.0
+2012-04-23,49.0,49.0,47.79999923706055,48.0,578985.0
+2012-04-24,47.79999923706055,48.20000076293945,47.20000076293945,47.20000076293945,565162.0
+2012-04-25,47.20000076293945,48.0,47.0,47.599998474121094,434768.0
+2012-04-26,,,,,
+2012-04-29,48.0,48.0,47.400001525878906,48.0,140153.0
+2012-04-30,48.20000076293945,48.20000076293945,47.20000076293945,47.79999923706055,204417.0
+2012-05-01,47.599998474121094,47.79999923706055,47.20000076293945,47.599998474121094,128036.0
+2012-05-02,47.599998474121094,48.0,47.20000076293945,47.400001525878906,152191.0
+2012-05-03,,,,,
+2012-05-06,46.400001525878906,46.400001525878906,45.400001525878906,45.79999923706055,267826.0
+2012-05-07,45.400001525878906,45.79999923706055,44.599998474121094,45.79999923706055,378213.0
+2012-05-08,45.79999923706055,47.599998474121094,45.0,46.599998474121094,350517.0
+2012-05-09,46.400001525878906,46.599998474121094,45.400001525878906,46.0,165520.0
+2012-05-10,46.0,46.0,46.0,46.0,0.0
+2012-05-13,46.0,46.0,44.79999923706055,45.0,246386.0
+2012-05-14,44.79999923706055,45.0,44.400001525878906,44.79999923706055,219306.0
+2012-05-15,44.400001525878906,45.0,43.79999923706055,44.20000076293945,800613.0
+2012-05-16,43.79999923706055,45.400001525878906,43.20000076293945,45.20000076293945,651916.0
+2012-05-17,,,,,
+2012-05-20,45.20000076293945,45.599998474121094,44.79999923706055,44.79999923706055,124948.0
+2012-05-21,45.0,45.599998474121094,44.400001525878906,45.20000076293945,311896.0
+2012-05-22,45.599998474121094,47.599998474121094,45.20000076293945,46.79999923706055,859110.0
+2012-05-23,46.400001525878906,47.20000076293945,45.79999923706055,46.400001525878906,181890.0
+2012-05-24,,,,,
+2012-05-27,46.20000076293945,46.599998474121094,46.0,46.20000076293945,300548.0
+2012-05-28,46.400001525878906,49.599998474121094,46.400001525878906,49.400001525878906,912716.0
+2012-05-29,49.0,49.599998474121094,48.20000076293945,48.20000076293945,514927.0
+2012-05-30,48.400001525878906,48.400001525878906,46.599998474121094,47.599998474121094,757683.0
+2012-05-31,,,,,
+2012-06-03,44.599998474121094,45.0,43.79999923706055,44.79999923706055,827548.0
+2012-06-04,43.599998474121094,44.599998474121094,43.20000076293945,44.599998474121094,831275.0
+2012-06-05,44.400001525878906,44.599998474121094,43.79999923706055,44.0,380693.0
+2012-06-06,44.20000076293945,45.20000076293945,42.79999923706055,43.79999923706055,686078.0
+2012-06-07,,,,,
+2012-06-10,43.400001525878906,44.20000076293945,43.400001525878906,44.0,426426.0
+2012-06-11,44.400001525878906,44.79999923706055,44.20000076293945,44.400001525878906,657020.0
+2012-06-12,44.0,44.20000076293945,43.79999923706055,44.20000076293945,460742.0
+2012-06-13,44.20000076293945,44.79999923706055,44.0,44.20000076293945,378927.0
+2012-06-14,,,,,
+2012-06-17,44.0,44.0,43.599998474121094,43.79999923706055,214450.0
+2012-06-18,44.20000076293945,44.400001525878906,43.79999923706055,44.0,459442.0
+2012-06-19,44.0,44.400001525878906,43.79999923706055,44.400001525878906,346588.0
+2012-06-20,44.599998474121094,44.79999923706055,44.0,44.0,287956.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,44.0,44.0,44.0,44.0,0.0
+2012-06-26,44.0,44.0,44.0,44.0,0.0
+2012-06-27,44.0,44.0,44.0,44.0,0.0
+2012-06-28,44.0,44.0,44.0,44.0,0.0
+2012-07-01,44.0,44.0,44.0,44.0,0.0
+2012-07-02,44.0,47.599998474121094,44.0,47.20000076293945,449261.0
+2012-07-03,47.20000076293945,48.79999923706055,47.0,48.0,715071.0
+2012-07-04,48.0,51.20000076293945,48.0,49.599998474121094,716508.0
+2012-07-05,,,,,
+2012-07-08,50.400001525878906,51.20000076293945,49.400001525878906,49.400001525878906,209960.0
+2012-07-09,50.0,50.0,48.0,48.20000076293945,263237.0
+2012-07-10,48.20000076293945,49.0,48.0,48.79999923706055,359085.0
+2012-07-11,48.20000076293945,48.79999923706055,48.0,48.400001525878906,217277.0
+2012-07-12,,,,,
+2012-07-15,49.0,49.0,48.0,48.599998474121094,160932.0
+2012-07-16,48.79999923706055,48.79999923706055,47.599998474121094,48.400001525878906,175441.0
+2012-07-17,48.0,48.400001525878906,46.400001525878906,48.400001525878906,354363.0
+2012-07-18,44.599998474121094,45.79999923706055,44.0,44.79999923706055,1726545.0
+2012-07-19,,,,,
+2012-07-22,43.599998474121094,43.79999923706055,43.400001525878906,43.400001525878906,294840.0
+2012-07-23,43.599998474121094,43.599998474121094,43.0,43.0,166572.0
+2012-07-24,42.79999923706055,43.0,41.599998474121094,41.599998474121094,411808.0
+2012-07-25,42.20000076293945,42.20000076293945,41.599998474121094,41.599998474121094,410065.0
+2012-07-26,,,,,
+2012-07-29,42.0,42.20000076293945,41.79999923706055,42.0,113007.0
+2012-07-30,42.20000076293945,43.400001525878906,41.79999923706055,43.0,206668.0
+2012-07-31,43.0,43.20000076293945,42.400001525878906,42.79999923706055,218176.0
+2012-08-01,42.79999923706055,43.0,42.400001525878906,42.599998474121094,229511.0
+2012-08-02,,,,,
+2012-08-05,43.0,43.0,42.599998474121094,42.599998474121094,74797.0
+2012-08-06,42.79999923706055,43.20000076293945,42.599998474121094,42.79999923706055,123432.0
+2012-08-07,42.79999923706055,43.0,42.400001525878906,42.599998474121094,141121.0
+2012-08-08,42.599998474121094,42.599998474121094,42.0,42.20000076293945,137058.0
+2012-08-09,,,,,
+2012-08-12,42.0,42.400001525878906,42.0,42.20000076293945,124995.0
+2012-08-13,42.0,42.400001525878906,42.0,42.20000076293945,118425.0
+2012-08-14,42.20000076293945,42.79999923706055,42.0,42.79999923706055,158367.0
+2012-08-15,42.79999923706055,43.400001525878906,41.20000076293945,41.79999923706055,672723.0
+2012-08-16,,,,,
+2012-08-19,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2012-08-23,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
+2012-08-26,42.20000076293945,42.20000076293945,41.79999923706055,42.0,190672.0
+2012-08-27,41.79999923706055,42.599998474121094,41.599998474121094,42.20000076293945,362445.0
+2012-08-28,42.0,43.599998474121094,42.0,42.79999923706055,640762.0
+2012-08-29,42.79999923706055,44.0,42.79999923706055,43.79999923706055,365982.0
+2012-08-30,,,,,
+2012-09-02,43.79999923706055,43.79999923706055,43.0,43.20000076293945,133237.0
+2012-09-03,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,319152.0
+2012-09-04,42.79999923706055,42.79999923706055,42.20000076293945,42.599998474121094,186015.0
+2012-09-05,,,,,
+2012-09-06,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
+2012-09-09,42.599998474121094,42.599998474121094,42.20000076293945,42.20000076293945,144428.0
+2012-09-10,42.20000076293945,42.400001525878906,41.79999923706055,42.0,282261.0
+2012-09-11,42.0,42.400001525878906,42.0,42.20000076293945,118813.0
+2012-09-12,42.400001525878906,42.400001525878906,42.0,42.20000076293945,173096.0
+2012-09-13,,,,,
+2012-09-16,42.20000076293945,42.400001525878906,42.0,42.20000076293945,107393.0
+2012-09-17,42.20000076293945,42.20000076293945,42.0,42.20000076293945,136152.0
+2012-09-18,42.0,42.20000076293945,41.79999923706055,42.0,133433.0
+2012-09-19,42.0,42.20000076293945,41.79999923706055,42.0,131065.0
+2012-09-20,,,,,
+2012-09-24,41.400001525878906,41.400001525878906,40.79999923706055,41.20000076293945,212926.0
+2012-09-25,41.20000076293945,41.20000076293945,40.79999923706055,41.20000076293945,163200.0
+2012-09-26,41.20000076293945,41.20000076293945,40.400001525878906,40.79999923706055,101122.0
+2012-09-27,,,,,
+2012-09-30,40.79999923706055,41.599998474121094,40.79999923706055,41.400001525878906,76032.0
+2012-10-01,41.400001525878906,41.400001525878906,41.0,41.20000076293945,88661.0
+2012-10-02,41.400001525878906,41.599998474121094,41.0,41.20000076293945,245520.0
+2012-10-03,41.20000076293945,41.20000076293945,41.0,41.20000076293945,69818.0
+2012-10-04,,,,,
+2012-10-07,41.20000076293945,41.20000076293945,40.599998474121094,41.0,137823.0
+2012-10-08,40.599998474121094,40.599998474121094,40.20000076293945,40.599998474121094,245441.0
+2012-10-09,40.400001525878906,40.79999923706055,40.20000076293945,40.599998474121094,135886.0
+2012-10-10,40.599998474121094,40.599998474121094,40.0,40.0,213387.0
+2012-10-11,,,,,
+2012-10-14,38.880001068115234,39.439998626708984,38.880001068115234,38.880001068115234,86225.0
+2012-10-15,39.040000915527344,39.439998626708984,38.959999084472656,39.36000061035156,111817.0
+2012-10-16,39.20000076293945,39.36000061035156,39.040000915527344,39.36000061035156,39740.0
+2012-10-17,39.20000076293945,39.84000015258789,39.20000076293945,39.7599983215332,48758.0
+2012-10-18,,,,,
+2012-10-21,39.040000915527344,39.279998779296875,38.880001068115234,39.119998931884766,56323.0
+2012-10-22,38.959999084472656,39.119998931884766,38.959999084472656,39.119998931884766,8682.0
+2012-10-23,39.040000915527344,39.119998931884766,38.47999954223633,38.560001373291016,155312.0
+2012-10-24,38.47999954223633,38.720001220703125,38.31999969482422,38.400001525878906,203335.0
+2012-10-25,,,,,
+2012-10-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2012-11-01,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
+2012-11-04,38.15999984741211,38.31999969482422,38.15999984741211,38.2400016784668,73843.0
+2012-11-05,38.15999984741211,38.560001373291016,38.15999984741211,38.560001373291016,110062.0
+2012-11-06,38.560001373291016,39.040000915527344,38.560001373291016,39.040000915527344,140408.0
+2012-11-07,39.040000915527344,39.279998779296875,38.880001068115234,38.959999084472656,288697.0
+2012-11-08,,,,,
+2012-11-11,38.560001373291016,38.560001373291016,38.0,38.08000183105469,190062.0
+2012-11-12,38.0,38.08000183105469,37.439998626708984,37.52000045776367,141137.0
+2012-11-13,37.68000030517578,37.68000030517578,36.79999923706055,36.79999923706055,140002.0
+2012-11-14,36.880001068115234,37.119998931884766,36.15999984741211,36.2400016784668,261352.0
+2012-11-15,,,,,
+2012-11-18,36.2400016784668,36.31999969482422,36.0,36.08000183105469,84596.0
+2012-11-19,36.2400016784668,36.880001068115234,35.84000015258789,36.15999984741211,263928.0
+2012-11-20,36.15999984741211,36.400001525878906,35.84000015258789,36.2400016784668,144155.0
+2012-11-21,36.2400016784668,36.2400016784668,35.68000030517578,35.7599983215332,65770.0
+2012-11-22,,,,,
+2012-11-25,36.0,36.0,35.20000076293945,35.20000076293945,84710.0
+2012-11-26,35.20000076293945,35.52000045776367,34.959999084472656,35.279998779296875,163280.0
+2012-11-27,35.279998779296875,35.439998626708984,34.959999084472656,35.119998931884766,158365.0
+2012-11-28,35.040000915527344,35.439998626708984,35.040000915527344,35.439998626708984,90400.0
+2012-11-29,,,,,
+2012-12-02,35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0.0
+2012-12-03,37.36000061035156,37.91999816894531,37.20000076293945,37.84000015258789,129801.0
+2012-12-04,37.52000045776367,38.400001525878906,37.20000076293945,37.91999816894531,77797.0
+2012-12-05,38.31999969482422,38.400001525878906,37.84000015258789,38.08000183105469,106172.0
+2012-12-06,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0.0
+2012-12-09,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0.0
+2012-12-10,39.20000076293945,40.400001525878906,39.20000076293945,39.52000045776367,142120.0
+2012-12-11,39.439998626708984,40.20000076293945,39.439998626708984,40.20000076293945,166826.0
+2012-12-12,40.20000076293945,40.79999923706055,39.599998474121094,40.20000076293945,98448.0
+2012-12-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2012-12-16,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2012-12-17,40.0,40.400001525878906,39.84000015258789,40.0,220891.0
+2012-12-18,40.0,40.0,39.599998474121094,39.91999816894531,193623.0
+2012-12-19,39.91999816894531,39.91999816894531,39.599998474121094,39.7599983215332,62203.0
+2012-12-20,39.7599983215332,39.7599983215332,39.7599983215332,39.7599983215332,0.0
+2012-12-23,39.7599983215332,39.7599983215332,39.7599983215332,39.7599983215332,0.0
+2012-12-24,39.84000015258789,40.400001525878906,39.439998626708984,40.20000076293945,418426.0
+2012-12-25,40.20000076293945,41.0,40.20000076293945,40.79999923706055,114975.0
+2012-12-26,40.79999923706055,40.79999923706055,40.20000076293945,40.599998474121094,20443.0
+2012-12-27,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2012-12-30,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2012-12-31,40.0,40.599998474121094,39.439998626708984,40.0,191225.0
+2013-01-01,40.0,40.599998474121094,40.0,40.400001525878906,251208.0
+2013-01-02,40.400001525878906,40.79999923706055,40.20000076293945,40.599998474121094,193463.0
+2013-01-03,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2013-01-06,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2013-01-07,41.0,41.400001525878906,40.79999923706055,41.0,86273.0
+2013-01-08,41.0,41.0,39.599998474121094,40.0,286288.0
+2013-01-09,40.0,40.400001525878906,39.84000015258789,40.20000076293945,281135.0
+2013-01-10,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2013-01-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2013-01-14,40.20000076293945,40.400001525878906,39.91999816894531,40.0,186627.0
+2013-01-15,40.0,40.0,39.68000030517578,39.7599983215332,40838.0
+2013-01-16,39.7599983215332,39.91999816894531,39.599998474121094,39.68000030517578,48807.0
+2013-01-17,39.68000030517578,39.68000030517578,39.68000030517578,39.68000030517578,0.0
+2013-01-20,39.68000030517578,39.68000030517578,39.68000030517578,39.68000030517578,0.0
+2013-01-21,39.040000915527344,39.040000915527344,38.08000183105469,38.560001373291016,212437.0
+2013-01-22,38.560001373291016,39.040000915527344,38.560001373291016,39.040000915527344,30588.0
+2013-01-23,38.720001220703125,38.79999923706055,38.15999984741211,38.63999938964844,239711.0
+2013-01-24,38.63999938964844,38.63999938964844,38.63999938964844,38.63999938964844,0.0
+2013-01-27,38.63999938964844,38.63999938964844,38.63999938964844,38.63999938964844,0.0
+2013-01-28,38.31999969482422,38.79999923706055,38.31999969482422,38.400001525878906,267895.0
+2013-01-29,38.47999954223633,38.47999954223633,38.2400016784668,38.400001525878906,133013.0
+2013-01-30,38.400001525878906,38.47999954223633,38.0,38.15999984741211,184991.0
+2013-01-31,38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0.0
+2013-02-03,38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0.0
+2013-02-04,38.08000183105469,38.400001525878906,38.0,38.08000183105469,168932.0
+2013-02-05,38.08000183105469,38.31999969482422,37.52000045776367,38.08000183105469,211185.0
+2013-02-06,38.08000183105469,38.15999984741211,37.52000045776367,37.7599983215332,237146.0
+2013-02-07,37.7599983215332,37.7599983215332,37.7599983215332,37.7599983215332,0.0
+2013-02-10,37.7599983215332,37.7599983215332,37.7599983215332,37.7599983215332,0.0
+2013-02-11,37.84000015258789,38.400001525878906,37.84000015258789,38.400001525878906,313481.0
+2013-02-12,38.63999938964844,39.040000915527344,38.63999938964844,38.959999084472656,343936.0
+2013-02-13,39.040000915527344,39.20000076293945,38.880001068115234,39.20000076293945,335956.0
+2013-02-14,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2013-02-17,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2013-02-18,40.79999923706055,42.0,40.599998474121094,41.20000076293945,1094143.0
+2013-02-19,41.20000076293945,41.20000076293945,40.400001525878906,41.0,202167.0
+2013-02-20,41.20000076293945,41.599998474121094,40.79999923706055,41.400001525878906,580662.0
+2013-02-21,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2013-02-24,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2013-02-25,41.599998474121094,43.79999923706055,41.599998474121094,43.599998474121094,838471.0
+2013-02-26,43.0,43.599998474121094,42.79999923706055,43.400001525878906,262480.0
+2013-02-27,43.599998474121094,43.79999923706055,42.599998474121094,42.79999923706055,198342.0
+2013-02-28,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2013-03-03,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2013-03-04,43.400001525878906,44.0,42.79999923706055,43.0,347955.0
+2013-03-05,43.20000076293945,43.599998474121094,43.0,43.0,85392.0
+2013-03-06,43.400001525878906,43.400001525878906,43.0,43.400001525878906,181991.0
+2013-03-07,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2013-03-10,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
+2013-03-11,43.20000076293945,43.400001525878906,42.599998474121094,43.0,245575.0
+2013-03-12,42.599998474121094,42.79999923706055,41.79999923706055,42.0,310992.0
+2013-03-13,42.20000076293945,43.20000076293945,41.599998474121094,42.20000076293945,379133.0
+2013-03-14,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2013-03-17,43.0,44.599998474121094,43.0,44.599998474121094,431635.0
+2013-03-18,44.400001525878906,44.400001525878906,43.400001525878906,43.79999923706055,194531.0
+2013-03-19,43.79999923706055,44.20000076293945,43.400001525878906,44.20000076293945,130563.0
+2013-03-20,44.20000076293945,46.400001525878906,44.0,46.20000076293945,725037.0
+2013-03-21,,,,,
+2013-03-24,46.79999923706055,46.79999923706055,46.20000076293945,46.599998474121094,303995.0
+2013-03-25,46.400001525878906,46.400001525878906,46.0,46.400001525878906,115165.0
+2013-03-26,46.20000076293945,46.400001525878906,45.599998474121094,46.20000076293945,120272.0
+2013-03-27,46.0,46.20000076293945,45.599998474121094,46.0,110398.0
+2013-03-28,,,,,
+2013-03-31,45.400001525878906,45.599998474121094,44.599998474121094,45.20000076293945,224016.0
+2013-04-01,44.79999923706055,45.400001525878906,44.400001525878906,45.400001525878906,258271.0
+2013-04-02,43.400001525878906,43.79999923706055,43.20000076293945,43.79999923706055,185132.0
+2013-04-03,43.400001525878906,44.79999923706055,43.400001525878906,44.79999923706055,150948.0
+2013-04-04,,,,,
+2013-04-07,43.599998474121094,44.0,43.20000076293945,43.79999923706055,93453.0
+2013-04-08,44.0,44.20000076293945,43.20000076293945,44.20000076293945,188658.0
+2013-04-09,44.400001525878906,44.79999923706055,44.0,44.400001525878906,99517.0
+2013-04-10,44.400001525878906,45.79999923706055,44.20000076293945,45.79999923706055,260463.0
+2013-04-11,,,,,
+2013-04-14,45.599998474121094,45.599998474121094,44.79999923706055,45.0,201598.0
+2013-04-15,44.79999923706055,44.79999923706055,44.20000076293945,44.599998474121094,79425.0
+2013-04-16,45.400001525878906,47.599998474121094,45.400001525878906,47.0,1006896.0
+2013-04-17,46.79999923706055,49.400001525878906,46.20000076293945,48.79999923706055,755818.0
+2013-04-18,,,,,
+2013-04-21,49.20000076293945,49.599998474121094,48.599998474121094,48.79999923706055,265240.0
+2013-04-22,48.79999923706055,49.599998474121094,48.400001525878906,49.400001525878906,229942.0
+2013-04-23,49.400001525878906,49.599998474121094,48.79999923706055,49.400001525878906,143403.0
+2013-04-24,49.599998474121094,51.400001525878906,49.400001525878906,51.20000076293945,600946.0
+2013-04-25,,,,,
+2013-04-28,52.599998474121094,52.79999923706055,51.599998474121094,51.79999923706055,245217.0
+2013-04-29,51.599998474121094,52.20000076293945,51.0,51.79999923706055,290140.0
+2013-04-30,51.79999923706055,54.0,51.599998474121094,53.400001525878906,414098.0
+2013-05-01,53.20000076293945,53.79999923706055,52.79999923706055,52.79999923706055,457018.0
+2013-05-02,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2013-05-05,53.400001525878906,54.0,53.20000076293945,53.599998474121094,239863.0
+2013-05-06,53.599998474121094,53.79999923706055,53.0,53.400001525878906,256051.0
+2013-05-07,53.20000076293945,53.20000076293945,52.0,53.0,487332.0
+2013-05-08,53.0,54.0,52.79999923706055,53.79999923706055,179140.0
+2013-05-09,,,,,
+2013-05-12,54.400001525878906,54.599998474121094,54.0,54.20000076293945,236490.0
+2013-05-13,54.0,54.0,53.0,53.599998474121094,167831.0
+2013-05-14,53.400001525878906,54.0,53.0,54.0,332775.0
+2013-05-15,53.79999923706055,54.0,53.20000076293945,54.0,256726.0
+2013-05-16,,,,,
+2013-05-19,55.79999923706055,58.0,55.400001525878906,57.0,505438.0
+2013-05-20,57.0,58.0,56.79999923706055,57.20000076293945,147350.0
+2013-05-21,57.20000076293945,57.20000076293945,56.400001525878906,56.79999923706055,89517.0
+2013-05-22,56.79999923706055,56.79999923706055,56.0,56.400001525878906,78418.0
+2013-05-23,,,,,
+2013-05-26,55.400001525878906,55.79999923706055,55.0,55.400001525878906,176601.0
+2013-05-27,55.400001525878906,55.79999923706055,55.20000076293945,55.20000076293945,122992.0
+2013-05-28,55.400001525878906,55.599998474121094,54.400001525878906,54.79999923706055,416610.0
+2013-05-29,54.79999923706055,55.20000076293945,54.400001525878906,54.400001525878906,262961.0
+2013-05-30,,,,,
+2013-06-02,56.20000076293945,56.79999923706055,56.0,56.400001525878906,157231.0
+2013-06-03,56.0,56.79999923706055,55.599998474121094,56.400001525878906,224013.0
+2013-06-04,56.20000076293945,56.400001525878906,55.599998474121094,56.400001525878906,353187.0
+2013-06-05,55.79999923706055,57.400001525878906,55.599998474121094,56.79999923706055,264036.0
+2013-06-06,,,,,
+2013-06-09,56.400001525878906,56.599998474121094,55.400001525878906,56.599998474121094,166153.0
+2013-06-10,56.400001525878906,56.400001525878906,55.599998474121094,56.0,197876.0
+2013-06-11,55.599998474121094,55.599998474121094,54.79999923706055,55.20000076293945,173946.0
+2013-06-12,54.79999923706055,55.0,54.400001525878906,54.79999923706055,78211.0
+2013-06-13,,,,,
+2013-06-16,52.0,53.0,51.20000076293945,51.400001525878906,740635.0
+2013-06-17,51.599998474121094,53.599998474121094,51.599998474121094,53.599998474121094,263553.0
+2013-06-18,53.79999923706055,54.599998474121094,53.599998474121094,54.400001525878906,154282.0
+2013-06-19,54.0,54.79999923706055,53.79999923706055,54.79999923706055,159340.0
+2013-06-20,,,,,
+2013-06-23,54.599998474121094,55.20000076293945,54.400001525878906,55.20000076293945,165295.0
+2013-06-24,55.400001525878906,55.400001525878906,54.599998474121094,55.0,181992.0
+2013-06-25,55.0,55.599998474121094,54.599998474121094,55.400001525878906,312277.0
+2013-06-26,55.0,55.599998474121094,54.79999923706055,55.20000076293945,93646.0
+2013-06-27,69.0,69.0,69.0,69.0,0.0
+2013-06-30,55.0,55.0,54.20000076293945,54.20000076293945,152610.0
+2013-07-01,54.0,54.599998474121094,53.79999923706055,54.599998474121094,205898.0
+2013-07-02,54.400001525878906,55.0,53.599998474121094,54.400001525878906,374663.0
+2013-07-03,54.400001525878906,54.400001525878906,54.0,54.400001525878906,76555.0
+2013-07-04,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0
+2013-07-07,55.20000076293945,57.79999923706055,55.20000076293945,57.20000076293945,539338.0
+2013-07-08,56.79999923706055,57.79999923706055,56.79999923706055,57.599998474121094,226367.0
+2013-07-09,57.599998474121094,57.79999923706055,56.400001525878906,56.400001525878906,126576.0
+2013-07-10,56.400001525878906,56.400001525878906,55.400001525878906,55.400001525878906,123452.0
+2013-07-11,,,,,
+2013-07-14,55.20000076293945,56.0,55.0,55.20000076293945,256308.0
+2013-07-15,55.20000076293945,55.599998474121094,55.0,55.20000076293945,85753.0
+2013-07-16,55.20000076293945,55.79999923706055,55.0,55.20000076293945,185872.0
+2013-07-17,54.79999923706055,54.79999923706055,53.400001525878906,53.599998474121094,872793.0
+2013-07-18,,,,,
+2013-07-21,52.79999923706055,53.79999923706055,52.599998474121094,53.599998474121094,331492.0
+2013-07-22,52.79999923706055,53.400001525878906,52.79999923706055,53.400001525878906,154767.0
+2013-07-23,53.20000076293945,53.599998474121094,53.20000076293945,53.20000076293945,136888.0
+2013-07-24,53.400001525878906,53.599998474121094,53.0,53.20000076293945,92525.0
+2013-07-25,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0
+2013-07-28,55.400001525878906,57.0,55.0,56.400001525878906,1905926.0
+2013-07-29,56.400001525878906,57.0,55.599998474121094,56.0,1037566.0
+2013-07-30,56.0,56.400001525878906,55.20000076293945,56.400001525878906,782527.0
+2013-07-31,56.400001525878906,59.0,56.0,57.599998474121094,2064823.0
+2013-08-01,58.0,59.20000076293945,57.79999923706055,58.400001525878906,927783.0
+2013-08-04,58.599998474121094,58.79999923706055,58.0,58.400001525878906,546588.0
+2013-08-05,58.400001525878906,58.599998474121094,56.79999923706055,57.400001525878906,815932.0
+2013-08-11,57.400001525878906,57.400001525878906,57.400001525878906,57.400001525878906,0.0
+2013-08-13,57.400001525878906,58.79999923706055,57.20000076293945,58.20000076293945,614400.0
+2013-08-14,58.400001525878906,58.599998474121094,57.79999923706055,58.0,584636.0
+2013-08-15,58.0,58.400001525878906,57.79999923706055,58.20000076293945,299038.0
+2013-08-18,,,,,
+2013-08-19,57.79999923706055,58.599998474121094,57.400001525878906,58.20000076293945,1435005.0
+2013-08-20,57.79999923706055,58.400001525878906,57.79999923706055,58.0,532896.0
+2013-08-21,58.0,59.400001525878906,58.0,58.79999923706055,748548.0
+2013-08-22,59.0,61.0,59.0,59.79999923706055,856962.0
+2013-08-25,59.79999923706055,59.79999923706055,58.0,58.400001525878906,721576.0
+2013-08-26,58.400001525878906,59.400001525878906,57.599998474121094,58.79999923706055,924012.0
+2013-08-27,58.20000076293945,58.20000076293945,55.400001525878906,56.400001525878906,1079770.0
+2013-08-28,54.79999923706055,56.79999923706055,53.79999923706055,56.20000076293945,972516.0
+2013-08-29,56.599998474121094,57.20000076293945,55.79999923706055,57.0,612927.0
+2013-09-01,57.599998474121094,58.0,57.20000076293945,57.599998474121094,493133.0
+2013-09-02,57.599998474121094,58.400001525878906,57.599998474121094,58.20000076293945,509415.0
+2013-09-03,58.400001525878906,59.400001525878906,58.0,58.20000076293945,908723.0
+2013-09-04,58.0,58.20000076293945,57.0,57.0,467655.0
+2013-09-05,56.79999923706055,57.400001525878906,55.20000076293945,56.0,559967.0
+2013-09-08,56.79999923706055,56.79999923706055,55.79999923706055,55.79999923706055,666503.0
+2013-09-09,55.79999923706055,56.400001525878906,55.400001525878906,56.400001525878906,275233.0
+2013-09-10,57.400001525878906,58.599998474121094,57.400001525878906,58.400001525878906,484115.0
+2013-09-11,58.400001525878906,59.20000076293945,58.20000076293945,59.0,335731.0
+2013-09-12,58.79999923706055,59.79999923706055,58.599998474121094,59.400001525878906,262490.0
+2013-09-15,59.79999923706055,60.400001525878906,59.400001525878906,59.599998474121094,275991.0
+2013-09-16,59.599998474121094,59.599998474121094,59.0,59.20000076293945,414020.0
+2013-09-17,59.20000076293945,59.20000076293945,58.0,58.20000076293945,282441.0
+2013-09-18,58.400001525878906,58.599998474121094,58.0,58.20000076293945,185100.0
+2013-09-19,58.599998474121094,58.79999923706055,57.79999923706055,58.0,316415.0
+2013-09-24,58.20000076293945,58.400001525878906,57.20000076293945,57.20000076293945,511358.0
+2013-09-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
+2013-09-26,57.599998474121094,58.0,57.0,57.0,395305.0
+2013-09-29,56.79999923706055,56.79999923706055,56.0,56.400001525878906,413267.0
+2013-09-30,56.400001525878906,56.599998474121094,55.599998474121094,55.79999923706055,370707.0
+2013-10-01,55.79999923706055,57.0,55.599998474121094,56.79999923706055,813965.0
+2013-10-02,56.79999923706055,57.0,56.400001525878906,57.0,331727.0
+2013-10-03,56.79999923706055,58.0,56.599998474121094,57.79999923706055,774152.0
+2013-10-06,58.0,58.599998474121094,56.400001525878906,58.400001525878906,709341.0
+2013-10-07,57.79999923706055,57.79999923706055,56.599998474121094,56.79999923706055,507400.0
+2013-10-08,56.79999923706055,57.0,55.79999923706055,56.79999923706055,493570.0
+2013-10-09,56.79999923706055,57.79999923706055,56.400001525878906,57.0,367773.0
+2013-10-10,57.20000076293945,57.400001525878906,56.20000076293945,56.599998474121094,301097.0
+2013-10-13,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0
+2013-10-20,57.599998474121094,57.79999923706055,57.0,57.599998474121094,350635.0
+2013-10-21,57.79999923706055,57.79999923706055,57.0,57.0,207276.0
+2013-10-22,57.20000076293945,57.79999923706055,56.79999923706055,56.79999923706055,844796.0
+2013-10-23,57.0,57.599998474121094,56.79999923706055,57.0,460406.0
+2013-10-24,57.0,57.20000076293945,56.79999923706055,57.20000076293945,322248.0
+2013-10-27,57.0,57.20000076293945,56.79999923706055,57.20000076293945,299233.0
+2013-10-28,54.20000076293945,55.400001525878906,53.400001525878906,55.0,2176511.0
+2013-10-29,55.0,55.20000076293945,53.79999923706055,54.20000076293945,863243.0
+2013-10-30,54.400001525878906,55.0,53.79999923706055,54.20000076293945,652505.0
+2013-10-31,54.20000076293945,54.79999923706055,53.79999923706055,54.79999923706055,584867.0
+2013-11-03,55.0,55.0,53.79999923706055,53.79999923706055,384561.0
+2013-11-04,54.0,54.0,53.400001525878906,53.79999923706055,408820.0
+2013-11-05,53.79999923706055,54.0,53.400001525878906,53.79999923706055,513130.0
+2013-11-06,53.599998474121094,54.0,53.0,53.400001525878906,971610.0
+2013-11-07,53.400001525878906,54.400001525878906,53.400001525878906,54.20000076293945,785173.0
+2013-11-10,54.400001525878906,54.599998474121094,54.0,54.400001525878906,711193.0
+2013-11-11,54.400001525878906,54.400001525878906,54.0,54.20000076293945,393347.0
+2013-11-12,54.20000076293945,54.79999923706055,53.79999923706055,54.20000076293945,1217775.0
+2013-11-13,54.20000076293945,54.400001525878906,53.400001525878906,54.0,882720.0
+2013-11-14,53.79999923706055,54.0,53.400001525878906,53.79999923706055,295243.0
+2013-11-17,53.79999923706055,54.79999923706055,53.599998474121094,54.400001525878906,852998.0
+2013-11-18,54.599998474121094,56.400001525878906,54.599998474121094,55.599998474121094,2109816.0
+2013-11-19,55.400001525878906,55.599998474121094,54.0,54.400001525878906,1164695.0
+2013-11-20,54.400001525878906,54.79999923706055,54.0,54.20000076293945,524765.0
+2013-11-21,54.0,54.0,53.400001525878906,53.599998474121094,790291.0
+2013-11-24,53.79999923706055,54.0,53.400001525878906,53.599998474121094,850696.0
+2013-11-25,53.599998474121094,53.599998474121094,52.79999923706055,53.0,585857.0
+2013-11-26,52.79999923706055,53.20000076293945,51.79999923706055,51.79999923706055,656941.0
+2013-11-27,51.79999923706055,51.79999923706055,51.20000076293945,51.599998474121094,743790.0
+2013-11-28,51.79999923706055,51.79999923706055,51.400001525878906,51.400001525878906,243808.0
+2013-12-01,51.400001525878906,52.0,51.20000076293945,51.400001525878906,447498.0
+2013-12-02,51.400001525878906,51.400001525878906,50.400001525878906,50.79999923706055,550510.0
+2013-12-03,50.79999923706055,51.0,49.0,49.400001525878906,846181.0
+2013-12-04,49.400001525878906,50.0,49.20000076293945,49.79999923706055,362782.0
+2013-12-05,50.20000076293945,50.599998474121094,49.79999923706055,50.599998474121094,344543.0
+2013-12-08,50.599998474121094,50.79999923706055,50.400001525878906,50.599998474121094,169321.0
+2013-12-09,50.599998474121094,52.20000076293945,50.400001525878906,51.79999923706055,915522.0
+2013-12-10,52.0,52.79999923706055,51.79999923706055,51.79999923706055,578482.0
+2013-12-11,51.79999923706055,52.400001525878906,51.599998474121094,51.79999923706055,404958.0
+2013-12-12,51.599998474121094,52.0,51.599998474121094,51.79999923706055,167943.0
+2013-12-15,52.0,52.0,51.0,51.20000076293945,492611.0
+2013-12-16,51.20000076293945,51.20000076293945,50.400001525878906,50.79999923706055,221372.0
+2013-12-17,50.599998474121094,51.0,49.79999923706055,50.20000076293945,379143.0
+2013-12-18,50.400001525878906,51.0,50.20000076293945,50.400001525878906,239848.0
+2013-12-19,50.79999923706055,51.0,50.20000076293945,50.400001525878906,273497.0
+2013-12-22,50.400001525878906,51.0,50.20000076293945,50.400001525878906,234147.0
+2013-12-23,50.400001525878906,51.0,50.400001525878906,50.79999923706055,278257.0
+2013-12-24,50.79999923706055,51.0,50.400001525878906,50.599998474121094,129800.0
+2013-12-25,50.400001525878906,50.599998474121094,49.79999923706055,50.20000076293945,255185.0
+2013-12-26,50.0,50.20000076293945,49.79999923706055,50.0,174233.0
+2013-12-29,50.0,50.0,49.400001525878906,49.79999923706055,265613.0
+2013-12-30,49.599998474121094,51.0,49.599998474121094,50.79999923706055,403306.0
+2013-12-31,51.0,51.599998474121094,50.79999923706055,51.400001525878906,235776.0
+2014-01-01,51.400001525878906,52.20000076293945,51.400001525878906,51.79999923706055,436781.0
+2014-01-02,51.599998474121094,52.20000076293945,51.400001525878906,52.20000076293945,233007.0
+2014-01-05,52.20000076293945,52.400001525878906,51.599998474121094,51.79999923706055,252546.0
+2014-01-06,51.79999923706055,52.599998474121094,51.400001525878906,52.400001525878906,482446.0
+2014-01-07,52.20000076293945,52.599998474121094,52.20000076293945,52.599998474121094,122035.0
+2014-01-08,52.400001525878906,52.400001525878906,51.79999923706055,52.400001525878906,273036.0
+2014-01-09,52.0,52.599998474121094,52.0,52.599998474121094,185555.0
+2014-01-12,53.400001525878906,54.79999923706055,53.20000076293945,54.400001525878906,1154367.0
+2014-01-13,52.599998474121094,52.79999923706055,51.79999923706055,52.0,1301547.0
+2014-01-14,52.0,52.0,52.0,52.0,0.0
+2014-01-15,53.20000076293945,54.0,53.0,53.400001525878906,487462.0
+2014-01-16,53.20000076293945,53.599998474121094,53.0,53.20000076293945,176605.0
+2014-01-19,53.20000076293945,53.20000076293945,52.400001525878906,52.79999923706055,308110.0
+2014-01-20,52.599998474121094,52.79999923706055,52.400001525878906,52.79999923706055,93755.0
+2014-01-21,52.20000076293945,53.79999923706055,52.20000076293945,53.599998474121094,473750.0
+2014-01-22,53.599998474121094,55.20000076293945,53.400001525878906,55.20000076293945,749487.0
+2014-01-23,55.0,55.400001525878906,54.79999923706055,55.20000076293945,599336.0
+2014-01-26,54.599998474121094,55.20000076293945,54.20000076293945,55.20000076293945,492008.0
+2014-01-27,55.20000076293945,55.20000076293945,54.79999923706055,55.0,291151.0
+2014-01-28,54.79999923706055,55.20000076293945,54.599998474121094,54.79999923706055,172157.0
+2014-01-29,54.599998474121094,55.20000076293945,54.599998474121094,55.0,239500.0
+2014-01-30,54.79999923706055,55.0,54.400001525878906,54.79999923706055,187607.0
+2014-02-02,54.599998474121094,55.0,54.20000076293945,54.400001525878906,626206.0
+2014-02-03,54.20000076293945,54.79999923706055,54.0,54.20000076293945,612553.0
+2014-02-04,54.20000076293945,54.79999923706055,53.20000076293945,54.400001525878906,698830.0
+2014-02-05,54.400001525878906,54.599998474121094,54.20000076293945,54.599998474121094,239292.0
+2014-02-06,54.400001525878906,55.599998474121094,54.400001525878906,55.599998474121094,409187.0
+2014-02-09,55.79999923706055,56.0,55.400001525878906,55.599998474121094,335327.0
+2014-02-10,55.79999923706055,56.599998474121094,55.599998474121094,56.0,371690.0
+2014-02-11,56.0,56.599998474121094,56.0,56.599998474121094,471058.0
+2014-02-12,56.599998474121094,58.20000076293945,56.400001525878906,58.20000076293945,628236.0
+2014-02-13,58.20000076293945,58.20000076293945,57.400001525878906,57.400001525878906,199257.0
+2014-02-16,57.599998474121094,57.599998474121094,57.20000076293945,57.400001525878906,101828.0
+2014-02-17,57.0,57.20000076293945,56.599998474121094,57.0,190012.0
+2014-02-18,57.0,57.400001525878906,56.79999923706055,57.0,143911.0
+2014-02-19,57.0,57.20000076293945,56.400001525878906,56.599998474121094,220646.0
+2014-02-20,56.400001525878906,56.79999923706055,56.0,56.20000076293945,330538.0
+2014-02-23,56.20000076293945,56.79999923706055,55.599998474121094,56.0,286603.0
+2014-02-24,56.20000076293945,56.20000076293945,55.400001525878906,55.79999923706055,262687.0
+2014-02-25,55.79999923706055,56.400001525878906,55.599998474121094,56.400001525878906,206647.0
+2014-02-26,56.400001525878906,56.79999923706055,56.0,56.79999923706055,205223.0
+2014-02-27,56.599998474121094,57.0,56.20000076293945,57.0,162125.0
+2014-03-02,56.79999923706055,57.20000076293945,56.0,56.599998474121094,203095.0
+2014-03-03,56.79999923706055,56.79999923706055,56.0,56.0,192822.0
+2014-03-04,56.20000076293945,57.79999923706055,56.0,56.79999923706055,379780.0
+2014-03-05,56.79999923706055,57.400001525878906,56.400001525878906,56.599998474121094,248067.0
+2014-03-06,56.79999923706055,57.0,56.400001525878906,56.79999923706055,317802.0
+2014-03-09,56.599998474121094,57.20000076293945,56.599998474121094,56.79999923706055,418898.0
+2014-03-10,57.0,58.20000076293945,56.599998474121094,57.599998474121094,1743003.0
+2014-03-11,58.0,58.599998474121094,57.79999923706055,58.20000076293945,558253.0
+2014-03-12,58.20000076293945,58.400001525878906,57.400001525878906,58.20000076293945,434975.0
+2014-03-13,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2014-03-16,58.79999923706055,59.599998474121094,58.79999923706055,59.599998474121094,399687.0
+2014-03-17,59.400001525878906,60.0,59.20000076293945,59.79999923706055,444297.0
+2014-03-18,60.0,60.20000076293945,59.400001525878906,59.79999923706055,686340.0
+2014-03-19,59.599998474121094,62.0,59.20000076293945,62.0,1321722.0
+2014-03-20,62.0,65.0,61.599998474121094,63.599998474121094,2177086.0
+2014-03-23,63.79999923706055,64.80000305175781,63.599998474121094,63.79999923706055,678706.0
+2014-03-24,63.79999923706055,66.0,63.599998474121094,64.4000015258789,632000.0
+2014-03-25,64.5999984741211,65.19999694824219,64.19999694824219,64.80000305175781,236268.0
+2014-03-26,64.4000015258789,65.5999984741211,64.4000015258789,65.5999984741211,484785.0
+2014-03-27,65.19999694824219,66.0,64.80000305175781,65.4000015258789,486318.0
+2014-03-30,65.4000015258789,66.4000015258789,65.4000015258789,66.0,589928.0
+2014-03-31,66.0,66.0,65.4000015258789,65.80000305175781,423115.0
+2014-04-01,65.80000305175781,67.19999694824219,64.0,64.0,1262886.0
+2014-04-02,63.0,65.5,63.0,63.5,512980.0
+2014-04-03,63.75,64.75,63.5,64.75,418437.0
+2014-04-06,65.0,68.0,65.0,67.25,764091.0
+2014-04-07,67.25,71.5,66.25,68.25,1218146.0
+2014-04-08,69.0,69.75,67.75,68.5,439767.0
+2014-04-09,68.25,69.75,68.0,69.25,339413.0
+2014-04-10,68.5,70.5,68.5,69.25,772073.0
+2014-04-13,68.5,70.0,68.5,69.0,554390.0
+2014-04-14,68.5,69.0,66.25,68.5,989239.0
+2014-04-15,68.5,69.5,66.5,68.0,288369.0
+2014-04-16,67.5,68.0,66.5,66.5,388582.0
+2014-04-17,66.75,67.0,66.25,66.75,442603.0
+2014-04-20,68.5,68.5,67.25,67.5,691616.0
+2014-04-21,67.75,67.75,66.25,66.5,761313.0
+2014-04-22,66.5,67.0,65.75,67.0,534842.0
+2014-04-23,67.0,67.75,66.75,67.5,883130.0
+2014-04-24,67.5,68.0,67.25,67.75,284333.0
+2014-04-27,67.5,67.75,66.5,66.75,547992.0
+2014-04-28,66.75,67.0,66.0,66.25,712767.0
+2014-04-29,66.25,66.25,65.0,65.5,617958.0
+2014-04-30,65.5,66.25,64.5,64.75,1125816.0
+2014-05-01,66.0,69.0,65.5,68.5,2062306.0
+2014-05-04,68.0,68.5,67.5,67.75,1204768.0
+2014-05-05,67.75,68.0,67.0,67.25,414379.0
+2014-05-06,67.0,68.25,66.5,67.75,621953.0
+2014-05-07,67.75,68.25,67.5,67.5,258492.0
+2014-05-08,67.75,68.0,67.5,67.75,410546.0
+2014-05-11,68.0,68.0,67.25,67.75,344198.0
+2014-05-12,67.5,68.5,67.5,68.5,589208.0
+2014-05-13,68.5,69.0,68.25,69.0,420168.0
+2014-05-14,69.0,69.5,68.5,68.5,195987.0
+2014-05-15,68.5,68.75,68.0,68.25,123064.0
+2014-05-18,68.5,71.5,68.0,69.5,785000.0
+2014-05-19,69.75,70.0,69.25,69.75,170213.0
+2014-05-20,70.0,70.25,69.25,69.25,200613.0
+2014-05-21,69.25,70.25,69.25,70.0,384751.0
+2014-05-22,69.75,69.75,69.25,69.5,316215.0
+2014-05-25,69.0,71.5,69.0,70.75,585901.0
+2014-05-26,71.0,71.5,70.25,71.25,357137.0
+2014-05-27,71.25,72.75,71.25,71.5,661997.0
+2014-05-28,71.25,72.0,71.25,71.5,300507.0
+2014-05-29,71.25,72.25,71.0,71.75,236105.0
+2014-06-01,71.75,71.75,71.0,71.25,227250.0
+2014-06-02,71.25,71.75,70.75,71.5,134557.0
+2014-06-03,71.5,72.0,71.25,71.75,216393.0
+2014-06-04,71.75,72.0,71.0,71.5,240873.0
+2014-06-05,71.5,72.0,71.0,71.0,354156.0
+2014-06-08,71.0,71.5,70.5,71.5,277884.0
+2014-06-09,71.75,71.75,70.75,71.25,183680.0
+2014-06-10,71.0,72.0,70.75,71.25,471041.0
+2014-06-11,71.5,72.5,71.5,72.0,416854.0
+2014-06-12,72.0,72.25,71.5,71.5,207100.0
+2014-06-15,71.25,71.5,70.5,71.0,188814.0
+2014-06-16,71.0,71.5,69.25,69.5,168268.0
+2014-06-17,69.25,70.0,68.25,69.75,392112.0
+2014-06-18,69.75,70.0,69.0,69.5,210510.0
+2014-06-19,69.5,69.5,68.5,69.25,166650.0
+2014-06-22,69.0,69.5,68.75,69.0,99520.0
+2014-06-23,68.75,69.25,68.5,69.0,191894.0
+2014-06-24,69.0,69.0,68.5,69.0,251666.0
+2014-06-25,69.0,69.75,69.0,69.25,106142.0
+2014-06-26,69.5,69.5,68.75,69.0,216572.0
+2014-06-29,69.0,70.0,68.5,70.0,105567.0
+2014-06-30,70.0,71.5,69.75,70.5,468636.0
+2014-07-01,70.5,71.25,70.0,71.0,224634.0
+2014-07-02,71.25,72.5,71.0,72.25,1141977.0
+2014-07-03,72.25,72.25,71.5,72.25,371304.0
+2014-07-06,72.0,73.0,71.75,72.5,307066.0
+2014-07-07,72.5,73.25,72.25,73.0,277290.0
+2014-07-08,72.5,72.75,71.75,71.75,355569.0
+2014-07-09,72.0,72.0,71.25,71.75,122690.0
+2014-07-10,72.25,72.5,72.0,72.25,115212.0
+2014-07-13,72.5,72.5,72.0,72.25,124434.0
+2014-07-14,72.0,73.25,72.0,73.0,252685.0
+2014-07-15,73.0,73.5,72.75,73.0,321936.0
+2014-07-16,73.0,74.75,73.0,74.75,601836.0
+2014-07-17,77.75,78.5,76.25,77.25,1292699.0
+2014-07-20,77.5,78.5,77.0,78.0,413702.0
+2014-07-21,78.5,79.25,77.5,77.75,414601.0
+2014-07-22,77.0,77.75,75.5,76.25,590132.0
+2014-07-23,76.75,77.25,76.25,76.75,354764.0
+2014-07-24,76.75,77.5,76.0,77.5,228541.0
+2014-08-03,77.25,79.0,77.0,77.75,196388.0
+2014-08-04,77.75,78.5,77.5,78.25,86493.0
+2014-08-05,78.0,78.75,78.0,78.25,220648.0
+2014-08-06,78.25,78.25,77.5,77.75,244413.0
+2014-08-07,78.0,80.0,78.0,78.25,1005408.0
+2014-08-10,79.25,80.5,78.5,80.25,559336.0
+2014-08-11,80.25,81.5,80.0,80.75,417940.0
+2014-08-12,80.5,80.5,79.5,79.75,244320.0
+2014-08-13,79.75,80.75,79.5,80.5,344272.0
+2014-08-14,80.5,81.75,80.0,80.75,321837.0
+2014-08-17,81.0,81.0,80.25,80.5,351477.0
+2014-08-18,81.0,81.0,80.0,80.75,167771.0
+2014-08-19,80.5,81.0,80.0,80.75,184984.0
+2014-08-20,80.5,81.0,80.25,80.75,205100.0
+2014-08-21,80.5,80.5,79.75,80.25,203932.0
+2014-08-24,80.5,81.0,80.0,80.75,274448.0
+2014-08-25,80.75,81.0,79.5,81.0,352251.0
+2014-08-26,80.5,80.5,79.5,80.25,296667.0
+2014-08-27,80.0,80.75,80.0,80.0,264179.0
+2014-08-28,80.5,80.75,80.25,80.75,104499.0
+2014-08-31,80.75,81.75,80.75,81.5,149741.0
+2014-09-01,81.25,83.0,81.25,83.0,318895.0
+2014-09-02,82.5,83.5,82.5,82.75,262143.0
+2014-09-03,82.75,83.5,82.5,83.0,213907.0
+2014-09-04,83.5,85.0,83.0,84.25,231689.0
+2014-09-07,85.0,85.0,83.0,84.0,483083.0
+2014-09-08,84.25,85.5,84.25,85.0,324429.0
+2014-09-09,85.0,86.0,84.25,86.0,297984.0
+2014-09-10,85.5,87.5,85.0,87.25,451247.0
+2014-09-11,87.5,88.0,86.0,88.0,804692.0
+2014-09-14,87.25,89.25,87.0,88.0,323345.0
+2014-09-15,88.0,88.0,86.5,87.25,238550.0
+2014-09-16,87.25,87.5,86.5,87.0,107473.0
+2014-09-17,87.25,88.25,86.5,88.25,147294.0
+2014-09-18,88.0,88.25,87.25,88.25,70561.0
+2014-09-21,88.0,88.25,87.0,87.75,105661.0
+2014-09-22,87.0,87.0,84.5,85.25,473788.0
+2014-09-24,84.0,84.5,81.25,82.75,368340.0
+2014-09-25,82.75,83.75,81.0,83.0,351980.0
+2014-09-28,83.0,83.0,81.5,82.75,104204.0
+2014-09-29,83.0,83.75,82.25,83.5,124791.0
+2014-09-30,83.75,85.0,83.25,85.0,119325.0
+2014-10-01,85.25,85.75,84.0,85.5,217189.0
+2014-10-02,85.25,85.75,84.5,85.75,252443.0
+2014-10-12,82.0,83.75,79.0,79.25,346887.0
+2014-10-13,78.75,81.0,77.0,79.5,794709.0
+2014-10-14,78.25,78.25,76.25,77.25,275604.0
+2014-10-15,78.0,78.5,76.75,78.0,298366.0
+2014-10-16,76.25,77.25,72.5,77.25,723963.0
+2014-10-19,81.0,82.0,78.75,79.25,969170.0
+2014-10-20,79.5,80.5,78.25,79.0,318050.0
+2014-10-21,78.75,81.5,78.75,81.0,243982.0
+2014-10-22,81.5,82.75,80.0,81.75,396009.0
+2014-10-23,80.25,81.5,79.75,81.5,212246.0
+2014-10-26,81.0,82.0,80.75,81.75,256921.0
+2014-10-27,82.75,82.75,80.75,80.75,429969.0
+2014-10-28,80.5,81.5,80.0,80.5,261169.0
+2014-10-29,80.75,81.0,78.5,78.75,240506.0
+2014-10-30,79.0,80.5,78.5,80.5,293668.0
+2014-11-02,80.75,81.25,80.25,81.0,116546.0
+2014-11-03,81.0,84.0,80.5,83.5,255285.0
+2014-11-04,82.25,84.25,80.5,80.5,432782.0
+2014-11-05,80.5,82.75,79.0,82.75,180511.0
+2014-11-06,82.0,82.5,81.0,82.5,161297.0
+2014-11-09,81.75,83.5,81.25,83.25,67129.0
+2014-11-10,83.5,84.75,83.0,84.75,141092.0
+2014-11-11,84.5,85.0,83.5,84.25,220419.0
+2014-11-12,84.25,85.75,84.0,85.75,123234.0
+2014-11-13,84.5,85.25,83.75,85.0,141755.0
+2014-11-16,84.75,84.75,83.0,83.75,232289.0
+2014-11-17,83.0,84.0,80.0,80.75,196561.0
+2014-11-18,80.75,81.25,80.0,81.0,86380.0
+2014-11-19,81.0,81.0,80.25,80.75,148760.0
+2014-11-20,80.75,81.5,80.5,81.25,106138.0
+2014-11-23,81.5,81.75,80.75,81.5,169869.0
+2014-11-24,81.25,81.5,80.5,80.75,196365.0
+2014-11-25,81.0,81.0,79.0,80.0,131155.0
+2014-11-26,79.25,79.25,77.25,77.75,250207.0
+2014-11-27,77.75,78.5,77.0,78.5,122922.0
+2014-11-30,75.0,76.75,74.0,75.5,401000.0
+2014-12-01,76.25,79.5,76.25,78.5,191836.0
+2014-12-02,78.5,79.25,78.0,78.0,219067.0
+2014-12-03,77.75,79.25,77.75,79.25,146113.0
+2014-12-04,79.25,80.0,78.75,79.0,312059.0
+2014-12-07,78.25,79.75,78.0,79.75,103225.0
+2014-12-08,79.0,79.5,79.0,79.25,131162.0
+2014-12-09,77.5,78.0,76.75,77.25,143676.0
+2014-12-10,77.25,78.0,76.5,77.75,342785.0
+2014-12-11,75.75,78.0,75.0,78.0,527362.0
+2014-12-14,78.0,78.75,77.0,77.5,918844.0
+2014-12-15,79.0,79.5,75.25,75.5,310904.0
+2014-12-16,68.5,72.5,68.25,72.0,602224.0
+2014-12-17,71.0,78.75,70.5,76.25,280674.0
+2014-12-18,78.0,83.0,78.0,81.25,617055.0
+2014-12-21,83.0,83.0,79.5,81.0,285048.0
+2014-12-22,81.5,81.5,77.5,79.5,619919.0
+2014-12-23,78.5,79.75,78.25,78.25,282453.0
+2014-12-24,78.5,80.25,78.5,79.0,469061.0
+2014-12-25,78.75,81.0,78.25,80.75,157633.0
+2014-12-28,80.0,82.25,80.0,82.25,271791.0
+2014-12-29,82.0,83.0,81.25,81.25,295622.0
+2014-12-30,80.0,80.0,78.5,78.5,207119.0
+2014-12-31,79.5,79.5,74.5,77.75,206628.0
+2015-01-01,74.5,79.5,74.5,79.0,109970.0
+2015-01-04,81.0,82.25,80.25,80.5,281053.0
+2015-01-05,80.5,80.5,79.0,79.5,100137.0
+2015-01-06,75.75,79.0,75.75,79.0,241773.0
+2015-01-07,78.75,79.75,78.75,79.75,80444.0
+2015-01-08,80.25,81.0,79.75,80.25,504758.0
+2015-01-11,80.25,81.5,80.25,81.25,140783.0
+2015-01-12,81.0,81.75,80.75,81.0,882349.0
+2015-01-13,80.5,81.25,80.25,81.0,321378.0
+2015-01-14,81.0,81.0,79.5,79.75,412644.0
+2015-01-15,80.0,80.25,79.5,80.0,195474.0
+2015-01-18,79.75,80.25,79.5,79.5,286977.0
+2015-01-19,79.75,80.25,77.25,77.75,482161.0
+2015-01-20,78.75,80.0,78.0,78.25,404040.0
+2015-01-21,78.0,78.75,77.75,78.25,344135.0
+2015-01-22,77.75,78.0,77.0,77.5,301920.0
+2015-01-26,78.25,78.25,76.5,76.75,558288.0
+2015-01-27,77.25,78.0,76.25,78.0,659428.0
+2015-01-28,78.0,79.0,78.0,78.75,475130.0
+2015-01-29,79.0,80.0,78.5,79.25,433041.0
+2015-02-01,81.0,81.75,80.0,80.25,1151729.0
+2015-02-02,80.0,80.5,79.5,80.0,284942.0
+2015-02-03,80.5,81.75,79.75,80.0,1187944.0
+2015-02-04,80.25,80.25,78.0,78.0,479255.0
+2015-02-05,77.25,78.75,77.25,78.0,509441.0
+2015-02-08,79.0,80.25,78.75,79.5,494421.0
+2015-02-09,79.75,80.0,78.5,79.0,571834.0
+2015-02-10,78.5,79.25,78.0,78.0,474339.0
+2015-02-11,77.75,78.0,77.25,77.25,401617.0
+2015-02-12,77.5,79.25,77.5,79.25,452591.0
+2015-02-15,79.75,80.25,79.0,80.0,513713.0
+2015-02-16,79.75,80.0,79.25,79.5,215581.0
+2015-02-17,79.5,79.5,78.0,79.0,282470.0
+2015-02-18,79.0,79.0,77.25,77.5,793883.0
+2015-02-19,77.5,78.0,76.5,77.5,644696.0
+2015-02-22,77.5,79.0,77.5,77.75,299136.0
+2015-02-23,77.75,78.25,77.5,77.75,245063.0
+2015-02-24,77.75,77.75,77.0,77.30000305175781,351430.0
+2015-02-25,77.5,78.5,77.0,78.26000213623047,414626.0
+2015-02-26,78.25,78.5,77.0,78.37999725341797,452257.0
+2015-03-01,78.25,79.0,77.75,77.79000091552734,345919.0
+2015-03-02,77.75,78.0,77.0,77.5,556268.0
+2015-03-03,77.5,78.5,77.5,78.47000122070312,269203.0
+2015-03-04,78.5,79.0,77.75,78.0,222341.0
+2015-03-05,77.75,78.25,77.75,78.08000183105469,201250.0
+2015-03-08,78.5,79.25,78.25,79.0,413618.0
+2015-03-09,78.5,79.25,78.25,79.0,413618.0
+2015-03-10,79.25,80.5,78.75,80.0,600123.0
+2015-03-11,79.25,80.0,79.25,80.0,239091.0
+2015-03-12,79.75,80.5,79.5,80.0,217925.0
+2015-03-15,79.25,79.25,78.25,78.75,319058.0
+2015-03-16,78.75,79.0,77.25,77.75,622616.0
+2015-03-17,78.0,78.0,76.5,76.75,457563.0
+2015-03-18,76.75,77.5,75.0,76.5,531723.0
+2015-03-19,77.0,77.25,76.0,76.25,340148.0
+2015-03-22,77.0,77.25,76.25,76.75,747416.0
+2015-03-23,76.5,77.25,76.25,76.75,303455.0
+2015-03-24,77.25,79.0,77.25,78.25,861855.0
+2015-03-25,78.0,78.25,75.0,75.0,837570.0
+2015-03-26,73.75,75.0,73.75,74.75,606581.0
+2015-03-29,75.5,76.25,74.75,75.25,651720.0
+2015-03-30,75.5,77.25,75.5,76.25,1082741.0
+2015-03-31,76.5,76.75,75.25,75.5,310647.0
+2015-04-01,75.5,76.75,75.5,76.5,253118.0
+2015-04-02,76.75,78.25,75.75,76.25,742124.0
+2015-04-05,76.5,76.75,74.5,76.0,660099.0
+2015-04-06,72.5,73.0,71.75,72.25,376008.0
+2015-04-07,73.0,73.25,72.5,73.0,214629.0
+2015-04-08,73.0,73.25,71.25,71.5,896720.0
+2015-04-09,71.5,71.75,70.75,71.25,529511.0
+2015-04-12,71.0,71.25,70.5,71.0,509173.0
+2015-04-13,70.75,71.25,70.5,71.0,482260.0
+2015-04-14,71.0,71.0,70.25,70.5,248684.0
+2015-04-15,70.75,72.25,70.75,72.0,858725.0
+2015-04-16,72.5,73.25,72.25,72.75,586223.0
+2015-04-19,73.75,79.0,73.75,78.25,3448845.0
+2015-04-20,78.25,78.5,77.0,77.0,873114.0
+2015-04-21,79.5,80.25,78.5,79.25,1139175.0
+2015-04-22,80.0,80.0,78.75,79.75,846796.0
+2015-04-23,79.75,81.75,79.5,81.0,739570.0
+2015-04-26,81.0,82.5,81.0,81.80000305175781,749838.0
+2015-04-27,82.0,82.0,80.5,80.7699966430664,515178.0
+2015-04-28,81.0,81.5,80.25,80.3499984741211,398902.0
+2015-04-29,81.0,81.0,79.25,79.91999816894531,440253.0
+2015-04-30,80.25,80.25,79.5,79.54000091552734,354793.0
+2015-05-03,79.5,81.25,79.5,79.75,753232.0
+2015-05-04,80.0,80.25,79.5,80.23999786376953,518328.0
+2015-05-05,81.0,82.25,80.5,81.23999786376953,1072757.0
+2015-05-06,81.25,81.75,81.0,81.48999786376953,380762.0
+2015-05-07,81.25,81.5,80.75,81.23999786376953,324316.0
+2015-05-10,81.25,81.5,80.5,80.95999908447266,423358.0
+2015-05-11,80.5,80.75,79.25,79.55000305175781,599831.0
+2015-05-12,79.25,80.25,79.0,79.98999786376953,289305.0
+2015-05-13,80.25,80.5,79.5,80.44999694824219,223623.0
+2015-05-14,80.5,81.5,80.0,80.0,805180.0
+2015-05-17,80.25,81.5,80.0,81.13999938964844,487549.0
+2015-05-18,81.0,81.0,80.5,80.51000213623047,309520.0
+2015-05-19,80.5,81.0,80.25,80.66999816894531,222387.0
+2015-05-20,80.75,80.75,80.0,80.11000061035156,270952.0
+2015-05-21,80.0,80.5,79.75,80.37000274658203,230672.0
+2015-05-24,80.25,80.25,79.25,79.70999908447266,371478.0
+2015-05-25,79.5,79.75,79.25,79.29000091552734,327991.0
+2015-05-26,79.5,80.0,79.5,79.9000015258789,149436.0
+2015-05-27,79.75,79.75,79.25,79.75,155273.0
+2015-05-28,79.5,79.75,79.0,79.45999908447266,156518.0
+2015-05-31,79.5,80.0,79.25,79.4800033569336,246114.0
+2015-06-01,79.5,79.75,78.75,79.5,491722.0
+2015-06-02,79.5,79.75,79.25,79.5,213440.0
+2015-06-03,79.0,79.5,79.0,79.25,207163.0
+2015-06-04,79.25,79.5,78.5,79.47000122070312,224587.0
+2015-06-07,79.0,79.0,78.25,78.73999786376953,138309.0
+2015-06-08,78.75,78.75,77.75,77.95999908447266,201243.0
+2015-06-09,77.5,77.75,77.0,77.48999786376953,218308.0
+2015-06-10,77.25,78.0,77.25,77.26000213623047,279283.0
+2015-06-11,77.25,77.5,77.25,77.43000030517578,59547.0
+2015-06-14,77.25,79.0,77.25,78.55999755859375,279898.0
+2015-06-15,79.0,79.25,77.5,77.69999694824219,387090.0
+2015-06-16,77.5,77.5,77.0,77.5,284117.0
+2015-06-17,77.5,77.75,77.25,77.75,128410.0
+2015-06-18,77.5,77.75,77.0,77.20999908447266,229820.0
+2015-06-21,77.0,77.0,75.5,76.22000122070312,305198.0
+2015-06-22,75.5,76.0,75.0,75.52999877929688,409541.0
+2015-06-23,75.75,76.0,75.25,75.56999969482422,370456.0
+2015-06-24,76.0,76.0,75.5,75.75,141543.0
+2015-06-25,75.75,76.25,75.25,76.02999877929688,215140.0
+2015-06-28,76.25,76.25,75.5,75.83000183105469,146430.0
+2015-06-29,75.5,75.75,74.75,75.41999816894531,265631.0
+2015-06-30,75.0,76.25,74.25,75.7300033569336,200009.0
+2015-07-01,75.75,76.75,75.25,76.23999786376953,175783.0
+2015-07-02,76.25,77.25,75.0,75.25,301058.0
+2015-07-05,75.0,76.0,74.75,75.41000366210938,255270.0
+2015-07-06,75.0,75.75,75.0,75.25,490756.0
+2015-07-07,75.25,75.25,74.25,74.75,224059.0
+2015-07-08,75.0,75.25,74.5,75.0,143204.0
+2015-07-09,75.25,76.25,74.75,75.75,289490.0
+2015-07-12,76.0,76.25,74.5,74.83999633789062,743372.0
+2015-07-13,75.25,75.25,74.5,75.25,517126.0
+2015-07-14,75.25,75.75,75.0,75.41000366210938,332709.0
+2015-07-15,75.75,76.25,75.5,75.88999938964844,684676.0
+2015-07-19,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0
+2015-07-20,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0
+2015-07-21,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0
+2015-07-22,74.0,74.0,73.5,73.76000213623047,271774.0
+2015-07-23,73.75,73.75,73.0,73.33999633789062,238943.0
+2015-07-26,73.25,73.5,72.75,72.77999877929688,144657.0
+2015-07-27,72.75,72.75,71.75,71.94999694824219,238368.0
+2015-07-28,72.0,72.0,71.0,71.70999908447266,222689.0
+2015-07-29,71.75,72.0,71.0,71.16999816894531,248389.0
+2015-07-30,71.0,71.0,68.0,70.5,543205.0
+2015-08-02,70.0,70.0,68.75,69.25,249015.0
+2015-08-03,69.0,69.5,68.5,69.05999755859375,161005.0
+2015-08-04,68.75,69.75,68.25,68.94000244140625,226484.0
+2015-08-05,69.0,70.5,68.75,69.43000030517578,298327.0
+2015-08-06,69.25,69.25,68.0,68.19999694824219,369008.0
+2015-08-09,68.0,68.5,67.25,68.2699966430664,149349.0
+2015-08-10,69.0,70.0,68.75,69.4000015258789,287093.0
+2015-08-11,69.75,69.75,68.5,68.51000213623047,169055.0
+2015-08-12,68.25,68.25,67.75,68.11000061035156,251749.0
+2015-08-13,68.0,68.25,67.5,67.4800033569336,111380.0
+2015-08-16,67.5,67.5,65.5,66.23999786376953,267964.0
+2015-08-17,65.5,66.25,65.5,66.0,192828.0
+2015-08-18,66.0,66.0,63.75,64.5,504684.0
+2015-08-19,64.25,65.5,63.5,63.68000030517578,300497.0
+2015-08-20,63.5,64.25,62.5,63.25,420894.0
+2015-08-23,61.0,61.5,58.0,59.150001525878906,574470.0
+2015-08-24,59.0,59.75,54.5,55.650001525878906,725248.0
+2015-08-25,56.5,59.75,54.0,59.16999816894531,928996.0
+2015-08-26,58.75,58.75,56.5,57.369998931884766,330900.0
+2015-08-27,59.25,60.0,58.5,58.7599983215332,303986.0
+2015-08-30,60.0,60.25,57.5,57.7400016784668,547201.0
+2015-08-31,58.0,58.0,57.25,57.66999816894531,328982.0
+2015-09-01,58.25,58.25,56.5,56.970001220703125,301375.0
+2015-09-02,56.25,56.25,55.25,56.0099983215332,322225.0
+2015-09-03,56.5,56.75,55.75,56.5099983215332,328047.0
+2015-09-06,56.5,57.75,56.5,57.09000015258789,332162.0
+2015-09-07,57.0,57.75,56.75,57.06999969482422,343035.0
+2015-09-08,57.0,58.25,56.75,58.25,248255.0
+2015-09-09,59.0,59.75,58.75,59.34000015258789,188339.0
+2015-09-10,58.5,58.5,58.0,58.40999984741211,316284.0
+2015-09-13,58.75,59.0,58.0,58.13999938964844,253531.0
+2015-09-14,58.0,58.0,57.25,57.5,406945.0
+2015-09-15,57.75,57.75,56.5,56.81999969482422,217668.0
+2015-09-16,57.0,57.25,56.5,56.5099983215332,312011.0
+2015-09-17,56.75,57.0,56.25,56.349998474121094,255229.0
+2015-09-20,56.5,56.5,55.5,56.0,163796.0
+2015-09-21,56.25,57.5,56.0,56.93000030517578,233653.0
+2015-09-27,56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0.0
+2015-09-28,56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0.0
+2015-09-29,56.5,56.5,55.5,55.7400016784668,179708.0
+2015-09-30,56.0,56.25,55.5,56.119998931884766,126555.0
+2015-10-01,56.25,56.75,55.75,56.2599983215332,202238.0
+2015-10-04,56.0,56.5,55.75,56.0099983215332,79451.0
+2015-10-05,56.25,56.75,56.0,56.529998779296875,147691.0
+2015-10-06,56.75,57.0,56.25,56.27000045776367,119572.0
+2015-10-07,57.0,57.25,56.75,57.0099983215332,275516.0
+2015-10-08,56.75,57.5,56.25,57.189998626708984,406565.0
+2015-10-11,57.0,57.25,56.5,56.650001525878906,434561.0
+2015-10-12,56.75,57.25,56.25,56.4900016784668,233380.0
+2015-10-13,56.75,56.75,55.75,56.0,288182.0
+2015-10-14,55.75,56.0,55.0,55.689998626708984,314101.0
+2015-10-15,55.5,55.5,55.0,55.2599983215332,95848.0
+2015-10-18,55.75,55.75,55.0,55.65999984741211,266686.0
+2015-10-19,55.5,55.5,55.0,55.209999084472656,190283.0
+2015-10-20,54.5,55.5,54.25,54.7599983215332,252802.0
+2015-10-21,54.5,54.75,53.75,53.75,262926.0
+2015-10-22,53.75,53.75,52.25,52.95000076293945,219288.0
+2015-10-25,53.5,53.5,52.5,52.52000045776367,313601.0
+2015-10-26,52.5,53.0,52.25,53.0,130482.0
+2015-10-27,53.0,53.0,49.5,50.08000183105469,257926.0
+2015-10-28,50.25,50.25,49.29999923706055,49.66999816894531,536049.0
+2015-10-29,50.0,50.25,49.70000076293945,49.720001220703125,326811.0
+2015-11-01,49.70000076293945,49.70000076293945,48.599998474121094,49.0,223207.0
+2015-11-02,49.0,49.400001525878906,48.79999923706055,49.20000076293945,172810.0
+2015-11-03,49.400001525878906,49.599998474121094,48.20000076293945,48.25,282322.0
+2015-11-04,48.5,48.5,47.0,47.77000045776367,500110.0
+2015-11-05,48.0,48.29999923706055,47.70000076293945,47.779998779296875,226687.0
+2015-11-08,47.79999923706055,47.79999923706055,47.20000076293945,47.560001373291016,102310.0
+2015-11-09,47.599998474121094,47.900001525878906,47.29999923706055,47.630001068115234,202715.0
+2015-11-10,47.79999923706055,47.900001525878906,47.400001525878906,47.54999923706055,190317.0
+2015-11-11,47.599998474121094,49.599998474121094,47.599998474121094,49.36000061035156,409515.0
+2015-11-12,49.400001525878906,49.599998474121094,48.79999923706055,49.369998931884766,261175.0
+2015-11-15,48.400001525878906,48.599998474121094,48.0,48.130001068115234,297299.0
+2015-11-16,48.599998474121094,48.599998474121094,48.0,48.34000015258789,132108.0
+2015-11-17,48.900001525878906,48.900001525878906,48.400001525878906,48.41999816894531,118521.0
+2015-11-18,48.400001525878906,48.5,47.900001525878906,47.959999084472656,174639.0
+2015-11-19,48.20000076293945,48.599998474121094,48.099998474121094,48.290000915527344,230630.0
+2015-11-22,48.5,48.900001525878906,48.400001525878906,48.70000076293945,166720.0
+2015-11-23,48.70000076293945,49.5,48.5,49.40999984741211,220427.0
+2015-11-24,50.0,51.0,49.70000076293945,50.560001373291016,454753.0
+2015-11-25,50.5,51.5,50.5,51.25,421106.0
+2015-11-26,51.25,52.25,51.25,51.880001068115234,587891.0
+2015-11-29,51.5,53.5,51.5,52.83000183105469,406844.0
+2015-11-30,52.75,53.0,51.25,51.54999923706055,401068.0
+2015-12-01,51.5,51.5,50.75,51.119998931884766,171039.0
+2015-12-02,51.25,51.75,50.75,51.27000045776367,212786.0
+2015-12-03,51.0,53.0,50.75,52.720001220703125,428625.0
+2015-12-06,52.5,54.0,52.25,53.5,455250.0
+2015-12-07,53.0,53.0,51.75,52.5,355450.0
+2015-12-08,51.5,52.0,50.75,51.2599983215332,166168.0
+2015-12-09,51.25,51.75,50.75,51.5,126015.0
+2015-12-10,51.25,51.5,50.5,50.65999984741211,46123.0
+2015-12-13,50.0,50.0,49.0,49.369998931884766,143204.0
+2015-12-14,49.79999923706055,50.0,49.20000076293945,49.29999923706055,107132.0
+2015-12-15,49.29999923706055,49.900001525878906,49.20000076293945,49.599998474121094,125574.0
+2015-12-16,49.79999923706055,49.900001525878906,49.599998474121094,49.63999938964844,60359.0
+2015-12-17,49.79999923706055,51.75,49.70000076293945,50.880001068115234,110725.0
+2015-12-20,50.0,52.25,49.70000076293945,52.099998474121094,209678.0
+2015-12-21,52.0,52.5,52.0,52.380001068115234,91670.0
+2015-12-22,52.25,52.75,52.0,52.38999938964844,82579.0
+2015-12-23,52.75,53.5,51.25,51.54999923706055,149818.0
+2015-12-24,52.0,52.0,51.5,51.5,27652.0
+2015-12-27,51.75,52.0,51.0,52.0,53617.0
+2015-12-28,52.0,52.5,51.5,52.33000183105469,124205.0
+2015-12-29,51.25,51.25,48.5,49.2400016784668,659882.0
+2015-12-30,49.20000076293945,49.29999923706055,48.400001525878906,48.599998474121094,204064.0
+2015-12-31,48.599998474121094,48.599998474121094,47.5,47.56999969482422,303774.0
+2016-01-03,47.599998474121094,47.599998474121094,47.099998474121094,47.5099983215332,152867.0
+2016-01-04,47.5,48.099998474121094,45.0,45.310001373291016,326495.0
+2016-01-05,45.5,46.20000076293945,45.20000076293945,45.68000030517578,168446.0
+2016-01-06,45.5,46.0,44.5,44.70000076293945,130920.0
+2016-01-07,44.0,44.400001525878906,42.5,42.970001220703125,236761.0
+2016-01-10,42.970001220703125,42.970001220703125,42.970001220703125,42.970001220703125,0.0
+2016-01-11,42.970001220703125,42.970001220703125,42.970001220703125,42.970001220703125,0.0
+2016-01-12,42.400001525878906,44.0,41.5,43.86000061035156,263292.0
+2016-01-13,44.0,44.0,42.79999923706055,43.290000915527344,321705.0
+2016-01-14,42.79999923706055,45.0,41.900001525878906,44.06999969482422,451365.0
+2016-01-17,41.599998474121094,41.599998474121094,39.70000076293945,39.7599983215332,592940.0
+2016-01-18,39.599998474121094,40.20000076293945,38.0,38.29999923706055,582575.0
+2016-01-19,40.5,41.5,39.900001525878906,40.4900016784668,1156032.0
+2016-01-20,39.5,39.5,38.0,38.099998474121094,1182891.0
+2016-01-21,37.70000076293945,37.900001525878906,37.400001525878906,37.689998626708984,1077002.0
+2016-01-24,41.0,41.0,39.20000076293945,39.5,1060650.0
+2016-01-25,39.599998474121094,40.0,39.29999923706055,39.599998474121094,513041.0
+2016-01-26,39.0,42.20000076293945,38.79999923706055,41.88999938964844,632485.0
+2016-01-27,42.0,43.0,42.0,42.47999954223633,462055.0
+2016-01-28,42.70000076293945,43.20000076293945,42.599998474121094,43.060001373291016,1110771.0
+2016-01-31,44.099998474121094,45.70000076293945,44.099998474121094,45.4900016784668,742385.0
+2016-02-01,45.0,48.400001525878906,44.099998474121094,48.0099983215332,702580.0
+2016-02-02,47.400001525878906,49.099998474121094,47.099998474121094,48.279998779296875,552618.0
+2016-02-03,47.29999923706055,48.099998474121094,47.0,47.83000183105469,195409.0
+2016-02-04,48.20000076293945,49.20000076293945,48.099998474121094,48.20000076293945,195595.0
+2016-02-07,48.0,48.29999923706055,46.5,47.560001373291016,129487.0
+2016-02-08,47.900001525878906,48.20000076293945,47.79999923706055,47.97999954223633,119228.0
+2016-02-09,47.400001525878906,47.70000076293945,47.20000076293945,47.52000045776367,169598.0
+2016-02-10,47.099998474121094,47.20000076293945,46.599998474121094,47.099998474121094,73823.0
+2016-02-11,47.20000076293945,47.20000076293945,45.400001525878906,45.790000915527344,202925.0
+2016-02-14,46.0,46.70000076293945,45.5,45.5,142549.0
+2016-02-15,45.400001525878906,45.400001525878906,44.70000076293945,44.7400016784668,565446.0
+2016-02-16,46.0,46.0,44.70000076293945,44.720001220703125,447266.0
+2016-02-17,44.79999923706055,45.29999923706055,44.5,44.83000183105469,520075.0
+2016-02-18,45.0,45.29999923706055,44.79999923706055,44.97999954223633,516265.0
+2016-02-21,45.20000076293945,45.20000076293945,44.900001525878906,45.029998779296875,167740.0
+2016-02-22,45.099998474121094,45.099998474121094,44.79999923706055,45.06999969482422,266667.0
+2016-02-23,45.099998474121094,45.29999923706055,44.79999923706055,45.0,271452.0
+2016-02-24,44.900001525878906,44.900001525878906,44.099998474121094,44.59000015258789,287366.0
+2016-02-25,44.79999923706055,44.79999923706055,44.20000076293945,44.59000015258789,155104.0
+2016-02-28,44.599998474121094,45.5,44.599998474121094,45.5,401273.0
+2016-02-29,45.5,46.099998474121094,45.20000076293945,45.810001373291016,479441.0
+2016-03-01,45.900001525878906,46.400001525878906,45.79999923706055,46.0099983215332,298972.0
+2016-03-02,46.20000076293945,46.400001525878906,45.79999923706055,45.88999938964844,235068.0
+2016-03-03,46.0,46.79999923706055,45.900001525878906,46.59000015258789,299148.0
+2016-03-06,46.79999923706055,48.0,46.79999923706055,47.529998779296875,370467.0
+2016-03-07,48.0,48.0,47.20000076293945,47.470001220703125,316709.0
+2016-03-08,47.79999923706055,47.79999923706055,47.20000076293945,47.5,298953.0
+2016-03-09,47.29999923706055,47.29999923706055,46.79999923706055,47.060001373291016,306711.0
+2016-03-10,47.099998474121094,47.099998474121094,46.20000076293945,46.290000915527344,389973.0
+2016-03-13,46.29999923706055,46.5,46.0,46.0,438778.0
+2016-03-14,45.79999923706055,46.0,44.79999923706055,44.939998626708984,545604.0
+2016-03-15,45.29999923706055,45.29999923706055,44.400001525878906,44.40999984741211,498073.0
+2016-03-16,44.5,45.20000076293945,44.5,45.11000061035156,146074.0
+2016-03-17,45.5,45.79999923706055,45.400001525878906,45.7599983215332,211543.0
+2016-03-20,46.0,46.5,46.0,46.439998626708984,285438.0
+2016-03-21,46.5,47.0,46.400001525878906,46.900001525878906,358745.0
+2016-03-22,46.900001525878906,47.599998474121094,46.79999923706055,47.470001220703125,356690.0
+2016-03-23,47.5,48.0,47.5,47.90999984741211,329843.0
+2016-03-24,47.70000076293945,47.70000076293945,47.20000076293945,47.5,286076.0
+2016-03-27,47.5,47.599998474121094,46.400001525878906,46.400001525878906,288652.0
+2016-03-28,47.099998474121094,47.5,46.099998474121094,46.310001373291016,579762.0
+2016-03-29,46.5,46.5,45.099998474121094,45.47999954223633,374632.0
+2016-03-30,45.599998474121094,45.599998474121094,44.900001525878906,45.099998474121094,336208.0
+2016-03-31,45.099998474121094,45.79999923706055,44.900001525878906,45.650001525878906,340100.0
+2016-04-03,45.5,45.79999923706055,45.0,45.619998931884766,488724.0
+2016-04-04,45.099998474121094,46.400001525878906,45.0,45.9900016784668,427388.0
+2016-04-05,46.099998474121094,46.5,45.599998474121094,45.93000030517578,365050.0
+2016-04-06,46.0,46.400001525878906,45.900001525878906,46.119998931884766,368670.0
+2016-04-07,46.400001525878906,46.599998474121094,46.29999923706055,46.380001068115234,290444.0
+2016-04-10,46.599998474121094,46.70000076293945,46.400001525878906,46.5099983215332,226911.0
+2016-04-11,46.400001525878906,46.5,46.0,46.02000045776367,135241.0
+2016-04-12,46.099998474121094,49.29999923706055,46.099998474121094,48.310001373291016,1677853.0
+2016-04-13,48.400001525878906,48.79999923706055,48.20000076293945,48.4900016784668,480262.0
+2016-04-14,48.400001525878906,48.79999923706055,48.400001525878906,48.720001220703125,96215.0
+2016-04-17,48.599998474121094,48.599998474121094,48.099998474121094,48.38999938964844,309135.0
+2016-04-18,48.099998474121094,48.400001525878906,47.900001525878906,48.29999923706055,423907.0
+2016-04-19,53.0,53.0,51.75,53.0,2327369.0
+2016-04-20,53.25,53.5,52.0,52.31999969482422,556479.0
+2016-04-21,52.25,54.5,52.25,54.099998474121094,661464.0
+2016-04-24,54.25,56.25,54.25,55.41999816894531,915128.0
+2016-04-25,55.25,57.0,55.25,55.59000015258789,618464.0
+2016-04-26,56.0,56.0,55.25,55.25,707565.0
+2016-04-27,55.75,56.25,55.25,56.0,509348.0
+2016-04-28,56.0,56.25,55.75,56.189998626708984,501586.0
+2016-05-01,54.0,54.0,52.5,52.900001525878906,565714.0
+2016-05-02,53.0,53.0,51.25,52.220001220703125,455869.0
+2016-05-03,52.0,52.25,50.75,50.939998626708984,204773.0
+2016-05-04,50.5,50.5,49.5,50.45000076293945,433736.0
+2016-05-05,50.5,51.0,50.0,50.47999954223633,293607.0
+2016-05-08,50.5,51.5,50.0,50.5,225461.0
+2016-05-09,50.5,50.5,50.0,50.52000045776367,176636.0
+2016-05-10,50.5,50.5,49.900001525878906,50.0,116647.0
+2016-05-11,50.25,50.25,49.5,49.68000030517578,354215.0
+2016-05-12,49.79999923706055,50.25,49.70000076293945,50.0,239090.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,48.599998474121094,49.099998474121094,48.5,49.0,90600.0
+2016-05-25,49.20000076293945,49.79999923706055,49.099998474121094,49.58000183105469,250025.0
+2016-05-26,49.5,49.900001525878906,49.0,49.09000015258789,140526.0
+2016-05-29,49.0,49.0,48.5,48.70000076293945,174024.0
+2016-05-30,48.79999923706055,48.79999923706055,47.70000076293945,47.86000061035156,309632.0
+2016-05-31,47.900001525878906,48.20000076293945,47.599998474121094,48.060001373291016,150920.0
+2016-06-01,48.0,48.099998474121094,47.5,47.83000183105469,186550.0
+2016-06-02,47.79999923706055,47.900001525878906,47.70000076293945,47.880001068115234,118174.0
+2016-06-05,47.900001525878906,47.900001525878906,47.099998474121094,47.13999938964844,282190.0
+2016-06-06,47.0,47.20000076293945,46.900001525878906,47.20000076293945,107677.0
+2016-06-07,47.20000076293945,47.79999923706055,47.20000076293945,47.540000915527344,169232.0
+2016-06-08,47.599998474121094,49.900001525878906,47.599998474121094,49.650001525878906,576209.0
+2016-06-09,49.79999923706055,51.5,49.20000076293945,50.779998779296875,441842.0
+2016-06-12,50.5,50.5,49.70000076293945,49.790000915527344,292230.0
+2016-06-13,49.5,49.79999923706055,49.5,49.599998474121094,82782.0
+2016-06-14,,,,,
+2016-06-15,51.0,51.75,50.0,51.099998474121094,1289006.0
+2016-06-16,51.0,51.0,50.0,50.150001525878906,169475.0
+2016-06-19,50.5,50.5,49.29999923706055,49.470001220703125,499369.0
+2016-06-20,49.79999923706055,49.79999923706055,48.70000076293945,48.84000015258789,450871.0
+2016-06-21,48.79999923706055,49.20000076293945,48.79999923706055,49.099998474121094,242718.0
+2016-06-22,49.20000076293945,49.5,48.900001525878906,48.90999984741211,306609.0
+2016-06-23,49.0,49.20000076293945,48.79999923706055,49.099998474121094,134809.0
+2016-06-26,48.0,49.0,47.599998474121094,48.900001525878906,209686.0
+2016-06-27,49.0,49.5,48.900001525878906,49.099998474121094,149037.0
+2016-06-28,49.099998474121094,49.900001525878906,49.099998474121094,49.900001525878906,123005.0
+2016-06-29,50.0,50.5,49.79999923706055,50.5,261758.0
+2016-06-30,50.75,51.25,50.5,51.25,220507.0
+2016-07-03,50.75,51.25,50.5,51.25,220507.0
+2016-07-04,51.25,51.25,51.25,51.25,0.0
+2016-07-05,51.25,51.25,51.25,51.25,0.0
+2016-07-06,51.25,51.25,51.25,51.25,0.0
+2016-07-10,51.5,51.5,49.79999923706055,50.5,385157.0
+2016-07-11,50.25,51.0,50.0,50.5,468289.0
+2016-07-12,50.5,50.5,50.25,50.25,218641.0
+2016-07-14,51.0,51.25,50.75,51.0,225398.0
+2016-07-17,51.0,51.0,50.0,50.25,401831.0
+2016-07-18,50.25,50.5,50.0,50.0,179828.0
+2016-07-19,50.75,51.0,50.0,50.5,927464.0
+2016-07-20,50.5,51.0,50.25,50.5,811255.0
+2016-07-21,50.5,50.75,49.900001525878906,50.75,707754.0
+2016-07-24,48.79999923706055,48.79999923706055,48.0,48.0,405068.0
+2016-07-25,48.0,48.400001525878906,47.900001525878906,48.400001525878906,219611.0
+2016-07-26,48.20000076293945,48.5,47.29999923706055,47.5,220096.0
+2016-07-27,47.400001525878906,47.400001525878906,47.0,47.0,204228.0
+2016-07-28,47.099998474121094,47.099998474121094,46.0,46.70000076293945,352909.0
+2016-07-31,46.70000076293945,46.70000076293945,46.0,46.20000076293945,145624.0
+2016-08-01,46.29999923706055,46.599998474121094,46.29999923706055,46.599998474121094,85418.0
+2016-08-02,46.599998474121094,46.599998474121094,45.70000076293945,46.0,184564.0
+2016-08-03,46.0,46.099998474121094,45.900001525878906,46.099998474121094,74604.0
+2016-08-04,46.29999923706055,46.400001525878906,45.79999923706055,46.099998474121094,140152.0
+2016-08-07,46.099998474121094,46.599998474121094,46.0,46.599998474121094,170612.0
+2016-08-08,46.599998474121094,46.70000076293945,46.20000076293945,46.70000076293945,145968.0
+2016-08-09,46.5,46.79999923706055,46.29999923706055,46.70000076293945,195503.0
+2016-08-10,46.79999923706055,46.79999923706055,46.29999923706055,46.400001525878906,153168.0
+2016-08-11,46.400001525878906,46.400001525878906,45.70000076293945,45.79999923706055,270690.0
+2016-08-14,46.099998474121094,46.20000076293945,45.900001525878906,46.0,271211.0
+2016-08-15,46.099998474121094,46.099998474121094,45.5,45.5,164987.0
+2016-08-16,45.599998474121094,45.599998474121094,44.79999923706055,44.900001525878906,195354.0
+2016-08-17,44.900001525878906,45.0,43.29999923706055,43.29999923706055,273856.0
+2016-08-18,43.400001525878906,43.70000076293945,42.70000076293945,43.0,198682.0
+2016-08-21,43.5,44.400001525878906,43.29999923706055,44.0,233644.0
+2016-08-22,44.0,44.0,43.20000076293945,43.5,122085.0
+2016-08-23,43.400001525878906,43.400001525878906,43.20000076293945,43.29999923706055,107704.0
+2016-08-24,43.29999923706055,43.400001525878906,42.79999923706055,42.79999923706055,170650.0
+2016-08-25,42.79999923706055,42.79999923706055,41.900001525878906,42.400001525878906,105895.0
+2016-08-28,42.29999923706055,43.099998474121094,42.099998474121094,43.099998474121094,167056.0
+2016-08-29,43.099998474121094,43.099998474121094,42.70000076293945,42.900001525878906,81717.0
+2016-08-30,43.0,44.0,43.0,44.0,235005.0
+2016-08-31,43.900001525878906,43.900001525878906,43.5,43.70000076293945,66029.0
+2016-09-01,43.5,43.5,42.5,43.0,104603.0
+2016-09-04,43.0,43.400001525878906,43.0,43.400001525878906,53341.0
+2016-09-05,43.400001525878906,43.5,43.29999923706055,43.400001525878906,164826.0
+2016-09-06,43.400001525878906,43.400001525878906,43.099998474121094,43.099998474121094,90501.0
+2016-09-07,43.0,43.0,42.79999923706055,42.900001525878906,80609.0
+2016-09-08,42.599998474121094,43.70000076293945,42.599998474121094,43.599998474121094,92072.0
+2016-09-11,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0
+2016-09-12,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0
+2016-09-18,43.79999923706055,43.79999923706055,42.599998474121094,42.70000076293945,58547.0
+2016-09-19,42.79999923706055,42.79999923706055,41.29999923706055,41.400001525878906,229335.0
+2016-09-20,41.400001525878906,41.400001525878906,40.29999923706055,40.5,420588.0
+2016-09-21,40.70000076293945,40.900001525878906,40.29999923706055,40.70000076293945,128457.0
+2016-09-22,40.70000076293945,40.900001525878906,40.29999923706055,40.70000076293945,128457.0
+2016-09-25,40.70000076293945,40.900001525878906,40.29999923706055,40.5,140489.0
+2016-09-26,40.599998474121094,40.79999923706055,40.099998474121094,40.099998474121094,125097.0
+2016-09-27,40.0,40.0,38.400001525878906,38.79999923706055,278601.0
+2016-09-28,38.79999923706055,38.900001525878906,37.0,38.0,215496.0
+2016-09-29,38.0,38.599998474121094,36.900001525878906,38.400001525878906,355560.0
+2016-10-02,38.29999923706055,38.70000076293945,35.5,35.70000076293945,122747.0
+2016-10-03,35.400001525878906,36.20000076293945,34.79999923706055,35.599998474121094,301811.0
+2016-10-04,35.900001525878906,36.20000076293945,35.0,36.20000076293945,125169.0
+2016-10-05,35.599998474121094,36.20000076293945,35.400001525878906,36.0,98402.0
+2016-10-06,36.29999923706055,37.79999923706055,36.29999923706055,37.79999923706055,131491.0
+2016-10-09,36.79999923706055,37.400001525878906,36.400001525878906,36.400001525878906,71822.0
+2016-10-10,36.400001525878906,36.400001525878906,35.20000076293945,35.70000076293945,290569.0
+2016-10-11,35.900001525878906,35.900001525878906,35.5,35.599998474121094,223856.0
+2016-10-12,35.5,36.5,35.5,36.29999923706055,93888.0
+2016-10-13,36.29999923706055,36.599998474121094,36.0,36.20000076293945,210797.0
+2016-10-16,36.20000076293945,36.20000076293945,35.099998474121094,35.29999923706055,117365.0
+2016-10-17,35.099998474121094,35.20000076293945,34.599998474121094,34.70000076293945,73866.0
+2016-10-18,35.5,35.70000076293945,34.0,34.5,342021.0
+2016-10-19,35.0,35.0,34.20000076293945,34.900001525878906,316956.0
+2016-10-20,34.79999923706055,36.0,34.79999923706055,36.0,522984.0
+2016-10-23,36.0,37.20000076293945,36.0,37.20000076293945,161612.0
+2016-10-24,,,,,
+2016-10-25,37.5,38.599998474121094,37.5,38.29999923706055,170322.0
+2016-10-26,37.900001525878906,38.5,37.900001525878906,38.20000076293945,68259.0
+2016-10-27,38.099998474121094,38.400001525878906,38.0,38.400001525878906,199202.0
+2016-10-30,38.400001525878906,38.5,38.0,38.099998474121094,221155.0
+2016-10-31,38.0,38.400001525878906,37.70000076293945,38.099998474121094,76831.0
+2016-11-01,38.099998474121094,38.20000076293945,37.900001525878906,38.20000076293945,269822.0
+2016-11-02,38.29999923706055,38.400001525878906,38.20000076293945,38.29999923706055,214955.0
+2016-11-03,38.400001525878906,38.79999923706055,38.29999923706055,38.70000076293945,388330.0
+2016-11-06,38.5,39.400001525878906,38.5,39.20000076293945,753080.0
+2016-11-07,38.900001525878906,40.099998474121094,38.900001525878906,40.0,203453.0
+2016-11-08,40.5,41.29999923706055,40.0,41.099998474121094,846591.0
+2016-11-09,40.0,41.79999923706055,39.0,41.29999923706055,375440.0
+2016-11-10,41.400001525878906,43.20000076293945,41.400001525878906,43.099998474121094,817222.0
+2016-11-13,43.099998474121094,45.0,43.099998474121094,44.599998474121094,191665.0
+2016-11-14,45.099998474121094,45.29999923706055,43.400001525878906,45.29999923706055,1060488.0
+2016-11-15,44.79999923706055,45.29999923706055,43.20000076293945,44.5,366226.0
+2016-11-16,44.5,46.099998474121094,44.5,46.099998474121094,300123.0
+2016-11-17,45.70000076293945,46.099998474121094,45.0,46.0,168919.0
+2016-11-20,46.5,46.5,44.79999923706055,44.79999923706055,143416.0
+2016-11-21,44.70000076293945,44.900001525878906,43.0,43.099998474121094,231952.0
+2016-11-22,43.0,44.20000076293945,43.0,44.20000076293945,193612.0
+2016-11-23,44.20000076293945,45.599998474121094,44.20000076293945,45.5,346265.0
+2016-11-24,45.5,46.099998474121094,45.099998474121094,45.79999923706055,259696.0
+2016-11-27,45.29999923706055,46.599998474121094,45.0,46.599998474121094,550529.0
+2016-11-28,46.79999923706055,47.599998474121094,46.79999923706055,47.599998474121094,281266.0
+2016-11-29,45.900001525878906,48.20000076293945,45.900001525878906,48.0,535626.0
+2016-11-30,47.79999923706055,49.70000076293945,47.79999923706055,49.599998474121094,279061.0
+2016-12-01,49.70000076293945,50.25,49.29999923706055,49.599998474121094,177670.0
+2016-12-04,49.900001525878906,50.5,49.70000076293945,50.25,416463.0
+2016-12-05,50.5,50.75,49.5,50.75,293872.0
+2016-12-06,50.0,51.5,50.0,50.75,464453.0
+2016-12-07,51.0,51.75,50.75,50.75,159269.0
+2016-12-08,51.0,51.5,50.0,50.0,167507.0
+2016-12-11,50.25,50.5,49.70000076293945,49.900001525878906,201547.0
+2016-12-12,50.0,50.25,48.79999923706055,48.900001525878906,100203.0
+2016-12-13,48.5,48.79999923706055,47.5,47.5,157739.0
+2016-12-14,47.5,47.70000076293945,47.0,47.20000076293945,229191.0
+2016-12-15,46.900001525878906,47.099998474121094,46.0,46.0,385710.0
+2016-12-18,46.29999923706055,46.5,45.29999923706055,45.599998474121094,659540.0
+2016-12-19,45.70000076293945,45.70000076293945,44.900001525878906,45.099998474121094,799473.0
+2016-12-20,44.5,44.70000076293945,43.5,43.79999923706055,528912.0
+2016-12-21,43.900001525878906,44.70000076293945,43.79999923706055,44.70000076293945,283748.0
+2016-12-22,44.5,45.29999923706055,44.5,44.900001525878906,299600.0
+2016-12-25,45.5,46.5,45.29999923706055,46.0,356295.0
+2016-12-26,,,,,
+2016-12-27,45.5,45.599998474121094,44.900001525878906,45.5,797126.0
+2016-12-28,45.599998474121094,45.70000076293945,45.099998474121094,45.20000076293945,217735.0
+2016-12-29,45.29999923706055,45.29999923706055,44.5,44.70000076293945,270579.0
+2017-01-01,44.599998474121094,45.29999923706055,44.599998474121094,45.20000076293945,108788.0
+2017-01-02,45.400001525878906,46.20000076293945,45.400001525878906,46.0,328298.0
+2017-01-03,46.0,46.29999923706055,45.5,46.0,161011.0
+2017-01-04,46.0,46.0,45.5,45.5,207315.0
+2017-01-05,45.400001525878906,45.900001525878906,45.400001525878906,45.5,136044.0
+2017-01-08,45.400001525878906,45.599998474121094,44.900001525878906,44.900001525878906,168316.0
+2017-01-09,45.099998474121094,45.099998474121094,43.5,43.70000076293945,308894.0
+2017-01-10,43.5,43.70000076293945,43.099998474121094,43.29999923706055,187962.0
+2017-01-11,43.20000076293945,43.20000076293945,42.5,42.599998474121094,88095.0
+2017-01-12,42.900001525878906,42.900001525878906,42.5,42.70000076293945,111891.0
+2017-01-15,42.79999923706055,43.29999923706055,42.70000076293945,42.79999923706055,118589.0
+2017-01-16,42.79999923706055,42.79999923706055,41.5,41.599998474121094,231386.0
+2017-01-17,38.20000076293945,39.099998474121094,38.20000076293945,38.29999923706055,1370146.0
+2017-01-18,38.20000076293945,38.400001525878906,37.79999923706055,38.0,439461.0
+2017-01-19,38.0,38.0,37.29999923706055,37.599998474121094,346172.0
+2017-01-22,37.5,38.29999923706055,37.5,38.29999923706055,220953.0
+2017-01-23,38.400001525878906,38.400001525878906,38.0,38.20000076293945,664705.0
+2017-01-24,38.20000076293945,39.20000076293945,38.20000076293945,39.20000076293945,1225628.0
+2017-01-25,39.29999923706055,39.5,38.5,38.5,552225.0
+2017-01-26,38.599998474121094,38.79999923706055,38.099998474121094,38.099998474121094,340830.0
+2017-01-29,38.20000076293945,38.29999923706055,37.900001525878906,38.099998474121094,500999.0
+2017-01-30,38.099998474121094,38.099998474121094,37.29999923706055,37.400001525878906,453208.0
+2017-01-31,37.29999923706055,37.29999923706055,36.79999923706055,37.20000076293945,429774.0
+2017-02-01,37.29999923706055,37.29999923706055,36.599998474121094,36.599998474121094,465179.0
+2017-02-02,36.599998474121094,37.20000076293945,36.400001525878906,37.099998474121094,516712.0
+2017-02-05,37.20000076293945,38.29999923706055,37.20000076293945,37.29999923706055,912861.0
+2017-02-06,37.400001525878906,37.900001525878906,37.20000076293945,37.900001525878906,1101037.0
+2017-02-07,37.900001525878906,38.5,37.79999923706055,38.5,879977.0
+2017-02-08,38.5,38.5,37.79999923706055,38.20000076293945,617866.0
+2017-02-09,38.0,38.400001525878906,37.70000076293945,38.400001525878906,370785.0
+2017-02-12,38.400001525878906,39.0,38.099998474121094,38.5,680300.0
+2017-02-13,38.599998474121094,38.79999923706055,38.400001525878906,38.599998474121094,455160.0
+2017-02-14,38.70000076293945,38.70000076293945,38.20000076293945,38.5,231496.0
+2017-02-15,38.29999923706055,38.5,38.20000076293945,38.400001525878906,362010.0
+2017-02-16,38.20000076293945,38.5,38.20000076293945,38.400001525878906,270501.0
+2017-02-19,38.400001525878906,38.5,38.0,38.099998474121094,287182.0
+2017-02-20,39.0,39.29999923706055,38.5,38.79999923706055,924668.0
+2017-02-21,38.900001525878906,39.20000076293945,38.599998474121094,39.099998474121094,594724.0
+2017-02-22,39.099998474121094,39.5,39.0,39.099998474121094,196806.0
+2017-02-23,39.20000076293945,39.20000076293945,38.79999923706055,39.0,266242.0
+2017-02-26,39.20000076293945,39.20000076293945,38.900001525878906,39.0,271412.0
+2017-02-27,39.20000076293945,39.20000076293945,38.5,38.599998474121094,388663.0
+2017-02-28,38.5,38.70000076293945,38.29999923706055,38.599998474121094,163435.0
+2017-03-01,38.70000076293945,38.900001525878906,38.5,38.79999923706055,236338.0
+2017-03-02,38.70000076293945,39.0,38.70000076293945,39.0,307179.0
+2017-03-05,39.099998474121094,39.099998474121094,38.599998474121094,38.599998474121094,265993.0
+2017-03-06,38.599998474121094,38.599998474121094,38.400001525878906,38.5,140697.0
+2017-03-07,38.599998474121094,38.70000076293945,38.5,38.70000076293945,129263.0
+2017-03-08,38.70000076293945,38.79999923706055,38.5,38.5,129113.0
+2017-03-09,38.400001525878906,38.5,38.29999923706055,38.29999923706055,179119.0
+2017-03-12,38.29999923706055,38.29999923706055,37.0,37.20000076293945,250517.0
+2017-03-13,37.20000076293945,37.29999923706055,37.0,37.0,174909.0
+2017-03-14,37.0,37.5,36.5,37.0,281191.0
+2017-03-15,37.0,37.099998474121094,36.79999923706055,37.0,270478.0
+2017-03-16,37.20000076293945,37.70000076293945,37.099998474121094,37.70000076293945,241534.0
+2017-03-19,38.0,38.29999923706055,37.70000076293945,38.0,256255.0
+2017-03-20,37.900001525878906,38.0,37.70000076293945,37.79999923706055,166576.0
+2017-03-21,37.900001525878906,37.900001525878906,37.400001525878906,37.70000076293945,369960.0
+2017-03-22,37.599998474121094,37.900001525878906,37.5,37.79999923706055,191323.0
+2017-03-23,37.79999923706055,38.29999923706055,37.79999923706055,38.20000076293945,152110.0
+2017-03-26,38.29999923706055,38.5,38.20000076293945,38.400001525878906,87320.0
+2017-03-27,38.29999923706055,38.400001525878906,38.0,38.099998474121094,129606.0
+2017-03-28,38.099998474121094,38.20000076293945,38.0,38.0,65873.0
+2017-03-29,38.0,38.0,38.0,38.0,0.0
+2017-03-30,38.099998474121094,38.29999923706055,38.0,38.099998474121094,188106.0
+2017-04-02,,,,,
+2017-04-03,38.099998474121094,38.20000076293945,38.0,38.0,102046.0
+2017-04-04,,,,,
+2017-04-05,38.0,38.099998474121094,37.900001525878906,38.0,181584.0
+2017-04-06,38.099998474121094,38.099998474121094,37.79999923706055,38.0,138883.0
+2017-04-09,37.900001525878906,38.099998474121094,37.900001525878906,37.900001525878906,132142.0
+2017-04-10,38.0,38.0,37.400001525878906,37.400001525878906,260807.0
+2017-04-11,37.900001525878906,37.900001525878906,37.20000076293945,37.20000076293945,302592.0
+2017-04-12,37.5,37.70000076293945,37.29999923706055,37.599998474121094,224411.0
+2017-04-13,37.79999923706055,38.0,37.599998474121094,38.0,118341.0
+2017-04-16,38.0,38.0,37.599998474121094,37.900001525878906,432065.0
+2017-04-17,38.0,38.099998474121094,37.79999923706055,38.0,463706.0
+2017-04-18,38.0,38.099998474121094,37.70000076293945,37.79999923706055,445041.0
+2017-04-19,36.0,36.0,35.5,35.900001525878906,479315.0
+2017-04-20,35.70000076293945,36.099998474121094,35.70000076293945,35.900001525878906,131941.0
+2017-04-23,36.099998474121094,36.29999923706055,35.900001525878906,36.099998474121094,291261.0
+2017-04-24,36.099998474121094,36.099998474121094,35.900001525878906,36.0,78690.0
+2017-04-25,36.0,36.0,35.79999923706055,35.900001525878906,94122.0
+2017-04-26,35.79999923706055,36.0,35.79999923706055,35.79999923706055,67830.0
+2017-04-27,35.79999923706055,35.900001525878906,35.599998474121094,35.79999923706055,74239.0
+2017-04-30,35.70000076293945,35.79999923706055,35.70000076293945,35.79999923706055,116490.0
+2017-05-01,35.79999923706055,35.900001525878906,35.5,35.5,151887.0
+2017-05-02,,,,,
+2017-05-03,35.599998474121094,35.70000076293945,35.400001525878906,35.5,109247.0
+2017-05-04,35.29999923706055,35.70000076293945,35.29999923706055,35.70000076293945,112134.0
+2017-05-07,35.70000076293945,35.70000076293945,35.400001525878906,35.5,86438.0
+2017-05-08,35.400001525878906,35.599998474121094,35.400001525878906,35.5,72448.0
+2017-05-09,,,,,
+2017-05-10,35.5,35.599998474121094,35.400001525878906,35.400001525878906,109381.0
+2017-05-11,35.599998474121094,35.599998474121094,35.5,35.5,79379.0
+2017-05-14,35.599998474121094,35.599998474121094,35.20000076293945,35.400001525878906,77871.0
+2017-05-15,35.400001525878906,35.79999923706055,35.400001525878906,35.79999923706055,79130.0
+2017-05-16,35.79999923706055,36.20000076293945,35.599998474121094,36.20000076293945,111213.0
+2017-05-17,36.0,36.20000076293945,35.900001525878906,36.20000076293945,88732.0
+2017-05-18,36.20000076293945,36.29999923706055,36.099998474121094,36.20000076293945,106583.0
+2017-05-21,36.29999923706055,36.29999923706055,36.20000076293945,36.20000076293945,59177.0
+2017-05-22,36.20000076293945,36.29999923706055,36.099998474121094,36.20000076293945,18898.0
+2017-05-23,36.20000076293945,36.20000076293945,35.79999923706055,36.099998474121094,82278.0
+2017-05-24,36.0,36.29999923706055,35.900001525878906,36.099998474121094,122756.0
+2017-05-25,36.099998474121094,36.20000076293945,35.900001525878906,36.099998474121094,27649.0
+2017-05-28,36.0,36.0,35.599998474121094,35.79999923706055,61032.0
+2017-05-29,35.900001525878906,36.099998474121094,35.599998474121094,35.900001525878906,80253.0
+2017-05-30,36.0,36.099998474121094,35.900001525878906,36.0,120230.0
+2017-05-31,36.0,36.099998474121094,35.900001525878906,36.0,117841.0
+2017-06-01,35.900001525878906,36.20000076293945,35.900001525878906,36.20000076293945,44514.0
+2017-06-04,36.20000076293945,36.20000076293945,36.0,36.099998474121094,60785.0
+2017-06-05,36.150001525878906,36.150001525878906,35.900001525878906,36.0,111156.0
+2017-06-06,36.0,36.0,35.79999923706055,35.95000076293945,58660.0
+2017-06-07,35.95000076293945,36.0,35.79999923706055,36.0,44783.0
+2017-06-08,36.0,36.0,35.5,35.5,102960.0
+2017-06-11,35.5,35.75,35.20000076293945,35.25,107051.0
+2017-06-12,35.20000076293945,35.95000076293945,35.20000076293945,35.54999923706055,103646.0
+2017-06-13,35.599998474121094,35.70000076293945,35.599998474121094,35.650001525878906,56838.0
+2017-06-14,35.75,35.75,35.5,35.650001525878906,35041.0
+2017-06-15,35.54999923706055,35.79999923706055,35.5,35.650001525878906,72443.0
+2017-06-18,35.650001525878906,35.79999923706055,35.650001525878906,35.70000076293945,98703.0
+2017-06-19,35.650001525878906,35.95000076293945,35.54999923706055,35.70000076293945,179552.0
+2017-06-20,35.75,35.75,35.54999923706055,35.599998474121094,122906.0
+2017-06-21,35.75,35.900001525878906,35.5,35.599998474121094,409199.0
+2017-06-22,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0
+2017-06-25,36.0,36.0,36.0,36.0,0.0
+2017-06-26,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0
+2017-06-27,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0
+2017-06-28,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0
+2017-06-29,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0
+2017-07-02,36.0,36.400001525878906,36.0,36.20000076293945,220615.0
+2017-07-03,36.29999923706055,36.400001525878906,36.150001525878906,36.29999923706055,118736.0
+2017-07-04,36.400001525878906,36.400001525878906,35.95000076293945,36.0,289432.0
+2017-07-05,36.0,36.20000076293945,35.900001525878906,36.0,162141.0
+2017-07-06,36.400001525878906,36.79999923706055,35.95000076293945,35.95000076293945,892907.0
+2017-07-09,36.0,36.0,35.5,35.54999923706055,259696.0
+2017-07-10,35.54999923706055,35.54999923706055,35.349998474121094,35.400001525878906,197886.0
+2017-07-11,35.400001525878906,35.400001525878906,34.900001525878906,35.0,252542.0
+2017-07-12,35.0,35.099998474121094,34.900001525878906,35.0,89283.0
+2017-07-13,35.099998474121094,35.29999923706055,34.95000076293945,35.04999923706055,160757.0
+2017-07-16,35.04999923706055,35.04999923706055,34.95000076293945,35.0,168630.0
+2017-07-17,34.900001525878906,34.95000076293945,34.5,34.5,180059.0
+2017-07-18,34.5,34.70000076293945,34.0,34.29999923706055,98465.0
+2017-07-19,34.25,34.5,34.04999923706055,34.25,70648.0
+2017-07-20,34.25,34.29999923706055,34.25,34.29999923706055,36593.0
+2017-07-23,34.29999923706055,34.29999923706055,34.0,34.25,46954.0
+2017-07-24,34.20000076293945,34.20000076293945,33.79999923706055,33.900001525878906,107260.0
+2017-07-25,33.900001525878906,34.0,33.849998474121094,33.900001525878906,50532.0
+2017-07-26,33.900001525878906,33.95000076293945,33.79999923706055,33.849998474121094,48836.0
+2017-07-27,33.70000076293945,33.900001525878906,33.70000076293945,33.900001525878906,64098.0
+2017-07-30,33.900001525878906,33.900001525878906,33.70000076293945,33.79999923706055,77721.0
+2017-07-31,33.70000076293945,33.79999923706055,33.5,33.5,60584.0
+2017-08-01,33.599998474121094,33.650001525878906,33.400001525878906,33.400001525878906,78881.0
+2017-08-02,33.400001525878906,33.45000076293945,33.20000076293945,33.29999923706055,60867.0
+2017-08-03,33.400001525878906,33.400001525878906,33.0,33.04999923706055,54896.0
+2017-08-06,33.04999923706055,33.400001525878906,33.0,33.20000076293945,29328.0
+2017-08-07,33.20000076293945,33.349998474121094,33.04999923706055,33.099998474121094,24178.0
+2017-08-08,32.599998474121094,33.099998474121094,32.599998474121094,33.0,21882.0
+2017-08-09,33.5,33.75,33.29999923706055,33.54999923706055,130591.0
+2017-08-10,33.29999923706055,33.5,33.0,33.5,314571.0
+2017-08-13,32.79999923706055,32.79999923706055,32.150001525878906,32.20000076293945,184533.0
+2017-08-14,32.20000076293945,32.29999923706055,32.150001525878906,32.20000076293945,43895.0
+2017-08-15,32.20000076293945,32.45000076293945,32.150001525878906,32.25,50408.0
+2017-08-16,32.099998474121094,32.400001525878906,31.600000381469727,31.75,123514.0
+2017-08-17,31.700000762939453,31.850000381469727,31.600000381469727,31.600000381469727,167237.0
+2017-08-20,31.850000381469727,32.04999923706055,31.850000381469727,31.950000762939453,116492.0
+2017-08-21,32.0,32.0,31.799999237060547,31.899999618530273,50448.0
+2017-08-22,31.799999237060547,31.899999618530273,31.549999237060547,31.649999618530273,90461.0
+2017-08-23,31.799999237060547,31.899999618530273,31.600000381469727,31.649999618530273,77354.0
+2017-08-24,31.600000381469727,31.75,31.600000381469727,31.600000381469727,34482.0
+2017-08-27,31.700000762939453,31.899999618530273,31.600000381469727,31.850000381469727,87531.0
+2017-08-28,31.799999237060547,31.799999237060547,31.649999618530273,31.75,40946.0
+2017-08-29,31.700000762939453,32.04999923706055,31.649999618530273,31.950000762939453,78638.0
+2017-08-30,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-08-31,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-09-03,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-09-04,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-09-05,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-09-06,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
+2017-09-07,32.099998474121094,32.400001525878906,32.04999923706055,32.400001525878906,53901.0
+2017-09-10,32.349998474121094,32.75,32.29999923706055,32.5,173142.0
+2017-09-11,32.5,32.5,32.349998474121094,32.349998474121094,87269.0
+2017-09-12,32.25,32.29999923706055,31.950000762939453,31.950000762939453,75418.0
+2017-09-13,31.899999618530273,32.099998474121094,31.899999618530273,31.899999618530273,65465.0
+2017-09-14,31.950000762939453,31.950000762939453,31.799999237060547,31.799999237060547,60124.0
+2017-09-17,31.75,32.0,31.75,31.950000762939453,46689.0
+2017-09-18,31.799999237060547,32.0,31.75,31.799999237060547,640130.0
+2017-09-19,31.850000381469727,31.899999618530273,31.600000381469727,31.600000381469727,121287.0
+2017-09-20,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-21,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-24,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2017-09-25,32.150001525878906,32.400001525878906,32.0,32.29999923706055,229995.0
+2017-09-26,33.599998474121094,34.54999923706055,33.5,33.900001525878906,1412876.0
+2017-09-27,33.900001525878906,33.900001525878906,33.400001525878906,33.5,120827.0
+2017-09-28,33.54999923706055,33.900001525878906,33.5,33.79999923706055,211898.0
+2017-10-01,33.79999923706055,33.79999923706055,33.5,33.599998474121094,385826.0
+2017-10-02,33.5,33.75,33.5,33.5,88555.0
+2017-10-03,33.5,33.5,33.5,33.5,0.0
+2017-10-04,33.54999923706055,33.599998474121094,33.400001525878906,33.5,80203.0
+2017-10-05,33.79999923706055,33.79999923706055,33.45000076293945,33.45000076293945,201205.0
+2017-10-08,33.54999923706055,33.650001525878906,33.29999923706055,33.349998474121094,120514.0
+2017-10-09,33.29999923706055,33.5,33.29999923706055,33.349998474121094,84902.0
+2017-10-10,33.400001525878906,33.400001525878906,33.20000076293945,33.20000076293945,102706.0
+2017-10-11,33.20000076293945,33.29999923706055,33.0,33.099998474121094,117016.0
+2017-10-12,33.20000076293945,33.5,33.0,33.5,79554.0
+2017-10-15,33.5,33.5,33.20000076293945,33.20000076293945,42710.0
+2017-10-16,33.29999923706055,33.29999923706055,32.75,32.79999923706055,76797.0
+2017-10-17,33.0,33.150001525878906,33.0,33.099998474121094,33785.0
+2017-10-18,32.900001525878906,33.099998474121094,32.79999923706055,33.0,96320.0
+2017-10-19,33.099998474121094,33.099998474121094,33.0,33.099998474121094,26189.0
+2017-10-22,33.0,33.0,32.900001525878906,32.900001525878906,129506.0
+2017-10-23,32.900001525878906,33.0,32.54999923706055,33.0,110750.0
+2017-10-24,32.900001525878906,33.599998474121094,32.900001525878906,33.20000076293945,203775.0
+2017-10-25,33.45000076293945,33.70000076293945,33.20000076293945,33.5,150310.0
+2017-10-26,33.5,35.099998474121094,33.5,34.29999923706055,540114.0
+2017-10-29,34.5,34.5,34.150001525878906,34.150001525878906,88021.0
+2017-10-30,34.04999923706055,34.04999923706055,33.79999923706055,33.79999923706055,124298.0
+2017-10-31,33.79999923706055,33.79999923706055,33.0,33.400001525878906,80454.0
+2017-11-01,33.45000076293945,33.599998474121094,33.45000076293945,33.599998474121094,38998.0
+2017-11-02,33.599998474121094,34.599998474121094,33.599998474121094,34.5,152373.0
+2017-11-05,34.0,34.349998474121094,33.79999923706055,34.29999923706055,162342.0
+2017-11-06,34.150001525878906,34.20000076293945,33.70000076293945,34.20000076293945,125048.0
+2017-11-07,33.79999923706055,34.099998474121094,33.0,33.79999923706055,385950.0
+2017-11-08,33.5,33.79999923706055,33.5,33.5,170162.0
+2017-11-09,33.45000076293945,33.650001525878906,33.45000076293945,33.599998474121094,61234.0
+2017-11-12,33.599998474121094,33.599998474121094,33.20000076293945,33.20000076293945,114327.0
+2017-11-13,33.25,33.5,33.25,33.45000076293945,41157.0
+2017-11-14,33.599998474121094,33.75,33.599998474121094,33.75,47769.0
+2017-11-15,33.900001525878906,33.900001525878906,33.650001525878906,33.79999923706055,29652.0
+2017-11-16,33.79999923706055,33.79999923706055,33.54999923706055,33.75,72185.0
+2017-11-19,33.900001525878906,33.900001525878906,33.54999923706055,33.70000076293945,29121.0
+2017-11-20,33.599998474121094,33.70000076293945,33.400001525878906,33.599998474121094,71728.0
+2017-11-21,33.400001525878906,33.5,33.20000076293945,33.400001525878906,43898.0
+2017-11-22,33.45000076293945,33.599998474121094,33.45000076293945,33.5,40997.0
+2017-11-23,33.5,33.849998474121094,33.5,33.70000076293945,77182.0
+2017-11-26,33.900001525878906,34.29999923706055,33.849998474121094,34.29999923706055,127042.0
+2017-11-27,34.5,34.5,34.25,34.25,149846.0
+2017-11-28,34.45000076293945,34.5,34.29999923706055,34.5,145631.0
+2017-11-29,34.45000076293945,34.650001525878906,34.400001525878906,34.5,163204.0
+2017-11-30,34.650001525878906,34.70000076293945,34.54999923706055,34.599998474121094,165659.0
+2017-12-03,34.900001525878906,35.5,34.79999923706055,35.04999923706055,640210.0
+2017-12-04,33.0,34.0,33.0,33.5,478966.0
+2017-12-05,33.599998474121094,33.599998474121094,33.099998474121094,33.20000076293945,131838.0
+2017-12-06,33.0,33.099998474121094,32.849998474121094,32.900001525878906,102732.0
+2017-12-07,33.04999923706055,33.04999923706055,32.849998474121094,33.04999923706055,101438.0
+2017-12-10,33.099998474121094,33.70000076293945,33.099998474121094,33.29999923706055,221061.0
+2017-12-11,33.29999923706055,33.45000076293945,33.0,33.150001525878906,179518.0
+2017-12-12,33.04999923706055,33.29999923706055,32.400001525878906,32.5,342308.0
+2017-12-13,32.5,32.650001525878906,32.400001525878906,32.45000076293945,78063.0
+2017-12-14,32.599998474121094,32.599998474121094,32.400001525878906,32.599998474121094,70987.0
+2017-12-17,32.599998474121094,33.349998474121094,32.400001525878906,33.29999923706055,309622.0
+2017-12-18,33.5,34.849998474121094,33.400001525878906,34.5,1299060.0
+2017-12-19,34.650001525878906,34.79999923706055,34.0,34.25,651780.0
+2017-12-20,34.5,34.5,34.0,34.150001525878906,241858.0
+2017-12-21,34.04999923706055,35.70000076293945,34.04999923706055,34.70000076293945,752666.0
+2017-12-24,34.79999923706055,34.849998474121094,34.25,34.349998474121094,263677.0
+2017-12-25,34.349998474121094,34.5,34.0,34.099998474121094,121598.0
+2017-12-26,34.099998474121094,34.29999923706055,34.0,34.29999923706055,170064.0
+2017-12-27,34.20000076293945,34.400001525878906,34.150001525878906,34.400001525878906,122552.0
+2017-12-28,34.29999923706055,34.95000076293945,34.29999923706055,34.29999923706055,296949.0
+2017-12-31,34.349998474121094,34.70000076293945,34.29999923706055,34.29999923706055,147882.0
+2018-01-01,34.400001525878906,34.400001525878906,33.04999923706055,34.25,252475.0
+2018-01-02,34.400001525878906,34.599998474121094,34.349998474121094,34.5,155930.0
+2018-01-03,34.599998474121094,34.849998474121094,34.599998474121094,34.70000076293945,187676.0
+2018-01-04,34.79999923706055,35.25,34.599998474121094,35.0,331551.0
+2018-01-07,35.25,35.25,35.04999923706055,35.099998474121094,156302.0
+2018-01-08,35.29999923706055,35.599998474121094,35.150001525878906,35.25,166500.0
+2018-01-09,35.150001525878906,35.150001525878906,34.79999923706055,34.849998474121094,275731.0
+2018-01-10,35.0,35.20000076293945,34.95000076293945,35.20000076293945,60867.0
+2018-01-11,35.0,35.25,34.599998474121094,35.25,290400.0
+2018-01-14,35.20000076293945,35.599998474121094,35.0,35.5,184320.0
+2018-01-15,35.54999923706055,35.95000076293945,35.5,35.650001525878906,433638.0
+2018-01-16,35.79999923706055,35.79999923706055,35.54999923706055,35.54999923706055,86051.0
+2018-01-17,35.70000076293945,35.70000076293945,35.0,35.54999923706055,158385.0
+2018-01-18,35.099998474121094,35.29999923706055,34.900001525878906,35.04999923706055,113810.0
+2018-01-21,35.0,35.0,34.900001525878906,34.95000076293945,62144.0
+2018-01-22,34.95000076293945,35.20000076293945,34.95000076293945,34.95000076293945,67917.0
+2018-01-23,35.0,35.04999923706055,34.79999923706055,34.849998474121094,41563.0
+2018-01-24,34.900001525878906,34.900001525878906,34.599998474121094,34.599998474121094,28363.0
+2018-01-25,34.650001525878906,34.900001525878906,34.5,34.599998474121094,86925.0
+2018-01-28,34.849998474121094,35.04999923706055,34.70000076293945,34.95000076293945,88057.0
+2018-01-29,34.849998474121094,35.099998474121094,34.75,34.849998474121094,92018.0
+2018-01-30,34.849998474121094,34.849998474121094,34.54999923706055,34.650001525878906,53268.0
+2018-01-31,34.849998474121094,35.650001525878906,34.5,35.20000076293945,721469.0
+2018-02-01,35.25,35.849998474121094,34.95000076293945,35.75,343409.0
+2018-02-04,36.0,36.400001525878906,35.54999923706055,36.099998474121094,614873.0
+2018-02-05,36.0,36.099998474121094,35.54999923706055,36.0,129197.0
+2018-02-06,35.54999923706055,35.79999923706055,35.0,35.54999923706055,212389.0
+2018-02-07,35.900001525878906,36.0,35.0,35.20000076293945,150464.0
+2018-02-08,35.04999923706055,35.400001525878906,35.0,35.349998474121094,105606.0
+2018-02-11,35.0,35.25,34.900001525878906,34.900001525878906,186970.0
+2018-02-12,35.099998474121094,35.150001525878906,34.95000076293945,35.099998474121094,73095.0
+2018-02-13,35.099998474121094,35.20000076293945,34.900001525878906,34.95000076293945,137163.0
+2018-02-14,35.0,35.0,34.79999923706055,34.900001525878906,117575.0
+2018-02-15,34.79999923706055,35.0,34.79999923706055,35.0,74453.0
+2018-02-18,34.900001525878906,35.0,34.79999923706055,34.79999923706055,41250.0
+2018-02-19,34.849998474121094,35.0,34.650001525878906,34.70000076293945,172349.0
+2018-02-20,35.099998474121094,35.900001525878906,35.099998474121094,35.099998474121094,500370.0
+2018-02-21,35.20000076293945,35.25,35.0,35.099998474121094,118618.0
+2018-02-22,34.900001525878906,35.04999923706055,34.79999923706055,35.0,116476.0
+2018-02-25,35.0,35.0,34.400001525878906,34.400001525878906,242171.0
+2018-02-26,34.54999923706055,35.400001525878906,34.29999923706055,34.349998474121094,260764.0
+2018-02-27,34.400001525878906,34.599998474121094,34.04999923706055,34.45000076293945,84091.0
+2018-02-28,34.349998474121094,34.5,34.150001525878906,34.349998474121094,51602.0
+2018-03-01,34.400001525878906,34.5,34.349998474121094,34.5,84706.0
+2018-03-04,34.20000076293945,34.45000076293945,34.0,34.25,69582.0
+2018-03-05,34.20000076293945,34.45000076293945,34.04999923706055,34.20000076293945,58309.0
+2018-03-06,34.75,34.75,34.20000076293945,34.5,70302.0
+2018-03-07,34.54999923706055,34.599998474121094,34.5,34.54999923706055,44757.0
+2018-03-08,34.75,34.75,34.54999923706055,34.54999923706055,65568.0
+2018-03-11,34.70000076293945,34.79999923706055,34.5,34.599998474121094,112407.0
+2018-03-12,34.54999923706055,34.75,34.25,34.349998474121094,547310.0
+2018-03-13,34.5,34.54999923706055,34.29999923706055,34.5,80840.0
+2018-03-14,34.5,34.75,34.400001525878906,34.75,103989.0
+2018-03-15,34.599998474121094,34.75,34.5,34.75,120552.0
+2018-03-18,34.79999923706055,35.04999923706055,34.54999923706055,34.900001525878906,151793.0
+2018-03-19,34.95000076293945,35.150001525878906,34.900001525878906,34.95000076293945,160875.0
+2018-03-20,34.900001525878906,35.5,34.900001525878906,35.29999923706055,175397.0
+2018-03-21,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2018-03-22,35.5,35.900001525878906,35.5,35.79999923706055,176460.0
+2018-03-25,35.900001525878906,35.95000076293945,35.70000076293945,35.79999923706055,89099.0
+2018-03-26,35.95000076293945,36.0,35.70000076293945,35.79999923706055,169444.0
+2018-03-27,35.95000076293945,36.099998474121094,35.650001525878906,35.70000076293945,195503.0
+2018-03-28,35.79999923706055,35.79999923706055,35.400001525878906,35.650001525878906,144236.0
+2018-03-29,35.79999923706055,35.79999923706055,35.29999923706055,35.400001525878906,56338.0
+2018-04-01,35.400001525878906,35.54999923706055,34.95000076293945,35.04999923706055,375046.0
+2018-04-02,35.0,35.29999923706055,34.79999923706055,35.150001525878906,117501.0
+2018-04-03,35.25,35.25,34.75,34.95000076293945,326767.0
+2018-04-04,35.099998474121094,35.099998474121094,34.849998474121094,35.0,107747.0
+2018-04-05,35.04999923706055,35.20000076293945,34.400001525878906,34.400001525878906,830223.0
+2018-04-08,34.599998474121094,34.75,33.45000076293945,33.900001525878906,1797102.0
+2018-04-09,33.0,33.0,31.799999237060547,31.899999618530273,1283219.0
+2018-04-10,32.099998474121094,32.400001525878906,31.950000762939453,32.150001525878906,319792.0
+2018-04-11,32.29999923706055,32.5,31.799999237060547,31.899999618530273,387009.0
+2018-04-12,31.850000381469727,32.20000076293945,31.850000381469727,32.099998474121094,170187.0
+2018-04-15,32.150001525878906,32.349998474121094,32.150001525878906,32.20000076293945,254133.0
+2018-04-16,32.29999923706055,32.54999923706055,32.29999923706055,32.54999923706055,307450.0
+2018-04-17,32.54999923706055,32.75,32.5,32.599998474121094,184392.0
+2018-04-18,32.599998474121094,32.95000076293945,32.400001525878906,32.900001525878906,261918.0
+2018-04-19,32.95000076293945,33.349998474121094,32.900001525878906,33.099998474121094,298015.0
+2018-04-22,33.25,33.25,32.900001525878906,33.0,163886.0
+2018-04-23,33.0,33.0,32.79999923706055,33.0,229220.0
+2018-04-24,29.700000762939453,30.850000381469727,29.700000762939453,30.25,2050243.0
+2018-04-25,30.149999618530273,30.600000381469727,30.0,30.350000381469727,464702.0
+2018-04-26,30.299999237060547,30.600000381469727,30.149999618530273,30.25,188163.0
+2018-04-29,30.299999237060547,30.399999618530273,30.100000381469727,30.200000762939453,227922.0
+2018-04-30,30.200000762939453,30.25,29.950000762939453,30.100000381469727,218437.0
+2018-05-01,29.950000762939453,30.049999237060547,29.799999237060547,30.0,72519.0
+2018-05-02,29.950000762939453,30.049999237060547,29.899999618530273,29.899999618530273,62687.0
+2018-05-03,29.950000762939453,29.950000762939453,29.450000762939453,29.5,183967.0
+2018-05-06,29.399999618530273,29.700000762939453,29.399999618530273,29.549999237060547,116294.0
+2018-05-07,29.549999237060547,29.549999237060547,29.200000762939453,29.200000762939453,98580.0
+2018-05-08,29.25,29.25,28.600000381469727,28.799999237060547,193192.0
+2018-05-09,29.0,29.0,28.399999618530273,28.399999618530273,139291.0
+2018-05-10,28.799999237060547,28.799999237060547,28.600000381469727,28.649999618530273,63553.0
+2018-05-13,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,100313.0
+2018-05-14,28.799999237060547,29.5,28.799999237060547,29.350000381469727,115152.0
+2018-05-15,29.350000381469727,29.399999618530273,29.0,29.049999237060547,67501.0
+2018-05-16,29.0,29.0,28.600000381469727,28.649999618530273,82229.0
+2018-05-17,28.549999237060547,28.600000381469727,28.149999618530273,28.549999237060547,106259.0
+2018-05-20,28.549999237060547,28.600000381469727,28.149999618530273,28.350000381469727,124857.0
+2018-05-21,28.350000381469727,28.399999618530273,28.200000762939453,28.299999237060547,37286.0
+2018-05-22,28.25,28.299999237060547,28.200000762939453,28.25,33566.0
+2018-05-23,28.25,28.450000762939453,28.200000762939453,28.450000762939453,53948.0
+2018-05-24,28.450000762939453,28.450000762939453,28.200000762939453,28.350000381469727,65859.0
+2018-05-27,28.5,28.5,28.149999618530273,28.350000381469727,57384.0
+2018-05-28,28.350000381469727,28.399999618530273,28.149999618530273,28.350000381469727,48017.0
+2018-05-29,28.5,28.5,28.25,28.25,106550.0
+2018-05-30,28.25,28.399999618530273,28.200000762939453,28.200000762939453,85233.0
+2018-05-31,28.25,28.549999237060547,28.149999618530273,28.450000762939453,100244.0
+2018-06-03,28.549999237060547,28.75,28.450000762939453,28.549999237060547,76774.0
+2018-06-04,28.549999237060547,28.649999618530273,28.5,28.649999618530273,119017.0
+2018-06-05,28.75,29.299999237060547,28.75,29.299999237060547,98478.0
+2018-06-06,29.399999618530273,29.450000762939453,28.899999618530273,29.299999237060547,125057.0
+2018-06-07,29.200000762939453,29.299999237060547,29.200000762939453,29.299999237060547,35202.0
+2018-06-10,29.299999237060547,29.299999237060547,28.950000762939453,29.0,20232.0
+2018-06-11,29.0,29.100000381469727,28.850000381469727,29.100000381469727,23059.0
+2018-06-12,29.0,29.350000381469727,29.0,29.350000381469727,58517.0
+2018-06-13,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
+2018-06-14,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
+2018-06-17,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
+2018-06-18,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
+2018-06-19,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
+2018-06-20,29.149999618530273,29.299999237060547,29.149999618530273,29.149999618530273,19103.0
+2018-06-21,29.200000762939453,29.299999237060547,29.149999618530273,29.299999237060547,27344.0
+2018-06-24,29.399999618530273,29.5,29.200000762939453,29.399999618530273,75465.0
+2018-06-25,29.399999618530273,29.600000381469727,29.350000381469727,29.350000381469727,54982.0
+2018-06-26,29.450000762939453,29.5,29.350000381469727,29.5,71091.0
+2018-06-27,29.5,29.549999237060547,29.399999618530273,29.549999237060547,39534.0
+2018-06-28,29.600000381469727,30.100000381469727,29.5,29.5,180251.0
+2018-07-01,29.549999237060547,29.850000381469727,29.399999618530273,29.399999618530273,34901.0
+2018-07-02,29.399999618530273,29.5,29.149999618530273,29.350000381469727,137327.0
+2018-07-03,29.25,29.5,29.200000762939453,29.25,69400.0
+2018-07-04,29.100000381469727,29.200000762939453,29.0,29.0,65518.0
+2018-07-05,29.0,29.0,28.899999618530273,28.899999618530273,37923.0
+2018-07-08,28.899999618530273,29.399999618530273,28.100000381469727,28.200000762939453,126379.0
+2018-07-09,28.200000762939453,28.200000762939453,27.5,27.549999237060547,259488.0
+2018-07-10,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,187810.0
+2018-07-11,27.600000381469727,27.799999237060547,27.350000381469727,27.549999237060547,123522.0
+2018-07-12,27.600000381469727,27.700000762939453,27.399999618530273,27.600000381469727,149631.0
+2018-07-15,27.600000381469727,27.600000381469727,27.299999237060547,27.450000762939453,69866.0
+2018-07-16,27.350000381469727,27.5,27.350000381469727,27.450000762939453,36716.0
+2018-07-17,27.450000762939453,27.450000762939453,27.299999237060547,27.399999618530273,48433.0
+2018-07-18,27.399999618530273,27.399999618530273,27.25,27.299999237060547,93253.0
+2018-07-19,27.299999237060547,27.299999237060547,26.649999618530273,26.950000762939453,372633.0
+2018-07-22,27.0,27.0,26.649999618530273,26.700000762939453,123954.0
+2018-07-23,26.600000381469727,26.600000381469727,25.899999618530273,25.950000762939453,178889.0
+2018-07-24,25.950000762939453,25.950000762939453,25.5,25.700000762939453,147581.0
+2018-07-25,25.799999237060547,26.0,25.600000381469727,25.799999237060547,103358.0
+2018-07-26,25.799999237060547,25.799999237060547,25.200000762939453,25.200000762939453,137341.0
+2018-07-29,25.25,25.25,24.219999313354492,24.280000686645508,210011.0
+2018-07-30,24.280000686645508,24.280000686645508,23.84000015258789,24.079999923706055,193753.0
+2018-07-31,24.020000457763672,24.020000457763672,23.920000076293945,24.0,140231.0
+2018-08-01,23.899999618530273,23.899999618530273,23.299999237060547,23.420000076293945,411567.0
+2018-08-02,23.3799991607666,23.3799991607666,23.139999389648438,23.260000228881836,246491.0
+2018-08-05,23.260000228881836,23.399999618530273,23.219999313354492,23.399999618530273,59689.0
+2018-08-06,23.399999618530273,23.600000381469727,23.399999618530273,23.579999923706055,95137.0
+2018-08-07,23.600000381469727,23.65999984741211,23.3799991607666,23.5,101878.0
+2018-08-08,23.440000534057617,23.5,23.420000076293945,23.5,24605.0
+2018-08-09,23.520000457763672,23.700000762939453,23.200000762939453,23.360000610351562,97543.0
+2018-08-12,23.299999237060547,23.299999237060547,22.65999984741211,22.65999984741211,137908.0
+2018-08-13,22.5,22.5,22.0,22.200000762939453,145102.0
+2018-08-14,22.200000762939453,22.399999618530273,22.020000457763672,22.280000686645508,67137.0
+2018-08-15,22.280000686645508,22.299999237060547,22.020000457763672,22.079999923706055,51230.0
+2018-08-16,22.0,22.0,21.799999237060547,22.0,99405.0
+2018-08-19,22.0,22.0,21.799999237060547,22.0,99405.0
+2018-08-20,22.0,22.0,22.0,22.0,0.0
+2018-08-21,22.0,22.0,22.0,22.0,0.0
+2018-08-22,22.0,22.0,22.0,22.0,0.0
+2018-08-23,22.0,22.0,22.0,22.0,0.0
+2018-08-26,22.079999923706055,22.200000762939453,21.979999542236328,22.0,60057.0
+2018-08-27,22.100000381469727,22.1200008392334,22.0,22.0,76438.0
+2018-08-28,22.0,22.0,21.959999084472656,22.0,64098.0
+2018-08-29,22.020000457763672,22.1200008392334,21.899999618530273,22.0,48185.0
+2018-08-30,22.0,22.0,21.860000610351562,21.899999618530273,62530.0
+2018-09-02,21.8799991607666,21.899999618530273,21.68000030517578,21.799999237060547,28055.0
+2018-09-03,21.799999237060547,21.799999237060547,21.700000762939453,21.780000686645508,26104.0
+2018-09-04,21.780000686645508,21.780000686645508,21.68000030517578,21.700000762939453,76895.0
+2018-09-05,21.700000762939453,21.700000762939453,20.5,21.200000762939453,154550.0
+2018-09-06,21.200000762939453,21.200000762939453,20.440000534057617,20.899999618530273,194458.0
+2018-09-09,20.739999771118164,20.959999084472656,20.68000030517578,20.700000762939453,134025.0
+2018-09-10,20.700000762939453,20.760000228881836,20.459999084472656,20.459999084472656,109855.0
+2018-09-11,20.5,20.5,19.920000076293945,19.940000534057617,357538.0
+2018-09-12,19.940000534057617,19.940000534057617,19.459999084472656,19.459999084472656,219049.0
+2018-09-13,19.399999618530273,19.399999618530273,19.079999923706055,19.299999237060547,241559.0
+2018-09-16,19.200000762939453,19.600000381469727,19.139999389648438,19.260000228881836,281902.0
+2018-09-17,19.200000762939453,19.440000534057617,19.139999389648438,19.440000534057617,176744.0
+2018-09-18,19.360000610351562,19.360000610351562,19.0,19.100000381469727,289978.0
+2018-09-19,19.079999923706055,19.079999923706055,18.920000076293945,19.0,261618.0
+2018-09-20,18.940000534057617,19.15999984741211,18.81999969482422,19.0,265477.0
+2018-09-23,19.0,19.0,19.0,19.0,0.0
+2018-09-24,18.940000534057617,19.15999984741211,18.81999969482422,19.0,265477.0
+2018-09-25,19.040000915527344,19.040000915527344,18.860000610351562,18.899999618530273,165185.0
+2018-09-26,18.920000076293945,18.920000076293945,18.739999771118164,18.799999237060547,143495.0
+2018-09-27,18.84000015258789,19.34000015258789,18.84000015258789,19.31999969482422,492492.0
+2018-09-30,19.479999542236328,19.799999237060547,19.459999084472656,19.600000381469727,349931.0
+2018-10-01,19.68000030517578,19.700000762939453,19.5,19.520000457763672,100963.0
+2018-10-02,19.600000381469727,19.600000381469727,19.15999984741211,19.200000762939453,111132.0
+2018-10-03,19.059999465942383,19.34000015258789,19.059999465942383,19.34000015258789,76825.0
+2018-10-04,19.399999618530273,19.479999542236328,19.260000228881836,19.479999542236328,46555.0
+2018-10-07,19.540000915527344,19.579999923706055,19.239999771118164,19.479999542236328,107620.0
+2018-10-08,19.260000228881836,19.479999542236328,19.260000228881836,19.479999542236328,64721.0
+2018-10-09,19.459999084472656,19.479999542236328,19.360000610351562,19.479999542236328,32643.0
+2018-10-10,19.479999542236328,19.479999542236328,19.299999237060547,19.360000610351562,39580.0
+2018-10-11,19.260000228881836,19.299999237060547,18.760000228881836,19.059999465942383,208936.0
+2018-10-14,,,,,
+2018-10-15,17.959999084472656,18.959999084472656,17.899999618530273,18.5,303712.0
+2018-10-16,18.299999237060547,18.299999237060547,17.600000381469727,18.299999237060547,235757.0
+2018-10-17,18.100000381469727,18.280000686645508,18.0,18.219999313354492,139918.0
+2018-10-18,18.18000030517578,18.239999771118164,18.020000457763672,18.18000030517578,105757.0
+2018-10-21,17.799999237060547,18.0,17.600000381469727,17.920000076293945,113017.0
+2018-10-22,17.920000076293945,17.920000076293945,17.600000381469727,17.68000030517578,99209.0
+2018-10-23,17.65999984741211,18.200000762939453,17.6200008392334,18.200000762939453,107335.0
+2018-10-24,18.15999984741211,18.260000228881836,17.899999618530273,18.0,141643.0
+2018-10-25,17.899999618530273,18.200000762939453,17.899999618530273,18.18000030517578,97479.0
+2018-10-28,18.239999771118164,18.459999084472656,18.18000030517578,18.34000015258789,129071.0
+2018-10-29,18.200000762939453,18.81999969482422,18.200000762939453,18.459999084472656,106296.0
+2018-10-30,18.579999923706055,19.3799991607666,18.559999465942383,19.200000762939453,303414.0
+2018-10-31,19.200000762939453,20.399999618530273,19.200000762939453,20.100000381469727,383136.0
+2018-11-01,20.200000762939453,20.239999771118164,19.760000228881836,19.81999969482422,146596.0
+2018-11-04,19.979999542236328,20.1200008392334,19.899999618530273,20.0,288222.0
+2018-11-05,20.0,20.100000381469727,19.799999237060547,20.0,209870.0
+2018-11-06,20.81999969482422,21.3799991607666,20.780000686645508,21.299999237060547,482746.0
+2018-11-07,21.399999618530273,22.420000076293945,21.299999237060547,22.3799991607666,636551.0
+2018-11-08,22.34000015258789,23.3799991607666,22.34000015258789,23.0,689778.0
+2018-11-11,23.200000762939453,24.5,22.020000457763672,23.5,501430.0
+2018-11-12,23.399999618530273,24.399999618530273,23.399999618530273,24.020000457763672,410988.0
+2018-11-13,23.540000915527344,24.600000381469727,23.540000915527344,24.18000030517578,336768.0
+2018-11-14,24.200000762939453,24.559999465942383,23.940000534057617,24.5,218773.0
+2018-11-15,24.200000762939453,25.200000762939453,24.0,25.0,269616.0
+2018-11-18,25.0,25.0,23.600000381469727,23.600000381469727,285754.0
+2018-11-19,23.34000015258789,23.600000381469727,22.5,22.5,719864.0
+2018-11-20,22.360000610351562,22.600000381469727,22.100000381469727,22.600000381469727,337454.0
+2018-11-21,22.139999389648438,23.0,22.139999389648438,22.979999542236328,151602.0
+2018-11-22,23.0,23.280000686645508,23.0,23.15999984741211,76456.0
+2018-11-25,22.81999969482422,23.200000762939453,22.5,23.200000762939453,80739.0
+2018-11-26,22.6200008392334,23.0,22.6200008392334,23.0,39650.0
+2018-11-27,22.700000762939453,22.940000534057617,22.700000762939453,22.940000534057617,48576.0
+2018-11-28,22.700000762939453,23.0,22.299999237060547,22.860000610351562,143400.0
+2018-11-29,22.81999969482422,23.0,22.739999771118164,22.979999542236328,55623.0
+2018-12-02,22.959999084472656,23.600000381469727,22.959999084472656,23.360000610351562,159133.0
+2018-12-03,23.360000610351562,23.600000381469727,23.299999237060547,23.399999618530273,149748.0
+2018-12-04,23.420000076293945,23.5,23.0,23.200000762939453,69262.0
+2018-12-05,23.0,23.219999313354492,22.799999237060547,23.200000762939453,89721.0
+2018-12-06,23.219999313354492,23.899999618530273,23.219999313354492,23.559999465942383,237128.0
+2018-12-09,23.700000762939453,24.0,23.540000915527344,23.940000534057617,114571.0
+2018-12-10,23.899999618530273,24.360000610351562,23.8799991607666,24.239999771118164,208072.0
+2018-12-11,24.299999237060547,24.31999969482422,24.100000381469727,24.239999771118164,66179.0
+2018-12-12,24.200000762939453,24.200000762939453,24.100000381469727,24.200000762939453,28765.0
+2018-12-13,24.31999969482422,24.34000015258789,24.200000762939453,24.219999313354492,59009.0
+2018-12-16,24.100000381469727,24.18000030517578,23.600000381469727,24.100000381469727,120553.0
+2018-12-17,24.100000381469727,24.100000381469727,23.799999237060547,23.84000015258789,157214.0
+2018-12-18,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,65168.0
+2018-12-19,23.600000381469727,23.600000381469727,22.959999084472656,23.0,232393.0
+2018-12-20,23.0,23.0,22.600000381469727,22.739999771118164,51990.0
+2018-12-23,22.600000381469727,23.600000381469727,22.239999771118164,23.600000381469727,124363.0
+2018-12-24,23.5,23.5,23.100000381469727,23.18000030517578,58345.0
+2018-12-25,23.15999984741211,23.18000030517578,22.81999969482422,22.899999618530273,34190.0
+2018-12-26,22.899999618530273,22.899999618530273,22.68000030517578,22.700000762939453,35607.0
+2018-12-27,22.899999618530273,22.899999618530273,22.399999618530273,22.579999923706055,82723.0
+2018-12-30,22.34000015258789,22.420000076293945,22.34000015258789,22.420000076293945,26240.0
+2018-12-31,22.5,22.5,22.200000762939453,22.399999618530273,61678.0
+2019-01-01,22.420000076293945,23.0,22.420000076293945,22.799999237060547,88900.0
+2019-01-02,22.520000457763672,22.84000015258789,22.420000076293945,22.5,56932.0
+2019-01-03,22.200000762939453,22.34000015258789,22.0,22.100000381469727,72174.0
+2019-01-06,22.18000030517578,22.31999969482422,22.18000030517578,22.18000030517578,118264.0
+2019-01-07,22.200000762939453,22.200000762939453,22.1200008392334,22.18000030517578,58269.0
+2019-01-08,22.18000030517578,22.18000030517578,22.1200008392334,22.139999389648438,59562.0
+2019-01-09,22.1200008392334,22.15999984741211,22.100000381469727,22.15999984741211,62173.0
+2019-01-10,22.299999237060547,22.299999237060547,21.799999237060547,21.799999237060547,273093.0
+2019-01-13,21.860000610351562,21.940000534057617,21.68000030517578,21.700000762939453,76230.0
+2019-01-14,21.700000762939453,21.700000762939453,21.15999984741211,21.219999313354492,295804.0
+2019-01-15,21.219999313354492,21.5,21.100000381469727,21.34000015258789,449442.0
+2019-01-16,21.34000015258789,21.8799991607666,21.200000762939453,21.299999237060547,617780.0
+2019-01-17,21.5,22.1200008392334,21.5,21.760000228881836,863772.0
+2019-01-20,21.959999084472656,22.239999771118164,21.899999618530273,22.1200008392334,334398.0
+2019-01-21,22.15999984741211,22.299999237060547,22.0,22.15999984741211,195653.0
+2019-01-22,22.239999771118164,22.540000915527344,21.799999237060547,22.31999969482422,567433.0
+2019-01-23,22.5,22.719999313354492,22.440000534057617,22.459999084472656,366851.0
+2019-01-24,22.5,22.719999313354492,22.459999084472656,22.719999313354492,264985.0
+2019-01-27,22.799999237060547,23.700000762939453,22.799999237060547,23.600000381469727,460573.0
+2019-01-28,23.899999618530273,25.549999237060547,23.899999618530273,25.299999237060547,1327336.0
+2019-01-29,25.100000381469727,25.200000762939453,24.5,25.100000381469727,506246.0
+2019-01-30,25.100000381469727,25.100000381469727,24.799999237060547,25.0,127909.0
+2019-01-31,24.959999084472656,25.0,24.579999923706055,24.600000381469727,115921.0
+2019-02-03,24.5,24.799999237060547,24.239999771118164,24.239999771118164,172805.0
+2019-02-04,24.200000762939453,24.299999237060547,23.899999618530273,24.0,198563.0
+2019-02-05,24.059999465942383,26.149999618530273,24.040000915527344,25.700000762939453,866010.0
+2019-02-06,26.0,26.399999618530273,25.399999618530273,25.450000762939453,421913.0
+2019-02-07,25.25,26.149999618530273,25.25,26.0,283411.0
+2019-02-10,26.100000381469727,27.0,26.100000381469727,26.5,709945.0
+2019-02-11,26.5,26.5,26.0,26.049999237060547,270298.0
+2019-02-12,26.049999237060547,26.399999618530273,25.950000762939453,26.149999618530273,293359.0
+2019-02-13,26.049999237060547,26.100000381469727,25.350000381469727,25.649999618530273,256058.0
+2019-02-14,25.700000762939453,26.5,25.700000762939453,25.950000762939453,380658.0
+2019-02-17,25.850000381469727,25.950000762939453,25.399999618530273,25.649999618530273,163328.0
+2019-02-18,25.549999237060547,25.649999618530273,25.350000381469727,25.450000762939453,113258.0
+2019-02-19,25.299999237060547,25.399999618530273,24.959999084472656,25.25,110483.0
+2019-02-20,24.979999542236328,25.200000762939453,24.899999618530273,25.049999237060547,121158.0
+2019-02-21,25.100000381469727,25.399999618530273,24.899999618530273,25.100000381469727,131697.0
+2019-02-24,24.979999542236328,25.049999237060547,24.799999237060547,24.899999618530273,101130.0
+2019-02-25,24.8799991607666,24.8799991607666,24.5,24.540000915527344,155911.0
+2019-02-26,24.420000076293945,24.420000076293945,24.31999969482422,24.34000015258789,106617.0
+2019-02-27,24.479999542236328,24.479999542236328,24.0,24.299999237060547,132079.0
+2019-02-28,24.299999237060547,24.299999237060547,24.15999984741211,24.219999313354492,66102.0
+2019-03-03,24.639999389648438,25.0,24.34000015258789,24.799999237060547,377763.0
+2019-03-04,24.799999237060547,25.149999618530273,24.600000381469727,25.149999618530273,230428.0
+2019-03-05,25.200000762939453,25.25,25.0,25.149999618530273,84972.0
+2019-03-06,25.25,25.25,24.899999618530273,25.149999618530273,58998.0
+2019-03-07,25.0,25.0,24.719999313354492,24.860000610351562,81387.0
+2019-03-10,24.959999084472656,25.0,24.700000762939453,24.799999237060547,52459.0
+2019-03-11,24.780000686645508,24.780000686645508,24.5,24.5,71229.0
+2019-03-12,24.700000762939453,24.799999237060547,24.5,24.68000030517578,115624.0
+2019-03-13,24.540000915527344,24.65999984741211,24.5,24.600000381469727,70768.0
+2019-03-14,24.81999969482422,25.299999237060547,24.639999389648438,25.299999237060547,245515.0
+2019-03-17,25.799999237060547,25.799999237060547,25.0,25.100000381469727,175445.0
+2019-03-18,25.0,25.399999618530273,25.0,25.399999618530273,170344.0
+2019-03-19,25.299999237060547,25.600000381469727,24.959999084472656,25.0,219348.0
+2019-03-20,25.049999237060547,25.149999618530273,24.920000076293945,25.0,100201.0
+2019-03-21,25.149999618530273,25.149999618530273,25.0,25.0,83814.0
+2019-03-24,25.0,25.149999618530273,24.899999618530273,24.979999542236328,67289.0
+2019-03-25,24.899999618530273,25.149999618530273,24.780000686645508,25.149999618530273,172971.0
+2019-03-26,25.200000762939453,25.200000762939453,24.920000076293945,25.149999618530273,168453.0
+2019-03-27,25.200000762939453,25.200000762939453,25.0,25.049999237060547,121549.0
+2019-03-28,25.100000381469727,25.200000762939453,25.0,25.200000762939453,76689.0
+2019-03-31,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2019-04-01,25.200000762939453,25.299999237060547,25.149999618530273,25.299999237060547,81588.0
+2019-04-02,25.25,25.350000381469727,24.899999618530273,25.350000381469727,102044.0
+2019-04-03,25.350000381469727,26.200000762939453,25.25,26.100000381469727,289209.0
+2019-04-04,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,218193.0
+2019-04-07,26.0,26.100000381469727,25.799999237060547,26.0,319910.0
+2019-04-08,25.0,25.100000381469727,24.920000076293945,24.940000534057617,365322.0
+2019-04-09,24.15999984741211,24.760000228881836,24.15999984741211,24.760000228881836,296444.0
+2019-04-10,24.739999771118164,24.739999771118164,24.280000686645508,24.299999237060547,180295.0
+2019-04-11,24.200000762939453,24.479999542236328,24.200000762939453,24.479999542236328,100192.0
+2019-04-14,24.299999237060547,24.600000381469727,24.200000762939453,24.600000381469727,208371.0
+2019-04-15,24.600000381469727,25.149999618530273,24.579999923706055,25.149999618530273,426426.0
+2019-04-16,25.149999618530273,25.149999618530273,24.799999237060547,24.84000015258789,143004.0
+2019-04-17,24.739999771118164,24.84000015258789,24.5,24.799999237060547,173062.0
+2019-04-18,24.600000381469727,24.920000076293945,24.600000381469727,24.8799991607666,215641.0
+2019-04-21,24.899999618530273,24.940000534057617,24.6200008392334,24.84000015258789,51538.0
+2019-04-22,24.81999969482422,24.84000015258789,24.540000915527344,24.540000915527344,119702.0
+2019-04-23,24.639999389648438,25.149999618530273,24.639999389648438,25.149999618530273,290396.0
+2019-04-24,25.200000762939453,25.899999618530273,25.200000762939453,25.600000381469727,572356.0
+2019-04-25,26.200000762939453,26.75,26.0,26.200000762939453,484646.0
+2019-04-28,26.0,26.5,26.0,26.399999618530273,196244.0
+2019-04-29,26.299999237060547,26.5,26.0,26.450000762939453,204786.0
+2019-04-30,26.450000762939453,27.649999618530273,26.450000762939453,26.950000762939453,906689.0
+2019-05-01,27.0,27.850000381469727,27.0,27.600000381469727,780820.0
+2019-05-02,27.899999618530273,27.950000762939453,27.049999237060547,27.399999618530273,599743.0
+2019-05-05,27.299999237060547,27.299999237060547,26.299999237060547,26.700000762939453,262807.0
+2019-05-06,26.149999618530273,26.5,25.5,26.450000762939453,458090.0
+2019-05-07,25.799999237060547,26.899999618530273,25.799999237060547,26.450000762939453,271830.0
+2019-05-08,26.5,26.850000381469727,25.799999237060547,26.049999237060547,239276.0
+2019-05-09,26.049999237060547,26.149999618530273,25.600000381469727,25.799999237060547,99289.0
+2019-05-12,25.649999618530273,25.649999618530273,24.81999969482422,24.81999969482422,398918.0
+2019-05-13,24.399999618530273,24.5,24.200000762939453,24.3799991607666,320861.0
+2019-05-14,24.0,24.5,23.219999313354492,23.799999237060547,229877.0
+2019-05-15,23.979999542236328,24.420000076293945,23.899999618530273,23.899999618530273,250006.0
+2019-05-16,24.0,24.299999237060547,23.899999618530273,24.219999313354492,191901.0
+2019-05-19,24.299999237060547,24.360000610351562,23.799999237060547,24.0,158378.0
+2019-05-20,24.0,24.079999923706055,23.799999237060547,24.0,141831.0
+2019-05-21,24.200000762939453,24.299999237060547,24.100000381469727,24.100000381469727,86511.0
+2019-05-22,24.219999313354492,24.799999237060547,24.1200008392334,24.799999237060547,121293.0
+2019-05-23,24.860000610351562,24.860000610351562,24.1200008392334,24.3799991607666,144261.0
+2019-05-26,24.299999237060547,24.299999237060547,23.899999618530273,24.040000915527344,69179.0
+2019-05-27,24.0,24.040000915527344,23.200000762939453,23.68000030517578,277424.0
+2019-05-28,23.700000762939453,25.600000381469727,23.65999984741211,25.600000381469727,829082.0
+2019-05-29,25.450000762939453,25.5,24.520000457763672,25.0,96182.0
+2019-05-30,25.0,25.649999618530273,25.0,25.649999618530273,258898.0
+2019-06-02,25.0,25.649999618530273,25.0,25.649999618530273,258898.0
+2019-06-03,25.0,25.649999618530273,25.0,25.649999618530273,258898.0
+2019-06-04,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2019-06-05,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2019-06-06,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2019-06-09,25.149999618530273,26.100000381469727,25.149999618530273,26.100000381469727,105950.0
+2019-06-10,26.100000381469727,26.649999618530273,26.100000381469727,26.649999618530273,120492.0
+2019-06-11,26.600000381469727,26.700000762939453,26.450000762939453,26.600000381469727,104460.0
+2019-06-12,26.450000762939453,26.450000762939453,25.950000762939453,26.049999237060547,703083.0
+2019-06-13,26.0,26.0,25.5,26.0,189104.0
+2019-06-16,25.700000762939453,26.149999618530273,25.700000762939453,26.100000381469727,157684.0
+2019-06-17,26.100000381469727,26.5,26.100000381469727,26.450000762939453,311570.0
+2019-06-18,26.299999237060547,26.5,26.0,26.399999618530273,272422.0
+2019-06-19,26.399999618530273,26.75,26.299999237060547,26.450000762939453,606472.0
+2019-06-20,26.25,26.850000381469727,26.149999618530273,26.450000762939453,717484.0
+2019-06-23,26.5,26.700000762939453,26.100000381469727,26.5,270023.0
+2019-06-24,26.350000381469727,26.5,25.799999237060547,26.049999237060547,277605.0
+2019-06-25,26.049999237060547,26.100000381469727,25.799999237060547,26.100000381469727,55839.0
+2019-06-26,26.0,26.100000381469727,25.700000762939453,25.799999237060547,304682.0
+2019-06-27,25.799999237060547,25.799999237060547,25.649999618530273,25.799999237060547,283745.0
+2019-06-30,25.799999237060547,26.049999237060547,25.75,26.0,185926.0
+2019-07-01,25.950000762939453,26.399999618530273,25.899999618530273,26.25,201525.0
+2019-07-02,26.25,26.350000381469727,26.100000381469727,26.299999237060547,76429.0
+2019-07-03,26.100000381469727,26.600000381469727,25.850000381469727,26.450000762939453,336900.0
+2019-07-04,26.350000381469727,26.700000762939453,26.25,26.5,175466.0
+2019-07-07,26.5,27.799999237060547,26.5,27.299999237060547,613613.0
+2019-07-08,27.350000381469727,28.200000762939453,27.25,28.149999618530273,736765.0
+2019-07-09,28.200000762939453,28.5,28.0,28.100000381469727,302947.0
+2019-07-10,28.299999237060547,28.600000381469727,28.200000762939453,28.5,440882.0
+2019-07-11,28.299999237060547,28.549999237060547,28.25,28.25,265637.0
+2019-07-14,28.399999618530273,28.649999618530273,28.299999237060547,28.5,289160.0
+2019-07-15,28.549999237060547,28.600000381469727,28.200000762939453,28.299999237060547,155411.0
+2019-07-16,28.350000381469727,28.450000762939453,28.149999618530273,28.450000762939453,120403.0
+2019-07-17,28.450000762939453,28.450000762939453,28.200000762939453,28.350000381469727,127521.0
+2019-07-18,28.350000381469727,28.450000762939453,28.149999618530273,28.399999618530273,245458.0
+2019-07-21,28.25,28.399999618530273,28.149999618530273,28.350000381469727,248274.0
+2019-07-22,28.350000381469727,29.200000762939453,28.200000762939453,29.149999618530273,447063.0
+2019-07-23,29.100000381469727,29.799999237060547,29.100000381469727,29.25,464160.0
+2019-07-24,29.399999618530273,29.899999618530273,29.25,29.450000762939453,269414.0
+2019-07-25,29.5,29.600000381469727,29.200000762939453,29.25,174229.0
+2019-07-28,29.299999237060547,29.649999618530273,29.25,29.600000381469727,153695.0
+2019-07-29,29.600000381469727,29.899999618530273,29.200000762939453,29.200000762939453,180912.0
+2019-07-30,29.399999618530273,29.850000381469727,29.350000381469727,29.700000762939453,206659.0
+2019-07-31,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,297994.0
+2019-08-01,29.200000762939453,29.399999618530273,29.149999618530273,29.299999237060547,171135.0
+2019-08-04,29.299999237060547,30.049999237060547,29.299999237060547,29.649999618530273,461363.0
+2019-08-05,29.850000381469727,29.899999618530273,29.600000381469727,29.75,339912.0
+2019-08-06,28.549999237060547,29.0,28.5,28.850000381469727,803492.0
+2019-08-07,28.700000762939453,28.700000762939453,28.450000762939453,28.5,732240.0
+2019-08-08,28.25,28.399999618530273,28.200000762939453,28.200000762939453,318959.0
+2019-08-11,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2019-08-12,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2019-08-13,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2019-08-14,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2019-08-15,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2019-08-18,28.149999618530273,28.649999618530273,27.799999237060547,28.0,248650.0
+2019-08-19,28.200000762939453,28.899999618530273,28.200000762939453,28.799999237060547,308772.0
+2019-08-20,28.799999237060547,29.649999618530273,28.799999237060547,29.600000381469727,403498.0
+2019-08-21,29.649999618530273,29.950000762939453,29.350000381469727,29.649999618530273,167164.0
+2019-08-22,29.299999237060547,29.5,29.100000381469727,29.450000762939453,174155.0
+2019-08-25,29.399999618530273,29.399999618530273,29.200000762939453,29.25,297724.0
+2019-08-26,29.149999618530273,29.850000381469727,28.799999237060547,29.850000381469727,105837.0
+2019-08-27,29.850000381469727,29.899999618530273,29.0,29.899999618530273,670483.0
+2019-08-28,29.850000381469727,29.950000762939453,29.399999618530273,29.5,303032.0
+2019-08-29,29.649999618530273,30.399999618530273,29.399999618530273,29.399999618530273,555688.0
+2019-09-01,29.200000762939453,29.600000381469727,29.100000381469727,29.399999618530273,105733.0
+2019-09-02,29.399999618530273,29.950000762939453,29.299999237060547,29.850000381469727,417688.0
+2019-09-03,29.799999237060547,30.0,29.25,29.25,326712.0
+2019-09-04,29.299999237060547,29.950000762939453,29.25,29.75,468441.0
+2019-09-05,29.799999237060547,29.899999618530273,29.350000381469727,29.450000762939453,215758.0
+2019-09-08,29.450000762939453,29.600000381469727,29.100000381469727,29.100000381469727,153181.0
+2019-09-09,29.25,29.899999618530273,29.049999237060547,29.600000381469727,160707.0
+2019-09-10,29.5,29.5,29.350000381469727,29.450000762939453,129610.0
+2019-09-11,29.299999237060547,29.299999237060547,29.049999237060547,29.149999618530273,103821.0
+2019-09-12,29.25,29.5,29.100000381469727,29.299999237060547,156737.0
+2019-09-15,29.0,29.25,28.899999618530273,29.049999237060547,303085.0
+2019-09-16,29.200000762939453,29.600000381469727,29.049999237060547,29.450000762939453,180166.0
+2019-09-17,29.149999618530273,29.450000762939453,29.0,29.200000762939453,189460.0
+2019-09-18,29.299999237060547,29.549999237060547,29.299999237060547,29.450000762939453,96193.0
+2019-09-19,29.350000381469727,29.700000762939453,29.25,29.700000762939453,511556.0
+2019-09-22,29.700000762939453,29.950000762939453,29.700000762939453,29.950000762939453,83513.0
+2019-09-24,30.0,32.20000076293945,30.0,32.099998474121094,865004.0
+2019-09-25,32.150001525878906,32.79999923706055,32.0,32.150001525878906,336325.0
+2019-09-26,32.150001525878906,32.150001525878906,31.600000381469727,31.649999618530273,234240.0
+2019-09-29,32.0,33.099998474121094,31.700000762939453,33.099998474121094,312197.0
+2019-09-30,33.099998474121094,34.0,33.04999923706055,34.0,776515.0
+2019-10-01,34.04999923706055,34.349998474121094,33.95000076293945,34.29999923706055,486441.0
+2019-10-02,34.29999923706055,34.599998474121094,33.849998474121094,34.45000076293945,668175.0
+2019-10-03,33.900001525878906,34.099998474121094,33.650001525878906,33.75,140082.0
+2019-10-06,33.54999923706055,34.349998474121094,33.54999923706055,34.349998474121094,113849.0
+2019-10-07,34.29999923706055,34.349998474121094,34.04999923706055,34.349998474121094,57862.0
+2019-10-08,34.0,34.29999923706055,32.5,32.599998474121094,297107.0
+2019-10-09,33.0,33.0,32.349998474121094,32.599998474121094,163047.0
+2019-10-10,32.79999923706055,32.900001525878906,32.5,32.900001525878906,55284.0
+2019-10-13,32.900001525878906,32.95000076293945,32.5,32.70000076293945,76396.0
+2019-10-14,32.29999923706055,32.5,31.799999237060547,31.950000762939453,76997.0
+2019-10-15,31.75,31.75,30.549999237060547,30.899999618530273,184861.0
+2019-10-16,31.0,31.549999237060547,30.700000762939453,31.549999237060547,159436.0
+2019-10-17,31.5,32.0,31.100000381469727,31.850000381469727,131776.0
+2019-10-20,32.599998474121094,33.0,32.0,33.0,155519.0
+2019-10-21,32.70000076293945,33.0,32.349998474121094,33.0,61662.0
+2019-10-22,33.0,33.29999923706055,32.79999923706055,33.29999923706055,148701.0
+2019-10-23,33.29999923706055,33.5,32.79999923706055,33.5,182750.0
+2019-10-24,33.20000076293945,33.25,33.0,33.20000076293945,124694.0
+2019-10-27,33.099998474121094,33.70000076293945,33.0,33.5,76708.0
+2019-10-28,34.0,34.45000076293945,33.099998474121094,33.400001525878906,392038.0
+2019-10-29,33.0,33.099998474121094,31.799999237060547,32.099998474121094,354507.0
+2019-10-30,32.349998474121094,32.54999923706055,31.700000762939453,31.950000762939453,145909.0
+2019-10-31,31.799999237060547,32.29999923706055,31.75,32.29999923706055,76753.0
+2019-11-03,31.5,32.5,31.149999618530273,32.400001525878906,182583.0
+2019-11-04,32.0,32.650001525878906,31.950000762939453,32.04999923706055,111800.0
+2019-11-05,32.099998474121094,32.400001525878906,32.099998474121094,32.25,116892.0
+2019-11-06,32.650001525878906,32.650001525878906,32.099998474121094,32.099998474121094,75718.0
+2019-11-07,32.04999923706055,32.400001525878906,32.0,32.25,61735.0
+2019-11-10,32.29999923706055,32.400001525878906,32.0,32.099998474121094,101726.0
+2019-11-11,32.150001525878906,32.5,31.450000762939453,31.950000762939453,322528.0
+2019-11-12,31.649999618530273,32.29999923706055,31.649999618530273,32.25,91178.0
+2019-11-13,32.20000076293945,32.25,31.75,31.75,120584.0
+2019-11-14,31.700000762939453,32.04999923706055,31.649999618530273,32.04999923706055,294948.0
+2019-11-17,32.0,32.25,31.799999237060547,31.899999618530273,106383.0
+2019-11-18,31.899999618530273,32.45000076293945,31.899999618530273,32.45000076293945,176148.0
+2019-11-19,32.5,33.400001525878906,32.5,33.04999923706055,330919.0
+2019-11-20,33.29999923706055,33.849998474121094,33.099998474121094,33.650001525878906,168561.0
+2019-11-21,33.900001525878906,34.04999923706055,33.54999923706055,33.599998474121094,127512.0
+2019-11-24,33.45000076293945,33.79999923706055,32.650001525878906,32.79999923706055,99513.0
+2019-11-25,32.79999923706055,33.599998474121094,32.70000076293945,33.599998474121094,128354.0
+2019-11-26,33.849998474121094,33.849998474121094,32.79999923706055,32.79999923706055,115858.0
+2019-11-27,32.79999923706055,33.400001525878906,32.79999923706055,33.349998474121094,77819.0
+2019-11-28,33.400001525878906,33.400001525878906,32.5,33.0,102398.0
+2019-12-01,33.29999923706055,33.54999923706055,33.0,33.349998474121094,68116.0
+2019-12-02,33.099998474121094,33.95000076293945,33.099998474121094,33.900001525878906,237116.0
+2019-12-03,33.900001525878906,34.29999923706055,33.900001525878906,34.20000076293945,305032.0
+2019-12-04,34.400001525878906,35.20000076293945,34.29999923706055,35.150001525878906,350225.0
+2019-12-05,35.150001525878906,36.25,35.099998474121094,36.20000076293945,607443.0
+2019-12-08,36.29999923706055,38.349998474121094,36.29999923706055,38.04999923706055,551091.0
+2019-12-09,37.79999923706055,39.29999923706055,37.79999923706055,38.0,883410.0
+2019-12-10,37.400001525878906,37.400001525878906,36.95000076293945,37.0,250577.0
+2019-12-11,37.349998474121094,37.400001525878906,37.0,37.349998474121094,82093.0
+2019-12-12,37.20000076293945,37.20000076293945,37.0,37.0,109115.0
+2019-12-15,37.0,37.099998474121094,37.0,37.099998474121094,127697.0
+2019-12-16,36.20000076293945,37.5,36.20000076293945,37.25,247035.0
+2019-12-17,37.25,37.25,36.599998474121094,36.599998474121094,70583.0
+2019-12-18,36.70000076293945,37.099998474121094,36.70000076293945,37.0,108558.0
+2019-12-19,37.0,37.150001525878906,36.95000076293945,37.150001525878906,44061.0
+2019-12-22,37.0,37.20000076293945,36.599998474121094,36.95000076293945,72878.0
+2019-12-23,36.79999923706055,36.95000076293945,36.5,36.599998474121094,220490.0
+2019-12-24,36.650001525878906,36.650001525878906,35.95000076293945,36.04999923706055,181933.0
+2019-12-25,36.04999923706055,36.04999923706055,35.75,36.04999923706055,81004.0
+2019-12-26,36.0,36.79999923706055,35.79999923706055,36.79999923706055,91877.0
+2019-12-29,36.79999923706055,37.349998474121094,36.79999923706055,37.29999923706055,242460.0
+2019-12-30,37.349998474121094,37.400001525878906,36.79999923706055,36.95000076293945,118531.0
+2019-12-31,36.849998474121094,37.0,36.5,36.79999923706055,103624.0
+2020-01-01,36.849998474121094,37.099998474121094,36.5,36.70000076293945,172978.0
+2020-01-02,36.849998474121094,37.099998474121094,36.650001525878906,36.70000076293945,136822.0
+2020-01-05,36.5,36.5,35.5,35.849998474121094,170958.0
+2020-01-06,35.599998474121094,35.70000076293945,34.79999923706055,35.150001525878906,108272.0
+2020-01-07,35.54999923706055,35.75,35.0,35.400001525878906,139803.0
+2020-01-08,34.29999923706055,35.400001525878906,34.29999923706055,35.099998474121094,142763.0
+2020-01-09,35.5,36.849998474121094,35.5,36.79999923706055,331335.0
+2020-01-12,37.0,37.95000076293945,37.0,37.79999923706055,338976.0
+2020-01-13,37.79999923706055,38.95000076293945,37.79999923706055,38.70000076293945,336417.0
+2020-01-14,38.79999923706055,39.75,38.70000076293945,39.400001525878906,324648.0
+2020-01-15,39.400001525878906,39.400001525878906,39.0,39.0,138585.0
+2020-01-16,39.0,39.04999923706055,38.04999923706055,38.45000076293945,210767.0
+2020-01-19,38.849998474121094,38.849998474121094,38.099998474121094,38.5,97635.0
+2020-01-20,38.5,38.650001525878906,38.45000076293945,38.45000076293945,60333.0
+2020-01-21,38.400001525878906,38.5,38.0,38.0,124239.0
+2020-01-22,38.04999923706055,38.79999923706055,38.0,38.0,182421.0
+2020-01-23,38.0,39.29999923706055,37.599998474121094,39.150001525878906,282855.0
+2020-01-26,39.099998474121094,39.95000076293945,38.349998474121094,39.95000076293945,400157.0
+2020-01-27,39.70000076293945,39.900001525878906,39.0,39.04999923706055,144055.0
+2020-01-28,39.04999923706055,39.70000076293945,38.79999923706055,39.70000076293945,207626.0
+2020-01-29,39.5,39.900001525878906,39.29999923706055,39.29999923706055,103514.0
+2020-01-30,39.599998474121094,39.599998474121094,39.29999923706055,39.349998474121094,119296.0
+2020-02-02,39.20000076293945,40.29999923706055,39.0,39.70000076293945,1011052.0
+2020-02-03,39.04999923706055,40.150001525878906,39.04999923706055,39.599998474121094,478599.0
+2020-02-04,39.849998474121094,40.099998474121094,39.400001525878906,39.400001525878906,482568.0
+2020-02-05,39.599998474121094,39.79999923706055,38.45000076293945,38.599998474121094,275591.0
+2020-02-06,38.95000076293945,38.95000076293945,38.400001525878906,38.5,218466.0
+2020-02-09,38.04999923706055,38.04999923706055,37.0,37.70000076293945,362146.0
+2020-02-10,37.70000076293945,38.29999923706055,37.5,37.5,206237.0
+2020-02-11,37.5,37.5,36.599998474121094,36.95000076293945,280506.0
+2020-02-12,37.099998474121094,37.150001525878906,36.79999923706055,36.79999923706055,92457.0
+2020-02-13,37.04999923706055,37.099998474121094,36.20000076293945,36.349998474121094,126615.0
+2020-02-16,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2020-02-17,36.20000076293945,36.599998474121094,36.0,36.400001525878906,369435.0
+2020-02-18,36.400001525878906,36.70000076293945,36.20000076293945,36.29999923706055,83285.0
+2020-02-19,36.5,37.20000076293945,36.5,36.650001525878906,188214.0
+2020-02-20,36.849998474121094,37.20000076293945,36.70000076293945,36.79999923706055,122984.0
+2020-02-23,36.70000076293945,36.79999923706055,36.0,36.0,177918.0
+2020-02-24,35.849998474121094,35.849998474121094,35.0,35.0,230582.0
+2020-02-25,34.5,35.0,34.400001525878906,35.0,132864.0
+2020-02-26,34.150001525878906,34.75,34.0,34.75,208834.0
+2020-02-27,34.75,34.75,34.75,34.75,0.0
+2020-03-01,32.400001525878906,33.0,31.5,32.0,500469.0
+2020-03-02,33.04999923706055,33.70000076293945,32.20000076293945,32.20000076293945,544893.0
+2020-03-03,32.900001525878906,33.45000076293945,32.5,32.900001525878906,454632.0
+2020-03-04,33.0,33.54999923706055,32.599998474121094,33.20000076293945,440142.0
+2020-03-05,33.5,33.70000076293945,33.099998474121094,33.20000076293945,392529.0
+2020-03-08,31.0,31.350000381469727,29.899999618530273,29.899999618530273,462780.0
+2020-03-09,26.950000762939453,27.850000381469727,26.950000762939453,26.950000762939453,577985.0
+2020-03-10,29.0,29.0,27.25,28.5,612000.0
+2020-03-11,29.0,29.799999237060547,26.899999618530273,27.899999618530273,704039.0
+2020-03-12,25.899999618530273,26.5,25.549999237060547,25.950000762939453,645332.0
+2020-03-15,27.200000762939453,27.200000762939453,23.700000762939453,23.700000762939453,791069.0
+2020-03-16,23.360000610351562,23.799999237060547,22.299999237060547,23.799999237060547,693083.0
+2020-03-17,23.479999542236328,23.860000610351562,22.600000381469727,23.799999237060547,461109.0
+2020-03-18,23.34000015258789,24.299999237060547,23.34000015258789,23.979999542236328,383976.0
+2020-03-19,23.700000762939453,24.81999969482422,23.600000381469727,24.0,579229.0
+2020-03-22,24.0,24.239999771118164,22.639999389648438,23.0,829305.0
+2020-03-23,22.799999237060547,22.799999237060547,21.219999313354492,21.6200008392334,853560.0
+2020-03-24,22.040000915527344,22.299999237060547,21.81999969482422,22.200000762939453,606770.0
+2020-03-25,22.700000762939453,23.479999542236328,22.239999771118164,22.399999618530273,844569.0
+2020-03-26,22.5,24.0,22.5,24.0,449337.0
+2020-03-29,23.600000381469727,25.049999237060547,23.600000381469727,25.049999237060547,954551.0
+2020-03-30,25.700000762939453,26.100000381469727,24.639999389648438,24.639999389648438,1084131.0
+2020-03-31,24.940000534057617,25.350000381469727,24.899999618530273,25.0,1035415.0
+2020-04-01,24.799999237060547,25.25,24.700000762939453,24.979999542236328,502501.0
+2020-04-02,25.200000762939453,25.899999618530273,25.200000762939453,25.700000762939453,832217.0
+2020-04-05,26.100000381469727,26.399999618530273,25.700000762939453,25.799999237060547,1053351.0
+2020-04-06,25.899999618530273,26.100000381469727,25.75,25.799999237060547,995570.0
+2020-04-07,25.899999618530273,26.700000762939453,25.700000762939453,26.549999237060547,1158995.0
+2020-04-08,26.649999618530273,26.799999237060547,26.149999618530273,26.600000381469727,801255.0
+2020-04-09,26.75,27.5,26.75,26.799999237060547,1629761.0
+2020-04-12,27.049999237060547,27.200000762939453,25.950000762939453,26.149999618530273,1364785.0
+2020-04-13,26.299999237060547,26.600000381469727,26.0,26.049999237060547,950136.0
+2020-04-14,26.149999618530273,26.350000381469727,25.899999618530273,26.25,695165.0
+2020-04-15,26.25,26.399999618530273,25.799999237060547,25.899999618530273,589125.0
+2020-04-16,25.950000762939453,25.950000762939453,25.399999618530273,25.5,682477.0
+2020-04-19,25.700000762939453,26.0,25.5,25.799999237060547,692452.0
+2020-04-20,24.520000457763672,24.760000228881836,24.200000762939453,24.639999389648438,605352.0
+2020-04-21,24.0,24.34000015258789,23.8799991607666,23.8799991607666,495731.0
+2020-04-22,23.81999969482422,24.020000457763672,23.5,23.959999084472656,372041.0
+2020-04-23,24.260000228881836,24.68000030517578,24.219999313354492,24.65999984741211,584342.0
+2020-04-26,25.299999237060547,26.200000762939453,25.0,26.100000381469727,994502.0
+2020-04-27,26.200000762939453,26.799999237060547,25.950000762939453,26.25,1003553.0
+2020-04-28,26.25,26.5,25.899999618530273,26.200000762939453,560953.0
+2020-04-29,26.200000762939453,26.600000381469727,26.200000762939453,26.450000762939453,1911557.0
+2020-04-30,26.5,27.149999618530273,26.5,27.0,2002318.0
+2020-05-03,25.0,25.600000381469727,24.299999237060547,24.299999237060547,1955061.0
+2020-05-04,23.100000381469727,24.299999237060547,23.100000381469727,24.1200008392334,798073.0
+2020-05-05,24.5,24.799999237060547,24.31999969482422,24.600000381469727,767171.0
+2020-05-06,24.780000686645508,25.0,24.18000030517578,24.239999771118164,863279.0
+2020-05-07,24.0,24.260000228881836,23.860000610351562,23.940000534057617,592977.0
+2020-05-10,23.899999618530273,24.020000457763672,23.420000076293945,23.5,1188492.0
+2020-05-11,22.34000015258789,22.799999237060547,22.020000457763672,22.6200008392334,651928.0
+2020-05-12,22.920000076293945,23.0,22.799999237060547,22.799999237060547,740839.0
+2020-05-13,22.84000015258789,23.079999923706055,22.84000015258789,22.8799991607666,390128.0
+2020-05-14,22.81999969482422,22.81999969482422,22.5,22.579999923706055,582374.0
+2020-05-17,22.899999618530273,23.040000915527344,22.479999542236328,22.559999465942383,735433.0
+2020-05-18,22.600000381469727,22.940000534057617,22.600000381469727,22.899999618530273,522089.0
+2020-05-19,23.299999237060547,23.579999923706055,23.239999771118164,23.5,589308.0
+2020-05-20,23.559999465942383,23.899999618530273,23.440000534057617,23.5,424940.0
+2020-05-21,23.600000381469727,23.739999771118164,23.34000015258789,23.700000762939453,436160.0
+2020-05-31,24.8799991607666,24.8799991607666,24.139999389648438,24.280000686645508,885523.0
+2020-06-01,24.299999237060547,24.84000015258789,24.100000381469727,24.6200008392334,1102753.0
+2020-06-02,24.600000381469727,24.8799991607666,24.600000381469727,24.68000030517578,674198.0
+2020-06-03,24.799999237060547,24.799999237060547,24.280000686645508,24.299999237060547,375623.0
+2020-06-04,24.299999237060547,24.31999969482422,24.100000381469727,24.299999237060547,406782.0
+2020-06-07,24.5,24.68000030517578,24.34000015258789,24.639999389648438,538947.0
+2020-06-08,24.780000686645508,25.100000381469727,24.600000381469727,24.739999771118164,978961.0
+2020-06-09,24.780000686645508,24.979999542236328,24.719999313354492,24.760000228881836,434142.0
+2020-06-10,24.780000686645508,25.100000381469727,24.700000762939453,25.049999237060547,655311.0
+2020-06-11,25.049999237060547,25.399999618530273,25.0,25.049999237060547,1035774.0
+2020-06-14,25.0,25.25,24.959999084472656,25.0,565003.0
+2020-06-15,24.979999542236328,25.100000381469727,24.799999237060547,25.049999237060547,484358.0
+2020-06-16,25.149999618530273,25.450000762939453,25.100000381469727,25.450000762939453,692780.0
+2020-06-17,25.5,25.649999618530273,25.100000381469727,25.200000762939453,565324.0
+2020-06-18,25.200000762939453,25.350000381469727,25.0,25.350000381469727,550155.0
+2020-06-21,25.5,25.700000762939453,25.299999237060547,25.450000762939453,831064.0
+2020-06-22,25.450000762939453,25.700000762939453,25.100000381469727,25.100000381469727,843918.0
+2020-06-23,25.25,25.399999618530273,25.100000381469727,25.350000381469727,300517.0
+2020-06-24,25.399999618530273,25.399999618530273,25.100000381469727,25.100000381469727,590391.0
+2020-06-25,24.899999618530273,25.200000762939453,24.860000610351562,25.100000381469727,417086.0
+2020-06-28,25.200000762939453,26.0,25.049999237060547,25.950000762939453,1133709.0
+2020-06-29,26.0,27.149999618530273,25.850000381469727,26.799999237060547,2183012.0
+2020-06-30,27.100000381469727,27.399999618530273,26.299999237060547,26.350000381469727,1318319.0
+2020-07-01,26.350000381469727,26.549999237060547,25.799999237060547,26.25,478194.0
+2020-07-02,26.299999237060547,26.799999237060547,26.299999237060547,26.549999237060547,440240.0
+2020-07-05,26.799999237060547,27.5,26.799999237060547,27.5,854918.0
+2020-07-06,28.25,28.700000762939453,27.649999618530273,27.850000381469727,2391564.0
+2020-07-07,27.850000381469727,27.899999618530273,27.549999237060547,27.75,903297.0
+2020-07-08,27.850000381469727,27.899999618530273,27.100000381469727,27.850000381469727,945108.0
+2020-07-09,28.049999237060547,28.299999237060547,27.799999237060547,28.0,990304.0
+2020-07-12,28.049999237060547,28.100000381469727,27.75,27.75,496534.0
+2020-07-13,27.799999237060547,27.850000381469727,27.600000381469727,27.700000762939453,446787.0
+2020-07-14,27.700000762939453,27.700000762939453,27.149999618530273,27.350000381469727,482171.0
+2020-07-15,27.350000381469727,27.600000381469727,27.350000381469727,27.600000381469727,515545.0
+2020-07-16,27.700000762939453,27.850000381469727,27.549999237060547,27.799999237060547,409359.0
+2020-07-19,27.899999618530273,28.100000381469727,27.850000381469727,27.899999618530273,564385.0
+2020-07-20,27.799999237060547,27.799999237060547,26.299999237060547,26.950000762939453,841013.0
+2020-07-21,26.950000762939453,27.399999618530273,26.799999237060547,27.299999237060547,356639.0
+2020-07-22,27.450000762939453,27.5,27.350000381469727,27.5,461704.0
+2020-07-23,27.600000381469727,27.700000762939453,27.350000381469727,27.700000762939453,259553.0
+2020-07-26,27.700000762939453,28.399999618530273,27.350000381469727,28.350000381469727,1272080.0
+2020-07-27,28.399999618530273,28.700000762939453,28.049999237060547,28.450000762939453,1391500.0
+2020-07-28,28.5,29.700000762939453,28.25,29.299999237060547,2122061.0
+2020-08-05,29.299999237060547,30.399999618530273,29.299999237060547,30.200000762939453,1461916.0
+2020-08-06,30.399999618530273,30.899999618530273,30.350000381469727,30.649999618530273,1035045.0
+2020-08-09,30.899999618530273,30.950000762939453,30.549999237060547,30.600000381469727,757886.0
+2020-08-10,30.549999237060547,30.600000381469727,30.350000381469727,30.549999237060547,1025612.0
+2020-08-11,29.0,29.350000381469727,29.0,29.299999237060547,1264447.0
+2020-08-12,29.299999237060547,29.549999237060547,29.149999618530273,29.399999618530273,794836.0
+2020-08-13,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2020-08-16,29.450000762939453,29.5,29.25,29.350000381469727,361624.0
+2020-08-17,29.350000381469727,29.399999618530273,28.799999237060547,29.049999237060547,461028.0
+2020-08-18,28.950000762939453,29.299999237060547,28.850000381469727,29.149999618530273,344711.0
+2020-08-19,29.0,29.450000762939453,29.0,29.25,630022.0
+2020-08-20,29.25,29.549999237060547,29.149999618530273,29.450000762939453,499126.0
+2020-08-23,29.600000381469727,29.850000381469727,29.549999237060547,29.649999618530273,442282.0
+2020-08-24,29.649999618530273,29.850000381469727,29.549999237060547,29.649999618530273,552548.0
+2020-08-25,29.75,30.0,29.600000381469727,29.75,478907.0
+2020-08-26,29.75,29.799999237060547,29.299999237060547,29.5,389899.0
+2020-08-27,29.5,30.25,29.350000381469727,29.899999618530273,807503.0
+2020-08-30,30.0,30.399999618530273,29.899999618530273,30.399999618530273,413945.0
+2020-08-31,30.399999618530273,30.549999237060547,30.200000762939453,30.399999618530273,311843.0
+2020-09-01,30.299999237060547,30.5,29.799999237060547,29.899999618530273,424370.0
+2020-09-02,29.850000381469727,30.149999618530273,29.350000381469727,30.149999618530273,337494.0
+2020-09-03,30.200000762939453,30.200000762939453,29.850000381469727,29.950000762939453,339389.0
+2020-09-06,29.75,30.0,29.649999618530273,29.899999618530273,360101.0
+2020-09-07,29.850000381469727,30.0,29.799999237060547,29.950000762939453,205347.0
+2020-09-08,30.100000381469727,30.549999237060547,30.049999237060547,30.049999237060547,1123039.0
+2020-09-09,30.0,30.200000762939453,29.899999618530273,30.0,494859.0
+2020-09-10,30.100000381469727,30.399999618530273,30.049999237060547,30.100000381469727,402310.0
+2020-09-13,30.299999237060547,30.399999618530273,30.049999237060547,30.100000381469727,400037.0
+2020-09-14,30.100000381469727,30.100000381469727,29.600000381469727,29.899999618530273,1440391.0
+2020-09-15,30.0,30.200000762939453,29.899999618530273,30.149999618530273,700692.0
+2020-09-16,30.200000762939453,31.25,30.200000762939453,31.0,2960914.0
+2020-09-17,31.149999618530273,31.75,31.100000381469727,31.299999237060547,974541.0
+2020-09-20,31.5,32.349998474121094,31.399999618530273,32.0,1235226.0
+2020-09-21,32.25,32.349998474121094,31.299999237060547,31.299999237060547,1336990.0
+2020-09-22,31.0,31.549999237060547,30.799999237060547,31.100000381469727,628069.0
+2020-09-24,31.149999618530273,31.649999618530273,31.0,31.149999618530273,710124.0
+2020-09-27,31.350000381469727,32.349998474121094,31.25,32.25,1252268.0
+2020-09-28,32.650001525878906,33.20000076293945,32.349998474121094,33.0,1269498.0
+2020-09-29,32.95000076293945,33.099998474121094,32.099998474121094,32.25,733157.0
+2020-09-30,32.20000076293945,32.5,32.099998474121094,32.5,234239.0
+2020-10-01,32.54999923706055,32.650001525878906,32.099998474121094,32.099998474121094,520765.0
+2020-10-04,32.099998474121094,32.45000076293945,31.899999618530273,31.899999618530273,350506.0
+2020-10-05,31.649999618530273,32.099998474121094,31.149999618530273,32.0,358554.0
+2020-10-06,32.099998474121094,32.75,32.0,32.599998474121094,717759.0
+2020-10-07,32.75,33.04999923706055,32.599998474121094,32.650001525878906,563491.0
+2020-10-08,32.70000076293945,32.95000076293945,32.54999923706055,32.54999923706055,297571.0
+2020-10-11,32.95000076293945,33.0,32.70000076293945,32.900001525878906,471226.0
+2020-10-12,32.900001525878906,33.0,32.70000076293945,32.849998474121094,228169.0
+2020-10-13,32.849998474121094,33.20000076293945,32.75,32.95000076293945,505374.0
+2020-10-14,32.95000076293945,33.599998474121094,32.849998474121094,33.599998474121094,698553.0
+2020-10-15,33.650001525878906,34.099998474121094,33.04999923706055,33.5,1295323.0
+2020-10-18,33.54999923706055,34.0,33.54999923706055,33.650001525878906,555471.0
+2020-10-19,33.79999923706055,33.79999923706055,33.29999923706055,33.5,234168.0
+2020-10-20,33.400001525878906,33.400001525878906,32.75,33.0,463807.0
+2020-10-21,33.0,33.400001525878906,32.900001525878906,33.150001525878906,379427.0
+2020-10-22,32.900001525878906,33.099998474121094,32.75,32.95000076293945,435283.0
+2020-10-25,33.0,33.099998474121094,32.0,32.400001525878906,774199.0
+2020-10-26,32.0,32.650001525878906,31.25,32.0,845138.0
+2020-10-27,31.950000762939453,32.29999923706055,31.700000762939453,32.20000076293945,253034.0
+2020-10-28,32.54999923706055,32.75,31.5,31.700000762939453,516699.0
+2020-10-29,31.25,31.25,30.0,30.75,469126.0
+2020-11-01,30.600000381469727,30.600000381469727,30.049999237060547,30.049999237060547,355417.0
+2020-11-02,30.200000762939453,31.0,30.200000762939453,30.850000381469727,669255.0
+2020-11-03,30.899999618530273,31.149999618530273,30.549999237060547,30.700000762939453,716782.0
+2020-11-04,31.149999618530273,31.299999237060547,30.899999618530273,31.25,520352.0
+2020-11-05,31.049999237060547,31.25,30.700000762939453,30.850000381469727,359713.0
+2020-11-08,30.850000381469727,31.299999237060547,30.700000762939453,31.149999618530273,774874.0
+2020-11-09,31.200000762939453,31.649999618530273,31.200000762939453,31.549999237060547,889938.0
+2020-11-10,32.04999923706055,32.04999923706055,31.450000762939453,31.75,1465953.0
+2020-11-11,31.850000381469727,31.850000381469727,31.5,31.75,467704.0
+2020-11-12,31.799999237060547,31.799999237060547,31.350000381469727,31.600000381469727,517809.0
+2020-11-15,31.799999237060547,31.799999237060547,31.5,31.600000381469727,491576.0
+2020-11-16,31.700000762939453,31.700000762939453,31.5,31.600000381469727,398119.0
+2020-11-17,31.600000381469727,32.150001525878906,31.549999237060547,32.04999923706055,1030129.0
+2020-11-18,32.150001525878906,32.25,31.950000762939453,32.150001525878906,780365.0
+2020-11-19,32.099998474121094,32.400001525878906,32.0,32.150001525878906,415215.0
+2020-11-22,32.349998474121094,32.349998474121094,32.0,32.0,339548.0
+2020-11-23,32.099998474121094,32.099998474121094,31.649999618530273,31.700000762939453,756668.0
+2020-11-24,31.799999237060547,31.950000762939453,31.75,31.899999618530273,364865.0
+2020-11-25,31.950000762939453,31.950000762939453,31.649999618530273,31.649999618530273,683578.0
+2020-11-26,31.5,31.899999618530273,31.450000762939453,31.850000381469727,497386.0
+2020-11-29,31.899999618530273,32.20000076293945,31.899999618530273,32.0,419459.0
+2020-11-30,32.0,32.150001525878906,31.850000381469727,32.150001525878906,387527.0
+2020-12-01,32.150001525878906,32.5,32.0,32.400001525878906,716983.0
+2020-12-02,32.29999923706055,33.0,32.25,32.70000076293945,982709.0
+2020-12-03,32.70000076293945,34.150001525878906,32.54999923706055,33.900001525878906,1952025.0
+2020-12-06,34.0,34.70000076293945,34.0,34.0,1395313.0
+2020-12-07,33.79999923706055,34.349998474121094,33.70000076293945,34.349998474121094,720988.0
+2020-12-08,34.45000076293945,34.45000076293945,33.900001525878906,34.20000076293945,509619.0
+2020-12-09,33.75,34.400001525878906,33.75,34.29999923706055,468532.0
+2020-12-10,34.29999923706055,35.70000076293945,34.20000076293945,35.349998474121094,1433287.0
+2020-12-13,35.650001525878906,36.400001525878906,35.650001525878906,36.400001525878906,648256.0
+2020-12-14,36.54999923706055,36.79999923706055,35.95000076293945,36.349998474121094,634984.0
+2020-12-15,36.0,36.25,35.849998474121094,36.150001525878906,274570.0
+2020-12-16,36.150001525878906,36.5,35.95000076293945,36.25,256344.0
+2020-12-17,36.25,36.599998474121094,36.25,36.400001525878906,232488.0
+2020-12-20,36.54999923706055,36.54999923706055,35.599998474121094,35.70000076293945,499673.0
+2020-12-21,34.25,35.20000076293945,33.95000076293945,34.29999923706055,902075.0
+2020-12-22,34.349998474121094,35.29999923706055,34.349998474121094,35.29999923706055,530345.0
+2020-12-23,35.5,35.79999923706055,35.0,35.79999923706055,297865.0
+2020-12-24,35.70000076293945,36.29999923706055,35.54999923706055,36.099998474121094,395832.0
+2020-12-27,36.099998474121094,36.349998474121094,35.599998474121094,35.599998474121094,747014.0
+2020-12-28,35.650001525878906,36.0,35.650001525878906,35.900001525878906,319653.0
+2020-12-29,36.0,36.349998474121094,35.95000076293945,36.349998474121094,488036.0
+2020-12-30,36.400001525878906,36.650001525878906,36.29999923706055,36.45000076293945,356531.0
+2020-12-31,36.45000076293945,37.150001525878906,36.29999923706055,36.849998474121094,513915.0
+2021-01-03,36.79999923706055,36.79999923706055,35.900001525878906,36.099998474121094,614408.0
+2021-01-04,36.20000076293945,36.79999923706055,36.150001525878906,36.79999923706055,354961.0
+2021-01-05,36.849998474121094,36.849998474121094,36.400001525878906,36.599998474121094,308003.0
+2021-01-06,36.70000076293945,36.900001525878906,36.54999923706055,36.650001525878906,171757.0
+2021-01-07,36.54999923706055,37.20000076293945,36.54999923706055,37.150001525878906,617731.0
+2021-01-10,37.29999923706055,38.650001525878906,37.20000076293945,38.650001525878906,689810.0
+2021-01-11,38.650001525878906,39.29999923706055,38.650001525878906,38.79999923706055,1104774.0
+2021-01-12,39.0,40.20000076293945,39.0,40.0,1739868.0
+2021-01-13,39.849998474121094,41.900001525878906,39.849998474121094,41.54999923706055,1503899.0
+2021-01-14,41.54999923706055,42.0,40.95000076293945,41.75,460792.0
+2021-01-17,41.650001525878906,43.900001525878906,41.29999923706055,43.849998474121094,1258695.0
+2021-01-18,44.0,44.29999923706055,43.099998474121094,43.79999923706055,998507.0
+2021-01-19,43.400001525878906,43.95000076293945,43.400001525878906,43.70000076293945,208219.0
+2021-01-20,43.70000076293945,43.79999923706055,42.20000076293945,42.20000076293945,338972.0
+2021-01-21,42.20000076293945,43.150001525878906,42.20000076293945,42.75,316428.0
+2021-01-24,42.70000076293945,42.70000076293945,41.79999923706055,42.0,513004.0
+2021-01-25,42.45000076293945,42.70000076293945,42.20000076293945,42.70000076293945,518327.0
+2021-01-26,42.70000076293945,43.25,42.0,42.900001525878906,434080.0
+2021-01-27,42.79999923706055,46.29999923706055,42.79999923706055,46.0,1406805.0
+2021-01-28,45.95000076293945,45.95000076293945,44.849998474121094,45.349998474121094,399455.0
+2021-01-31,45.0,45.5,44.0,45.0,715513.0
+2021-02-01,44.95000076293945,45.099998474121094,44.25,44.54999923706055,371063.0
+2021-02-02,44.54999923706055,44.599998474121094,42.900001525878906,43.0,713986.0
+2021-02-03,42.95000076293945,42.95000076293945,40.95000076293945,41.0,1926589.0
+2021-02-04,39.5,41.20000076293945,39.20000076293945,41.20000076293945,628244.0
+2021-02-07,41.400001525878906,42.54999923706055,40.75,42.349998474121094,598541.0
+2021-02-08,42.349998474121094,43.5,42.349998474121094,43.25,381324.0
+2021-02-09,43.900001525878906,45.04999923706055,43.599998474121094,44.650001525878906,695502.0
+2021-02-10,44.95000076293945,44.95000076293945,43.900001525878906,44.349998474121094,180324.0
+2021-02-11,44.0,44.20000076293945,43.599998474121094,44.099998474121094,248860.0
+2021-02-14,43.54999923706055,44.150001525878906,43.400001525878906,43.75,314639.0
+2021-02-15,43.900001525878906,43.900001525878906,42.900001525878906,43.0,421390.0
+2021-02-16,43.0,43.099998474121094,42.70000076293945,42.900001525878906,127189.0
+2021-02-17,42.849998474121094,43.04999923706055,42.400001525878906,42.400001525878906,215879.0
+2021-02-18,42.95000076293945,43.54999923706055,42.599998474121094,43.099998474121094,445595.0
+2021-02-21,43.099998474121094,43.54999923706055,43.099998474121094,43.29999923706055,202029.0
+2021-02-22,43.099998474121094,43.25,42.849998474121094,43.0,177991.0
+2021-02-23,43.29999923706055,43.400001525878906,42.70000076293945,42.70000076293945,127103.0
+2021-02-24,43.20000076293945,43.400001525878906,42.5,42.5,422141.0
+2021-02-25,42.29999923706055,43.0,42.150001525878906,42.20000076293945,258087.0
+2021-02-28,42.150001525878906,42.79999923706055,41.79999923706055,42.45000076293945,240888.0
+2021-03-01,42.150001525878906,42.150001525878906,39.650001525878906,40.79999923706055,3189675.0
+2021-03-02,41.0,41.150001525878906,40.349998474121094,41.0,817935.0
+2021-03-03,41.099998474121094,41.099998474121094,40.5,40.70000076293945,431396.0
+2021-03-04,40.70000076293945,40.900001525878906,40.599998474121094,40.900001525878906,432636.0
+2021-03-07,41.0,41.0,40.650001525878906,40.849998474121094,572856.0
+2021-03-08,40.20000076293945,40.79999923706055,40.20000076293945,40.45000076293945,551170.0
+2021-03-09,40.79999923706055,41.29999923706055,40.54999923706055,41.0,787139.0
+2021-03-10,40.75,40.95000076293945,40.04999923706055,40.79999923706055,585539.0
+2021-03-11,40.54999923706055,40.75,40.349998474121094,40.45000076293945,267047.0
+2021-03-14,40.599998474121094,40.95000076293945,40.54999923706055,40.75,301790.0
+2021-03-15,41.0,41.400001525878906,40.849998474121094,41.29999923706055,467587.0
+2021-03-16,41.29999923706055,41.400001525878906,40.900001525878906,41.04999923706055,438835.0
+2021-03-17,41.099998474121094,41.70000076293945,41.099998474121094,41.400001525878906,535955.0
+2021-03-18,41.5,41.900001525878906,41.099998474121094,41.599998474121094,576164.0
+2021-03-21,41.70000076293945,42.45000076293945,41.5,42.25,497353.0
+2021-03-22,42.54999923706055,43.04999923706055,42.25,42.95000076293945,546393.0
+2021-03-23,43.0,43.25,42.650001525878906,42.849998474121094,462967.0
+2021-03-24,42.650001525878906,42.900001525878906,42.45000076293945,42.900001525878906,237341.0
+2021-03-25,42.95000076293945,42.95000076293945,42.400001525878906,42.400001525878906,211422.0
+2021-03-28,42.5,42.599998474121094,42.29999923706055,42.45000076293945,95728.0
+2021-03-29,42.400001525878906,42.5,42.29999923706055,42.5,98068.0
+2021-03-30,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,118999.0
+2021-03-31,42.650001525878906,43.5,42.650001525878906,43.5,406238.0
+2021-04-01,43.70000076293945,44.25,43.70000076293945,43.95000076293945,553363.0
+2021-04-04,44.04999923706055,44.650001525878906,44.0,44.599998474121094,370355.0
+2021-04-05,44.650001525878906,44.95000076293945,44.29999923706055,44.599998474121094,360870.0
+2021-04-06,44.599998474121094,44.599998474121094,44.04999923706055,44.349998474121094,409792.0
+2021-04-07,44.349998474121094,44.349998474121094,44.349998474121094,44.349998474121094,0.0
+2021-04-08,43.95000076293945,44.349998474121094,43.70000076293945,44.150001525878906,435169.0
+2021-04-11,44.150001525878906,44.150001525878906,44.150001525878906,44.150001525878906,0.0
+2021-04-12,42.5,43.0,42.5,43.0,194596.0
+2021-04-13,42.79999923706055,43.0,42.349998474121094,42.349998474121094,129351.0
+2021-04-14,42.20000076293945,42.20000076293945,41.79999923706055,42.099998474121094,148510.0
+2021-04-15,42.150001525878906,42.29999923706055,42.150001525878906,42.20000076293945,174921.0
+2021-04-18,42.29999923706055,42.95000076293945,42.20000076293945,42.5,351123.0
+2021-04-19,42.5,43.45000076293945,42.25,43.20000076293945,606673.0
+2021-04-20,43.29999923706055,43.349998474121094,43.0,43.0,275000.0
+2021-04-21,43.0,43.099998474121094,42.5,42.849998474121094,201690.0
+2021-04-22,43.0,43.099998474121094,42.599998474121094,42.79999923706055,124863.0
+2021-04-25,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,111478.0
+2021-04-26,42.650001525878906,43.150001525878906,42.5,42.5,417261.0
+2021-04-27,42.79999923706055,42.79999923706055,42.5,42.79999923706055,189504.0
+2021-04-28,43.0,43.0,42.599998474121094,42.70000076293945,145871.0
+2021-04-29,42.650001525878906,42.900001525878906,42.0,42.150001525878906,353236.0
+2021-05-02,42.599998474121094,42.75,42.04999923706055,42.45000076293945,263668.0
+2021-05-03,42.5,42.70000076293945,42.20000076293945,42.650001525878906,126200.0
+2021-05-04,42.70000076293945,42.79999923706055,42.400001525878906,42.75,230979.0
+2021-05-05,42.79999923706055,42.849998474121094,42.54999923706055,42.75,84603.0
+2021-05-06,42.900001525878906,43.349998474121094,42.75,43.0,489211.0
+2021-05-09,43.349998474121094,43.45000076293945,42.79999923706055,43.0,263143.0
+2021-05-10,43.099998474121094,43.099998474121094,42.5,42.70000076293945,677549.0
+2021-05-17,42.900001525878906,43.45000076293945,42.599998474121094,43.349998474121094,434660.0
+2021-05-18,43.400001525878906,44.54999923706055,43.400001525878906,44.54999923706055,781781.0
+2021-05-19,44.70000076293945,45.5,44.599998474121094,44.70000076293945,822825.0
+2021-05-20,44.70000076293945,45.95000076293945,44.70000076293945,45.70000076293945,573056.0
+2021-05-23,45.79999923706055,46.150001525878906,45.70000076293945,46.0,336268.0
+2021-05-24,46.29999923706055,47.29999923706055,45.70000076293945,46.95000076293945,885536.0
+2021-05-25,47.0,47.400001525878906,46.29999923706055,47.349998474121094,377514.0
+2021-05-26,47.349998474121094,47.400001525878906,46.79999923706055,46.95000076293945,139153.0
+2021-05-27,46.95000076293945,46.95000076293945,46.349998474121094,46.400001525878906,328339.0
+2021-05-30,46.79999923706055,46.79999923706055,45.900001525878906,46.0,351754.0
+2021-05-31,46.0,46.150001525878906,46.0,46.0,132751.0
+2021-06-01,46.0,46.0,44.95000076293945,45.0,588950.0
+2021-06-02,45.29999923706055,45.5,45.25,45.5,157600.0
+2021-06-03,45.5,45.70000076293945,45.25,45.29999923706055,356176.0
+2021-06-06,45.5,45.5,45.0,45.150001525878906,189486.0
+2021-06-07,45.150001525878906,45.150001525878906,44.79999923706055,45.04999923706055,254995.0
+2021-06-08,45.04999923706055,45.45000076293945,44.79999923706055,45.400001525878906,294777.0
+2021-06-09,45.5,46.04999923706055,45.400001525878906,45.79999923706055,736246.0
+2021-06-10,45.900001525878906,46.400001525878906,45.0,45.599998474121094,498243.0
+2021-06-13,45.70000076293945,46.0,45.599998474121094,46.0,336028.0
+2021-06-14,46.0,46.04999923706055,45.20000076293945,45.349998474121094,528378.0
+2021-06-15,45.349998474121094,45.400001525878906,44.79999923706055,45.150001525878906,369003.0
+2021-06-16,45.099998474121094,45.5,45.0,45.5,71421.0
+2021-06-17,45.5,45.599998474121094,45.0,45.400001525878906,281697.0
+2021-06-20,45.400001525878906,45.599998474121094,44.900001525878906,45.20000076293945,182257.0
+2021-06-21,45.0,45.599998474121094,44.79999923706055,45.349998474121094,198715.0
+2021-06-22,45.349998474121094,45.45000076293945,44.75,45.25,465689.0
+2021-06-23,45.099998474121094,45.099998474121094,44.75,44.95000076293945,368918.0
+2021-06-24,44.95000076293945,45.20000076293945,44.79999923706055,45.099998474121094,263735.0
+2021-06-27,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0
+2021-06-28,45.900001525878906,46.0,45.54999923706055,45.75,310743.0
+2021-06-29,45.70000076293945,45.70000076293945,45.400001525878906,45.400001525878906,196727.0
+2021-06-30,45.400001525878906,45.599998474121094,45.25,45.400001525878906,173038.0
+2021-07-01,45.400001525878906,45.95000076293945,45.400001525878906,45.849998474121094,263253.0
+2021-07-04,45.95000076293945,46.25,45.599998474121094,46.20000076293945,440085.0
+2021-07-05,46.400001525878906,46.599998474121094,45.900001525878906,46.349998474121094,587374.0
+2021-07-06,46.349998474121094,46.5,46.0,46.25,344763.0
+2021-07-07,46.0,46.0,45.54999923706055,45.849998474121094,205681.0
+2021-07-08,45.79999923706055,46.0,45.04999923706055,45.849998474121094,257416.0
+2021-07-11,45.79999923706055,45.79999923706055,44.900001525878906,45.25,294051.0
+2021-07-12,45.25,45.29999923706055,44.849998474121094,45.20000076293945,162783.0
+2021-07-13,45.04999923706055,45.599998474121094,45.0,45.20000076293945,140784.0
+2021-07-14,45.349998474121094,45.599998474121094,45.25,45.54999923706055,166707.0
+2021-07-15,45.54999923706055,45.75,45.400001525878906,45.599998474121094,350393.0
+2021-07-25,45.900001525878906,46.29999923706055,45.70000076293945,46.20000076293945,324196.0
+2021-07-26,46.29999923706055,46.400001525878906,45.70000076293945,45.75,222940.0
+2021-07-27,45.79999923706055,46.400001525878906,45.79999923706055,46.349998474121094,267794.0
+2021-07-28,46.400001525878906,46.5,46.20000076293945,46.5,190946.0
+2021-07-29,46.5,46.54999923706055,46.150001525878906,46.54999923706055,152591.0
+2021-08-01,46.54999923706055,47.099998474121094,46.5,47.0,392106.0
+2021-08-02,47.099998474121094,47.099998474121094,46.70000076293945,46.79999923706055,305114.0
+2021-08-03,46.79999923706055,47.5,46.75,47.45000076293945,538027.0
+2021-08-04,47.54999923706055,48.04999923706055,47.400001525878906,47.70000076293945,558234.0
+2021-08-05,47.599998474121094,47.599998474121094,46.95000076293945,47.29999923706055,268452.0
+2021-08-08,47.45000076293945,47.5,47.04999923706055,47.45000076293945,232546.0
+2021-08-09,47.400001525878906,47.400001525878906,46.5,46.900001525878906,386341.0
+2021-08-10,46.849998474121094,46.849998474121094,46.349998474121094,46.650001525878906,207271.0
+2021-08-11,46.599998474121094,47.25,46.54999923706055,46.79999923706055,256013.0
+2021-08-12,46.79999923706055,47.099998474121094,46.54999923706055,46.900001525878906,236529.0
+2021-08-15,46.79999923706055,47.0,46.599998474121094,47.0,86172.0
+2021-08-16,47.5,48.0,47.400001525878906,47.79999923706055,1491209.0
+2021-08-17,47.79999923706055,47.95000076293945,47.5,47.70000076293945,664094.0
+2021-08-18,47.70000076293945,47.70000076293945,46.79999923706055,47.099998474121094,853592.0
+2021-08-19,45.29999923706055,45.70000076293945,44.79999923706055,44.900001525878906,671899.0
+2021-08-22,44.900001525878906,45.0,43.5,43.79999923706055,276981.0
+2021-08-23,44.79999923706055,44.79999923706055,43.79999923706055,43.79999923706055,201368.0
+2021-08-24,43.900001525878906,44.20000076293945,43.79999923706055,44.20000076293945,108661.0
+2021-08-25,44.099998474121094,44.20000076293945,43.650001525878906,44.0,261339.0
+2021-08-26,44.25,44.25,43.25,43.54999923706055,282565.0
+2021-08-29,43.54999923706055,43.79999923706055,43.400001525878906,43.650001525878906,133253.0
+2021-08-30,43.54999923706055,43.650001525878906,43.400001525878906,43.650001525878906,125295.0
+2021-08-31,43.75,43.79999923706055,43.5,43.75,249407.0
+2021-09-01,43.79999923706055,43.900001525878906,43.650001525878906,43.79999923706055,314177.0
+2021-09-02,43.79999923706055,44.29999923706055,43.79999923706055,44.099998474121094,230703.0
+2021-09-05,44.04999923706055,44.20000076293945,43.75,43.900001525878906,185397.0
+2021-09-06,44.099998474121094,44.099998474121094,43.849998474121094,43.900001525878906,145288.0
+2021-09-07,43.95000076293945,44.0,43.75,44.0,181434.0
+2021-09-08,44.099998474121094,44.099998474121094,43.650001525878906,43.79999923706055,173498.0
+2021-09-09,43.79999923706055,43.79999923706055,43.54999923706055,43.599998474121094,136376.0
+2021-09-12,43.54999923706055,43.54999923706055,43.04999923706055,43.099998474121094,217689.0
+2021-09-13,43.099998474121094,43.25,43.0,43.04999923706055,257639.0
+2021-09-14,43.150001525878906,43.150001525878906,42.75,43.0,221294.0
+2021-09-15,43.04999923706055,43.04999923706055,42.75,42.849998474121094,246819.0
+2021-09-16,42.95000076293945,42.95000076293945,42.599998474121094,42.95000076293945,211693.0
+2021-09-19,43.0,43.099998474121094,42.75,42.79999923706055,116925.0
+2021-09-20,42.79999923706055,42.849998474121094,41.650001525878906,41.79999923706055,505884.0
+2021-09-21,41.79999923706055,42.599998474121094,41.5,42.599998474121094,301522.0
+2021-09-22,42.5,42.849998474121094,42.20000076293945,42.20000076293945,204042.0
+2021-09-26,42.349998474121094,42.5,42.04999923706055,42.25,215123.0
+2021-09-27,42.25,42.45000076293945,41.900001525878906,41.900001525878906,302698.0
+2021-09-28,41.70000076293945,41.75,40.849998474121094,40.95000076293945,762644.0
+2021-09-29,41.650001525878906,41.650001525878906,40.79999923706055,41.0,257320.0
+2021-09-30,41.25,41.599998474121094,41.0,41.25,135457.0
+2021-10-03,41.45000076293945,41.45000076293945,41.0,41.150001525878906,111547.0
+2021-10-04,41.150001525878906,41.29999923706055,40.25,40.45000076293945,367177.0
+2021-10-05,40.45000076293945,40.45000076293945,39.849998474121094,40.0,338044.0
+2021-10-06,40.0,40.04999923706055,39.45000076293945,39.599998474121094,341105.0
+2021-10-07,39.599998474121094,39.79999923706055,38.45000076293945,38.599998474121094,495760.0
+2021-10-10,39.04999923706055,39.04999923706055,38.099998474121094,38.349998474121094,285237.0
+2021-10-11,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
+2021-10-12,39.04999923706055,39.04999923706055,38.5,38.79999923706055,201759.0
+2021-10-13,38.70000076293945,38.79999923706055,38.349998474121094,38.79999923706055,203099.0
+2021-10-14,38.75,38.95000076293945,38.75,38.900001525878906,114620.0
+2021-10-17,39.0,39.45000076293945,38.95000076293945,39.20000076293945,190227.0
+2021-10-18,39.29999923706055,39.79999923706055,39.20000076293945,39.54999923706055,258003.0
+2021-10-19,39.79999923706055,39.79999923706055,38.849998474121094,39.0,204680.0
+2021-10-20,39.099998474121094,39.099998474121094,38.650001525878906,38.650001525878906,192280.0
+2021-10-21,39.0,39.400001525878906,38.349998474121094,39.29999923706055,252074.0
+2021-10-24,39.20000076293945,39.20000076293945,38.849998474121094,38.900001525878906,353961.0
+2021-10-25,39.20000076293945,39.20000076293945,38.75,38.900001525878906,62028.0
+2021-10-26,39.0,39.099998474121094,38.75,39.099998474121094,57447.0
+2021-10-27,38.95000076293945,38.95000076293945,38.29999923706055,38.349998474121094,416406.0
+2021-10-28,38.400001525878906,39.0,38.349998474121094,39.0,407913.0
+2021-10-31,39.04999923706055,39.349998474121094,39.0,39.150001525878906,78763.0
+2021-11-01,39.04999923706055,39.04999923706055,38.650001525878906,38.75,128628.0
+2021-11-02,38.650001525878906,40.0,38.45000076293945,40.0,352159.0
+2021-11-03,40.0,40.0,39.0,39.29999923706055,180161.0
+2021-11-04,39.45000076293945,39.5,39.099998474121094,39.45000076293945,173362.0
+2021-11-07,39.29999923706055,39.599998474121094,39.099998474121094,39.599998474121094,168500.0
+2021-11-08,39.45000076293945,39.5,38.95000076293945,39.099998474121094,216452.0
+2021-11-09,39.0,39.0,38.5,38.75,375551.0
+2021-11-10,38.599998474121094,38.650001525878906,37.95000076293945,38.150001525878906,393816.0
+2021-11-11,38.349998474121094,38.349998474121094,37.900001525878906,38.25,92947.0
+2021-11-14,38.25,39.0,38.20000076293945,38.95000076293945,231381.0
+2021-11-15,39.25,39.54999923706055,39.0,39.20000076293945,284448.0
+2021-11-16,39.29999923706055,39.29999923706055,38.849998474121094,39.04999923706055,148376.0
+2021-11-17,38.900001525878906,38.900001525878906,38.5,38.599998474121094,268622.0
+2021-11-18,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0
+2021-11-21,38.400001525878906,38.5,38.25,38.400001525878906,129011.0
+2021-11-22,38.45000076293945,38.5,38.0,38.099998474121094,151394.0
+2021-11-23,38.0,38.29999923706055,37.75,38.04999923706055,174578.0
+2021-11-24,38.29999923706055,38.400001525878906,38.099998474121094,38.099998474121094,85106.0
+2021-11-25,38.29999923706055,38.5,38.0,38.20000076293945,170590.0
+2021-11-28,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2021-11-29,37.900001525878906,37.900001525878906,37.400001525878906,37.650001525878906,92906.0
+2021-11-30,37.400001525878906,37.5,37.0,37.0,196335.0
+2021-12-01,37.25,37.400001525878906,36.5,36.650001525878906,160327.0
+2021-12-02,36.79999923706055,36.849998474121094,36.45000076293945,36.599998474121094,101601.0
+2021-12-05,36.650001525878906,38.099998474121094,36.650001525878906,37.70000076293945,361421.0
+2021-12-06,37.79999923706055,37.900001525878906,37.5,37.650001525878906,96955.0
+2021-12-07,37.849998474121094,37.95000076293945,37.599998474121094,37.79999923706055,147035.0
+2021-12-08,37.95000076293945,38.0,37.599998474121094,38.0,79152.0
+2021-12-09,38.0,38.20000076293945,37.900001525878906,37.900001525878906,119793.0
+2021-12-12,37.79999923706055,38.150001525878906,37.70000076293945,38.0,95342.0
+2021-12-13,39.54999923706055,39.54999923706055,38.20000076293945,38.20000076293945,287151.0
+2021-12-14,38.20000076293945,38.849998474121094,38.150001525878906,38.599998474121094,81327.0
+2021-12-15,38.54999923706055,38.650001525878906,38.29999923706055,38.400001525878906,71951.0
+2021-12-16,38.29999923706055,38.70000076293945,38.25,38.400001525878906,97718.0
+2021-12-19,38.400001525878906,38.650001525878906,38.20000076293945,38.20000076293945,68516.0
+2021-12-20,38.150001525878906,38.29999923706055,37.54999923706055,37.95000076293945,77449.0
+2021-12-21,37.95000076293945,38.04999923706055,37.849998474121094,37.900001525878906,89380.0
+2021-12-22,37.900001525878906,38.20000076293945,37.79999923706055,37.79999923706055,76519.0
+2021-12-23,37.75,38.0,37.75,38.0,36857.0
+2021-12-26,38.099998474121094,38.099998474121094,37.75,37.75,31353.0
+2021-12-27,37.70000076293945,37.75,37.54999923706055,37.70000076293945,79084.0
+2021-12-28,37.70000076293945,37.849998474121094,37.54999923706055,37.54999923706055,116332.0
+2021-12-29,37.70000076293945,38.0,37.5,37.5,119270.0
+2021-12-30,37.75,37.849998474121094,37.70000076293945,37.79999923706055,108380.0
+2022-01-02,37.70000076293945,38.04999923706055,37.650001525878906,37.75,79782.0
+2022-01-03,38.0,38.0,37.599998474121094,37.599998474121094,29354.0
+2022-01-04,37.79999923706055,37.79999923706055,37.70000076293945,37.79999923706055,20249.0
+2022-01-05,37.849998474121094,37.95000076293945,37.79999923706055,37.900001525878906,50462.0
+2022-01-06,37.900001525878906,38.29999923706055,37.79999923706055,38.29999923706055,83612.0
+2022-01-09,38.5,39.20000076293945,38.29999923706055,39.04999923706055,182933.0
+2022-01-10,39.20000076293945,40.099998474121094,39.20000076293945,40.0,317981.0
+2022-01-11,39.75,40.0,39.70000076293945,40.0,140500.0
+2022-01-12,39.79999923706055,40.0,39.79999923706055,40.0,71804.0
+2022-01-13,40.0,41.0,40.0,40.79999923706055,344728.0
+2022-01-16,40.650001525878906,42.0,40.400001525878906,40.650001525878906,347810.0
+2022-01-17,40.5,40.95000076293945,40.5,40.849998474121094,56584.0
+2022-01-18,40.849998474121094,41.29999923706055,40.70000076293945,41.25,136685.0
+2022-01-19,41.20000076293945,41.20000076293945,41.0,41.099998474121094,52840.0
+2022-01-20,41.099998474121094,41.25,41.0,41.25,97723.0
+2022-01-23,41.0,41.099998474121094,40.79999923706055,40.95000076293945,103566.0
+2022-01-24,40.849998474121094,41.0,40.04999923706055,41.0,73331.0
+2022-01-25,40.650001525878906,40.900001525878906,40.0,40.0,125271.0
+2022-01-26,40.04999923706055,40.400001525878906,40.04999923706055,40.400001525878906,49341.0
+2022-01-27,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
+2022-01-30,40.5,40.849998474121094,40.5,40.70000076293945,39492.0
+2022-01-31,40.650001525878906,40.70000076293945,40.400001525878906,40.599998474121094,42973.0
+2022-02-01,40.349998474121094,40.650001525878906,40.29999923706055,40.400001525878906,51567.0
+2022-02-02,40.54999923706055,40.79999923706055,40.20000076293945,40.20000076293945,108611.0
+2022-02-03,40.20000076293945,40.79999923706055,40.20000076293945,40.5,28784.0
+2022-02-06,39.650001525878906,40.849998474121094,39.599998474121094,40.45000076293945,358396.0
+2022-02-07,40.45000076293945,41.04999923706055,40.349998474121094,40.95000076293945,174501.0
+2022-02-08,41.0,41.5,41.0,41.400001525878906,174141.0
+2022-02-09,41.45000076293945,41.45000076293945,40.95000076293945,40.95000076293945,90810.0
+2022-02-10,40.849998474121094,40.849998474121094,40.0,40.150001525878906,188268.0
+2022-02-13,39.70000076293945,40.0,39.349998474121094,39.599998474121094,187005.0
+2022-02-14,39.400001525878906,39.849998474121094,39.25,39.849998474121094,63527.0
+2022-02-15,39.650001525878906,40.25,39.599998474121094,40.099998474121094,129323.0
+2022-02-16,40.150001525878906,40.25,39.900001525878906,40.0,99942.0
+2022-02-17,40.0,40.099998474121094,39.599998474121094,39.900001525878906,131302.0
+2022-02-20,39.79999923706055,39.900001525878906,39.400001525878906,39.400001525878906,192821.0
+2022-02-21,39.349998474121094,39.599998474121094,39.0,39.54999923706055,251937.0
+2022-02-23,39.54999923706055,39.54999923706055,39.0,39.25,75347.0
+2022-02-24,39.0,39.0,38.20000076293945,38.75,176748.0
+2022-02-27,39.849998474121094,39.849998474121094,38.650001525878906,38.70000076293945,154067.0
+2022-02-28,39.400001525878906,40.099998474121094,39.20000076293945,40.04999923706055,339104.0
+2022-03-01,40.04999923706055,40.099998474121094,39.79999923706055,39.95000076293945,194179.0
+2022-03-02,40.0,40.0,39.650001525878906,39.650001525878906,259339.0
+2022-03-03,39.650001525878906,40.349998474121094,39.5,40.349998474121094,392647.0
+2022-03-06,40.5,41.400001525878906,40.5,41.349998474121094,478543.0
+2022-03-07,41.400001525878906,41.54999923706055,40.79999923706055,41.0,257798.0
+2022-03-08,40.95000076293945,41.099998474121094,40.5,40.900001525878906,101268.0
+2022-03-09,40.95000076293945,41.20000076293945,40.79999923706055,40.95000076293945,102715.0
+2022-03-10,41.0,41.0,40.79999923706055,40.900001525878906,120985.0
+2022-03-13,41.0,41.0,40.900001525878906,40.900001525878906,144875.0
+2022-03-14,41.04999923706055,41.25,40.95000076293945,40.95000076293945,113722.0
+2022-03-15,40.95000076293945,41.099998474121094,40.70000076293945,41.0,102914.0
+2022-03-16,41.0,41.150001525878906,40.70000076293945,40.95000076293945,58368.0
+2022-03-17,41.0,41.150001525878906,40.95000076293945,41.0,254455.0
+2022-03-20,40.95000076293945,41.400001525878906,40.79999923706055,40.79999923706055,447253.0
+2022-03-21,40.900001525878906,41.04999923706055,40.599998474121094,40.70000076293945,368158.0
+2022-03-22,40.599998474121094,40.79999923706055,40.45000076293945,40.70000076293945,148438.0
+2022-03-23,40.70000076293945,40.70000076293945,40.5,40.599998474121094,224694.0
+2022-03-24,40.849998474121094,41.0,40.79999923706055,41.0,136902.0
+2022-03-27,41.0,41.79999923706055,40.79999923706055,41.400001525878906,1176330.0
+2022-03-28,41.70000076293945,42.04999923706055,41.5,42.0,1695183.0
+2022-03-29,42.04999923706055,42.849998474121094,42.0,42.79999923706055,895175.0
+2022-03-30,42.70000076293945,43.29999923706055,42.599998474121094,43.0,580123.0
+2022-03-31,42.79999923706055,43.5,42.79999923706055,42.79999923706055,785051.0
+2022-04-03,43.400001525878906,44.0,43.099998474121094,43.900001525878906,548641.0
+2022-04-04,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0
+2022-04-05,44.04999923706055,44.04999923706055,43.20000076293945,43.5,292068.0
+2022-04-06,43.400001525878906,43.54999923706055,42.5,43.0,249606.0
+2022-04-07,42.79999923706055,43.0,42.0,42.95000076293945,245049.0
+2022-04-10,42.599998474121094,42.599998474121094,42.29999923706055,42.5,238211.0
+2022-04-11,42.54999923706055,42.75,42.5,42.75,207383.0
+2022-04-12,42.900001525878906,42.900001525878906,42.45000076293945,42.79999923706055,277149.0
+2022-04-13,42.849998474121094,42.95000076293945,42.650001525878906,42.95000076293945,274057.0
+2022-04-14,43.0,43.29999923706055,42.900001525878906,43.20000076293945,378678.0
+2022-04-17,43.400001525878906,43.45000076293945,43.0,43.400001525878906,626273.0
+2022-04-18,41.25,41.95000076293945,41.25,41.79999923706055,484243.0
+2022-04-19,41.79999923706055,41.95000076293945,41.150001525878906,41.45000076293945,169598.0
+2022-04-20,41.349998474121094,41.599998474121094,41.29999923706055,41.349998474121094,146886.0
+2022-04-21,41.400001525878906,41.75,41.099998474121094,41.400001525878906,205662.0
+2022-04-24,41.04999923706055,41.79999923706055,41.0,41.79999923706055,174000.0
+2022-04-25,41.79999923706055,42.45000076293945,41.650001525878906,42.29999923706055,273334.0
+2022-04-26,42.0,42.5,41.900001525878906,42.150001525878906,98836.0
+2022-04-27,42.150001525878906,42.150001525878906,41.5,41.75,133794.0
+2022-04-28,41.79999923706055,42.0,41.5,41.95000076293945,162822.0
+2022-05-08,41.099998474121094,41.5,40.900001525878906,41.20000076293945,162280.0
+2022-05-09,41.0,41.29999923706055,40.95000076293945,41.25,131074.0
+2022-05-10,41.0,41.150001525878906,40.95000076293945,41.150001525878906,271472.0
+2022-05-11,41.0,41.650001525878906,41.0,41.5,261636.0
+2022-05-12,41.20000076293945,41.29999923706055,40.79999923706055,41.20000076293945,725548.0
+2022-05-15,41.04999923706055,41.400001525878906,41.0,41.0,143578.0
+2022-05-16,41.0,41.0,39.400001525878906,39.79999923706055,505581.0
+2022-05-17,39.79999923706055,39.900001525878906,39.349998474121094,39.900001525878906,371725.0
+2022-05-18,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2022-05-19,38.400001525878906,38.599998474121094,37.599998474121094,38.5,330080.0
+2022-05-22,38.95000076293945,38.95000076293945,37.5,38.400001525878906,167614.0
+2022-05-23,38.400001525878906,38.75,38.0,38.0,161042.0
+2022-05-24,38.0,38.20000076293945,37.79999923706055,38.20000076293945,202703.0
+2022-05-25,38.099998474121094,38.5,37.79999923706055,38.20000076293945,225041.0
+2022-05-26,38.25,39.04999923706055,38.0,39.04999923706055,349148.0
+2022-05-29,39.150001525878906,39.150001525878906,38.29999923706055,38.29999923706055,173230.0
+2022-05-30,38.400001525878906,38.54999923706055,38.0,38.099998474121094,162676.0
+2022-05-31,38.099998474121094,38.150001525878906,37.599998474121094,37.75,339819.0
+2022-06-01,37.70000076293945,38.0,37.54999923706055,37.95000076293945,264697.0
+2022-06-02,38.0,38.25,37.79999923706055,37.79999923706055,215343.0
+2022-06-05,37.95000076293945,38.0,37.599998474121094,37.75,229243.0
+2022-06-06,37.75,37.900001525878906,37.599998474121094,37.75,317989.0
+2022-06-07,37.79999923706055,37.79999923706055,37.5,37.599998474121094,362104.0
+2022-06-08,37.650001525878906,37.650001525878906,37.099998474121094,37.20000076293945,202311.0
+2022-06-09,37.25,37.75,37.150001525878906,37.25,163914.0
+2022-06-12,37.25,37.25,36.45000076293945,36.599998474121094,231157.0
+2022-06-13,36.79999923706055,36.79999923706055,34.650001525878906,35.349998474121094,449266.0
+2022-06-14,35.349998474121094,35.349998474121094,34.04999923706055,34.29999923706055,376939.0
+2022-06-15,34.70000076293945,34.75,34.349998474121094,34.75,274549.0
+2022-06-16,34.79999923706055,34.79999923706055,33.95000076293945,33.95000076293945,292254.0
+2022-06-19,33.95000076293945,33.95000076293945,33.0,33.099998474121094,313723.0
+2022-06-20,33.04999923706055,33.650001525878906,33.0,33.599998474121094,236146.0
+2022-06-21,33.79999923706055,33.79999923706055,33.150001525878906,33.20000076293945,358384.0
+2022-06-22,33.349998474121094,33.349998474121094,31.950000762939453,32.0,355732.0
+2022-06-23,32.04999923706055,33.25,31.850000381469727,32.75,308297.0
+2022-06-26,33.95000076293945,33.95000076293945,33.29999923706055,33.45000076293945,132590.0
+2022-06-27,33.29999923706055,33.95000076293945,33.29999923706055,33.29999923706055,118238.0
+2022-06-28,33.29999923706055,33.400001525878906,32.79999923706055,33.0,204704.0
+2022-06-29,33.150001525878906,33.400001525878906,32.95000076293945,32.95000076293945,229290.0
+2022-06-30,33.04999923706055,34.0,32.79999923706055,33.70000076293945,344193.0
+2022-07-03,33.900001525878906,35.20000076293945,33.849998474121094,35.0,320386.0
+2022-07-04,35.0,35.29999923706055,33.599998474121094,33.599998474121094,221153.0
+2022-07-05,33.95000076293945,35.0,33.75,34.349998474121094,126712.0
+2022-07-06,34.5,35.099998474121094,34.0,35.099998474121094,288903.0
+2022-07-13,34.900001525878906,35.099998474121094,34.75,34.75,105606.0
+2022-07-14,34.599998474121094,34.599998474121094,34.20000076293945,34.349998474121094,90965.0
+2022-07-17,34.45000076293945,34.95000076293945,34.29999923706055,34.75,63839.0
+2022-07-18,34.95000076293945,35.45000076293945,34.900001525878906,35.20000076293945,151679.0
+2022-07-19,35.150001525878906,35.45000076293945,34.95000076293945,35.29999923706055,145281.0
+2022-07-20,35.5,35.849998474121094,35.5,35.70000076293945,158572.0
+2022-07-21,35.900001525878906,36.099998474121094,35.70000076293945,35.75,221200.0
+2022-07-24,35.75,36.0,35.599998474121094,35.900001525878906,108963.0
+2022-07-25,35.900001525878906,36.70000076293945,35.70000076293945,36.5,187842.0
+2022-07-26,36.599998474121094,36.849998474121094,36.45000076293945,36.849998474121094,164650.0
+2022-07-27,36.900001525878906,37.20000076293945,36.54999923706055,37.04999923706055,267117.0
+2022-07-28,37.349998474121094,38.0,37.04999923706055,38.0,232485.0
+2022-07-31,38.0,38.0,37.79999923706055,37.900001525878906,102656.0
+2022-08-01,37.95000076293945,38.099998474121094,37.79999923706055,37.900001525878906,82332.0
+2022-08-02,37.900001525878906,38.0,37.45000076293945,37.95000076293945,126471.0
+2022-08-03,37.5,37.599998474121094,37.349998474121094,37.349998474121094,74930.0
+2022-08-04,37.29999923706055,38.150001525878906,37.29999923706055,37.95000076293945,115201.0
+2022-08-07,37.70000076293945,38.0,37.54999923706055,37.849998474121094,78575.0
+2022-08-08,37.79999923706055,37.79999923706055,37.349998474121094,37.75,67517.0
+2022-08-09,37.95000076293945,38.20000076293945,37.95000076293945,38.150001525878906,181368.0
+2022-08-10,38.099998474121094,38.20000076293945,37.849998474121094,38.150001525878906,157011.0
+2022-08-11,38.25,38.349998474121094,38.099998474121094,38.29999923706055,106980.0
+2022-08-14,38.400001525878906,39.099998474121094,38.349998474121094,39.099998474121094,162367.0
+2022-08-15,39.20000076293945,39.70000076293945,39.099998474121094,39.400001525878906,242914.0
+2022-08-16,39.29999923706055,40.0,39.29999923706055,40.0,161947.0
+2022-08-17,40.25,40.25,39.5,39.75,170395.0
+2022-08-18,39.75,39.900001525878906,38.95000076293945,39.900001525878906,486314.0
+2022-08-21,39.75,39.75,39.29999923706055,39.400001525878906,113678.0
+2022-08-22,39.400001525878906,39.599998474121094,39.29999923706055,39.45000076293945,90663.0
+2022-08-23,39.400001525878906,39.45000076293945,38.95000076293945,39.29999923706055,190871.0
+2022-08-24,39.29999923706055,39.5,38.95000076293945,39.0,143237.0
+2022-08-25,39.099998474121094,39.5,39.099998474121094,39.5,194503.0
+2022-08-28,39.5,39.849998474121094,39.29999923706055,39.650001525878906,167849.0
+2022-08-29,39.79999923706055,39.95000076293945,39.70000076293945,39.900001525878906,254774.0
+2022-08-30,39.900001525878906,40.04999923706055,39.70000076293945,39.900001525878906,599845.0
+2022-08-31,39.900001525878906,40.0,39.5,39.599998474121094,329301.0
+2022-09-01,38.95000076293945,38.95000076293945,37.650001525878906,37.650001525878906,318828.0
+2022-09-04,37.650001525878906,37.650001525878906,37.20000076293945,37.349998474121094,143989.0
+2022-09-05,37.400001525878906,37.5,37.0,37.349998474121094,121242.0
+2022-09-06,37.5,37.5,37.20000076293945,37.20000076293945,61693.0
+2022-09-07,37.099998474121094,37.150001525878906,36.70000076293945,36.70000076293945,102138.0
+2022-09-08,36.849998474121094,37.5,36.650001525878906,37.400001525878906,108249.0
+2022-09-11,37.5,38.0,37.5,37.79999923706055,71828.0
+2022-09-12,37.79999923706055,38.0,37.5,37.599998474121094,40366.0
+2022-09-13,37.79999923706055,37.79999923706055,37.45000076293945,37.45000076293945,63599.0
+2022-09-14,37.150001525878906,37.70000076293945,37.0,37.70000076293945,78693.0
+2022-09-15,37.54999923706055,37.900001525878906,37.29999923706055,37.400001525878906,104625.0
+2022-09-18,37.400001525878906,37.400001525878906,36.150001525878906,36.25,159732.0
+2022-09-19,36.099998474121094,36.900001525878906,35.20000076293945,35.599998474121094,177806.0
+2022-09-20,35.900001525878906,35.95000076293945,35.70000076293945,35.79999923706055,143326.0
+2022-09-21,35.95000076293945,36.20000076293945,35.29999923706055,35.70000076293945,212689.0
+2022-09-25,35.0,35.20000076293945,34.400001525878906,34.849998474121094,411580.0
+2022-09-26,34.849998474121094,35.04999923706055,34.20000076293945,34.20000076293945,385100.0
+2022-09-27,34.20000076293945,34.599998474121094,33.900001525878906,33.900001525878906,327542.0
+2022-09-28,34.20000076293945,34.349998474121094,33.900001525878906,34.349998474121094,373410.0
+2022-09-29,34.45000076293945,36.0,34.45000076293945,35.599998474121094,370885.0
+2022-10-02,36.0,36.599998474121094,35.45000076293945,35.95000076293945,211512.0
+2022-10-03,36.04999923706055,36.599998474121094,35.900001525878906,36.5,184639.0
+2022-10-04,36.5,36.5,36.5,36.5,0.0
+2022-10-05,36.54999923706055,36.75,35.900001525878906,36.0,192756.0
+2022-10-06,36.0,36.150001525878906,35.79999923706055,36.0,133557.0
+2022-10-09,39.0,39.0,36.5,36.5,478299.0
+2022-10-10,36.5,36.849998474121094,35.599998474121094,36.5,387246.0
+2022-10-11,36.25,37.04999923706055,36.25,36.79999923706055,184741.0
+2022-10-12,37.400001525878906,37.400001525878906,36.599998474121094,36.599998474121094,236592.0
+2022-10-13,36.650001525878906,36.95000076293945,36.45000076293945,36.900001525878906,95984.0
+2022-10-16,36.95000076293945,36.95000076293945,36.349998474121094,36.79999923706055,125077.0
+2022-10-17,36.79999923706055,37.0,36.75,36.849998474121094,193997.0
+2022-10-18,37.150001525878906,37.20000076293945,36.75,37.0,197548.0
+2022-10-19,36.900001525878906,37.0,36.75,36.900001525878906,111697.0
+2022-10-20,36.849998474121094,38.04999923706055,36.79999923706055,38.0,489769.0
+2022-10-23,38.29999923706055,38.29999923706055,37.79999923706055,37.79999923706055,205501.0
+2022-10-24,37.599998474121094,38.150001525878906,37.599998474121094,38.150001525878906,119801.0
+2022-10-25,38.0,38.099998474121094,37.849998474121094,37.900001525878906,60780.0
+2022-10-26,37.900001525878906,38.29999923706055,37.400001525878906,37.650001525878906,228175.0
+2022-10-27,37.599998474121094,37.79999923706055,36.95000076293945,37.04999923706055,251587.0
+2022-10-30,37.5,37.849998474121094,37.45000076293945,37.45000076293945,85508.0
+2022-10-31,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0
+2022-11-01,37.599998474121094,37.650001525878906,37.0,37.04999923706055,149565.0
+2022-11-02,37.0,37.0,36.70000076293945,37.0,131673.0
+2022-11-03,36.79999923706055,37.04999923706055,36.70000076293945,37.04999923706055,81866.0
+2022-11-06,37.04999923706055,37.04999923706055,36.79999923706055,36.849998474121094,119811.0
+2022-11-07,36.849998474121094,37.0,36.79999923706055,36.900001525878906,61745.0
+2022-11-08,37.0,37.04999923706055,36.79999923706055,37.04999923706055,71919.0
+2022-11-09,37.04999923706055,37.04999923706055,36.70000076293945,36.79999923706055,29715.0
+2022-11-10,36.79999923706055,36.900001525878906,36.099998474121094,36.70000076293945,105670.0
+2022-11-13,36.79999923706055,36.79999923706055,36.400001525878906,36.400001525878906,77554.0
+2022-11-14,36.20000076293945,36.20000076293945,35.849998474121094,35.900001525878906,167275.0
+2022-11-15,35.79999923706055,36.400001525878906,35.75,36.0,120080.0
+2022-11-16,36.0,36.0,35.599998474121094,35.70000076293945,118898.0
+2022-11-17,36.0,36.04999923706055,35.900001525878906,36.0,33362.0
+2022-11-20,36.0,36.0,35.70000076293945,35.79999923706055,38911.0
+2022-11-21,35.54999923706055,35.75,35.20000076293945,35.75,79833.0
+2022-11-22,35.400001525878906,35.599998474121094,35.400001525878906,35.5,27206.0
+2022-11-24,35.5,35.70000076293945,35.099998474121094,35.20000076293945,87978.0
+2022-11-27,35.0,35.0,34.45000076293945,34.5,107640.0
+2022-11-28,34.5,34.79999923706055,34.04999923706055,34.29999923706055,301714.0
+2022-11-29,34.70000076293945,34.70000076293945,34.150001525878906,34.20000076293945,81271.0
+2022-11-30,34.29999923706055,34.599998474121094,34.099998474121094,34.29999923706055,151339.0
+2022-12-01,34.54999923706055,34.75,34.349998474121094,34.650001525878906,158138.0
+2022-12-04,34.599998474121094,34.650001525878906,34.0,34.0,180101.0
+2022-12-05,33.95000076293945,33.95000076293945,33.54999923706055,33.70000076293945,137782.0
+2022-12-06,33.5,33.75,33.20000076293945,33.650001525878906,171940.0
+2022-12-07,33.650001525878906,33.79999923706055,33.0,33.099998474121094,182386.0
+2022-12-08,33.099998474121094,33.400001525878906,32.75,33.150001525878906,195318.0
+2022-12-11,33.150001525878906,33.45000076293945,32.0,32.0,222467.0
+2022-12-12,32.0,32.0,31.0,31.649999618530273,331241.0
+2022-12-13,31.350000381469727,32.20000076293945,31.350000381469727,32.150001525878906,297181.0
+2022-12-14,32.25,32.650001525878906,31.950000762939453,32.0,231880.0
+2022-12-15,32.099998474121094,32.20000076293945,31.850000381469727,32.099998474121094,191778.0
+2022-12-18,32.099998474121094,32.099998474121094,31.5,31.649999618530273,273609.0
+2022-12-19,31.799999237060547,31.899999618530273,31.350000381469727,31.700000762939453,251711.0
+2022-12-20,31.299999237060547,31.75,31.100000381469727,31.75,157474.0
+2022-12-21,31.75,32.0,31.5,31.899999618530273,186013.0
+2022-12-22,31.950000762939453,31.950000762939453,31.700000762939453,31.75,154517.0
+2022-12-25,31.700000762939453,32.099998474121094,31.700000762939453,32.099998474121094,105045.0
+2022-12-26,32.0,32.25,31.899999618530273,31.899999618530273,132099.0
+2022-12-27,31.899999618530273,32.099998474121094,31.850000381469727,32.099998474121094,150078.0
+2022-12-28,32.0,33.04999923706055,32.0,32.900001525878906,176053.0
+2022-12-29,32.79999923706055,33.599998474121094,32.79999923706055,33.54999923706055,148516.0
+2023-01-01,33.599998474121094,34.0,33.5,33.900001525878906,83783.0
+2023-01-02,34.0,34.349998474121094,33.900001525878906,34.349998474121094,103061.0
+2023-01-03,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0
+2023-01-04,35.04999923706055,35.400001525878906,34.79999923706055,35.150001525878906,204547.0
+2023-01-05,35.349998474121094,35.79999923706055,34.95000076293945,35.79999923706055,198815.0
+2023-01-08,35.75,36.0,35.599998474121094,35.900001525878906,77525.0
+2023-01-09,35.849998474121094,36.349998474121094,35.849998474121094,36.25,182938.0
+2023-01-10,36.25,36.75,36.25,36.599998474121094,197721.0
+2023-01-11,36.70000076293945,36.849998474121094,36.20000076293945,36.400001525878906,145189.0
+2023-01-12,36.5,36.5,35.900001525878906,36.29999923706055,125756.0
+2023-01-15,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2023-01-16,36.0,36.20000076293945,35.75,36.099998474121094,95438.0
+2023-01-17,36.29999923706055,36.45000076293945,35.70000076293945,36.099998474121094,93637.0
+2023-01-18,36.29999923706055,36.45000076293945,35.70000076293945,36.099998474121094,93637.0
+2023-01-19,36.0,36.25,36.0,36.20000076293945,194569.0
+2023-01-22,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
+2023-01-23,35.349998474121094,35.45000076293945,35.150001525878906,35.400001525878906,81561.0
+2023-01-24,35.400001525878906,35.650001525878906,35.400001525878906,35.54999923706055,77588.0
+2023-01-25,35.5,35.70000076293945,35.400001525878906,35.650001525878906,76787.0
+2023-01-26,35.70000076293945,35.75,35.45000076293945,35.650001525878906,67068.0
+2023-01-29,35.79999923706055,35.900001525878906,35.650001525878906,35.849998474121094,65601.0
+2023-01-30,35.70000076293945,35.79999923706055,35.400001525878906,35.70000076293945,104290.0
+2023-01-31,35.29999923706055,35.599998474121094,35.20000076293945,35.54999923706055,128757.0
+2023-02-01,35.5,35.650001525878906,35.0,35.0,221625.0
+2023-02-02,35.0,35.5,34.79999923706055,34.79999923706055,192336.0
+2023-02-05,34.75,35.45000076293945,34.5,35.45000076293945,213121.0
+2023-02-06,35.099998474121094,35.25,34.849998474121094,35.25,125485.0
+2023-02-07,35.099998474121094,35.45000076293945,35.0,35.25,91963.0
+2023-02-08,35.45000076293945,35.45000076293945,34.70000076293945,35.099998474121094,142004.0
+2023-02-09,34.79999923706055,35.20000076293945,34.70000076293945,35.20000076293945,57352.0
+2023-02-12,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
+2023-02-13,34.849998474121094,35.400001525878906,34.849998474121094,35.400001525878906,83755.0
+2023-02-14,35.400001525878906,35.70000076293945,35.20000076293945,35.54999923706055,192397.0
+2023-02-15,35.54999923706055,36.349998474121094,34.70000076293945,35.650001525878906,402454.0
+2023-02-16,35.54999923706055,35.650001525878906,35.400001525878906,35.5,65086.0
+2023-02-19,35.54999923706055,35.54999923706055,34.900001525878906,35.349998474121094,140615.0
+2023-02-20,35.25,35.25,34.95000076293945,35.20000076293945,83505.0
+2023-02-21,35.0,35.400001525878906,34.900001525878906,35.20000076293945,87591.0
+2023-02-23,35.0,35.150001525878906,34.75,35.099998474121094,157015.0
+2023-02-26,35.20000076293945,35.20000076293945,33.650001525878906,33.650001525878906,380144.0
+2023-02-27,34.45000076293945,34.45000076293945,33.650001525878906,34.150001525878906,126320.0
+2023-02-28,34.20000076293945,34.45000076293945,34.0,34.349998474121094,115408.0
+2023-03-01,34.29999923706055,34.70000076293945,34.0,34.5,800.0
+2023-03-02,34.650001525878906,34.650001525878906,34.150001525878906,34.5,654.0
+2023-03-05,34.20000076293945,34.54999923706055,34.20000076293945,34.54999923706055,1000.0
+2023-03-06,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
+2023-03-07,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
+2023-03-08,34.400001525878906,34.599998474121094,34.25,34.349998474121094,641.0
+2023-03-09,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0
+2023-03-12,34.5,34.70000076293945,34.349998474121094,34.45000076293945,500.0
+2023-03-13,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0
+2023-03-14,34.400001525878906,34.599998474121094,34.20000076293945,34.5,604.0
+2023-03-15,34.400001525878906,34.400001525878906,33.849998474121094,34.0,1786.0
+2023-03-16,34.349998474121094,34.349998474121094,33.75,33.849998474121094,1400.0
+2023-03-19,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
+2023-03-20,34.45000076293945,34.900001525878906,34.20000076293945,34.75,500.0
+2023-03-21,34.650001525878906,34.900001525878906,34.20000076293945,34.849998474121094,3000.0
+2023-03-22,34.900001525878906,35.04999923706055,34.900001525878906,35.0,1636.0
+2023-03-23,34.95000076293945,35.04999923706055,34.70000076293945,34.70000076293945,500.0
+2023-03-26,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-03-27,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-03-28,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2023-03-29,35.849998474121094,36.04999923706055,35.70000076293945,35.849998474121094,539.0
+2023-03-30,36.0,36.29999923706055,35.849998474121094,36.29999923706055,500.0
+2023-04-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2023-04-03,36.79999923706055,37.099998474121094,36.75,36.95000076293945,498.0
+2023-04-04,36.95000076293945,37.04999923706055,36.79999923706055,37.0,808.0
+2023-04-05,36.95000076293945,37.0,36.75,37.0,1080.0
+2023-04-06,36.900001525878906,37.0,36.5,36.900001525878906,1071.0
+2023-04-09,36.95000076293945,37.45000076293945,36.95000076293945,37.150001525878906,1000.0
+2023-04-10,36.849998474121094,36.849998474121094,35.650001525878906,35.79999923706055,4437.0
+2023-04-11,35.599998474121094,35.650001525878906,35.0,35.099998474121094,615.0
+2023-04-12,35.20000076293945,35.20000076293945,34.79999923706055,34.900001525878906,752.0
+2023-04-13,35.04999923706055,35.25,34.95000076293945,35.0,500.0
+2023-04-16,35.20000076293945,35.25,35.04999923706055,35.25,600.0
+2023-04-17,35.25,35.400001525878906,35.20000076293945,35.349998474121094,1266.0
+2023-04-25,35.349998474121094,35.400001525878906,35.099998474121094,35.25,3100.0
+2023-04-26,35.099998474121094,35.400001525878906,35.099998474121094,35.25,720.0
+2023-04-27,35.29999923706055,35.5,35.25,35.400001525878906,1000.0
+2023-04-30,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2023-05-01,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2023-05-02,35.70000076293945,36.0,35.650001525878906,36.0,1000.0
+2023-05-03,36.0,36.0,35.400001525878906,35.5,726.0
+2023-05-04,35.400001525878906,35.599998474121094,35.400001525878906,35.400001525878906,1000.0
+2023-05-07,35.599998474121094,35.75,35.45000076293945,35.75,559.0
+2023-05-08,35.849998474121094,35.900001525878906,35.650001525878906,35.650001525878906,485.0
+2023-05-09,35.900001525878906,35.900001525878906,35.5,35.79999923706055,500.0
+2023-05-10,35.95000076293945,35.95000076293945,35.75,35.900001525878906,604.0
+2023-05-11,35.900001525878906,36.099998474121094,35.849998474121094,35.95000076293945,672.0
+2023-05-14,35.95000076293945,36.0,35.79999923706055,36.0,1228.0
+2023-05-15,35.79999923706055,35.849998474121094,35.599998474121094,35.650001525878906,900.0
+2023-05-16,35.45000076293945,35.650001525878906,35.349998474121094,35.5,2000.0
+2023-05-17,35.400001525878906,35.5,35.349998474121094,35.5,799.0
+2023-05-18,35.45000076293945,35.849998474121094,35.349998474121094,35.849998474121094,504.0
+2023-05-21,35.900001525878906,35.900001525878906,35.599998474121094,35.849998474121094,856.0
+2023-05-22,35.900001525878906,36.29999923706055,35.849998474121094,36.25,1957.0
+2023-05-23,36.29999923706055,36.400001525878906,36.099998474121094,36.400001525878906,432.0
+2023-05-24,36.29999923706055,36.5,35.79999923706055,36.0,500.0
+2023-05-25,36.20000076293945,37.150001525878906,35.900001525878906,36.900001525878906,414.0
+2023-05-28,36.900001525878906,37.650001525878906,36.70000076293945,36.849998474121094,500.0
+2023-05-29,36.849998474121094,37.599998474121094,36.849998474121094,37.45000076293945,674.0
+2023-05-30,37.45000076293945,38.0,37.45000076293945,37.900001525878906,590.0
+2023-05-31,37.900001525878906,38.29999923706055,37.5,37.599998474121094,4200.0
+2023-06-01,37.900001525878906,38.099998474121094,37.75,38.099998474121094,1000.0
+2023-06-04,38.099998474121094,38.29999923706055,37.79999923706055,38.0,2100.0
+2023-06-05,38.099998474121094,38.099998474121094,37.5,38.0,486.0
+2023-06-06,37.849998474121094,37.900001525878906,37.54999923706055,37.900001525878906,593.0
+2023-06-07,37.70000076293945,37.900001525878906,37.599998474121094,37.70000076293945,595.0
+2023-06-08,37.900001525878906,38.099998474121094,37.75,38.099998474121094,847.0
+2023-06-11,37.900001525878906,37.900001525878906,37.75,37.79999923706055,1415.0
+2023-06-12,37.79999923706055,38.099998474121094,37.70000076293945,38.0,2561.0
+2023-06-13,38.099998474121094,38.20000076293945,38.0,38.150001525878906,500.0
+2023-06-14,38.25,38.75,38.099998474121094,38.54999923706055,36501.0
+2023-06-15,38.650001525878906,39.0,38.29999923706055,38.29999923706055,533.0
+2023-06-18,38.5,39.20000076293945,38.400001525878906,39.150001525878906,1000.0
+2023-06-19,39.150001525878906,39.20000076293945,38.75,38.900001525878906,164504.0
+2023-06-20,38.849998474121094,39.150001525878906,38.5,39.0,179158.0
+2023-06-21,39.150001525878906,39.900001525878906,39.099998474121094,39.400001525878906,256137.0
+2023-06-22,39.25,39.79999923706055,39.20000076293945,39.599998474121094,111291.0
+2023-07-02,39.599998474121094,39.79999923706055,39.400001525878906,39.599998474121094,148807.0
+2023-07-03,39.650001525878906,39.70000076293945,39.29999923706055,39.5,100135.0
+2023-07-04,39.5,39.900001525878906,39.5,39.849998474121094,97361.0
+2023-07-05,39.75,39.849998474121094,39.45000076293945,39.849998474121094,134521.0
+2023-07-06,39.79999923706055,39.79999923706055,39.0,39.25,243313.0
+2023-07-09,39.04999923706055,39.20000076293945,38.400001525878906,39.20000076293945,326444.0
+2023-07-10,39.20000076293945,39.45000076293945,39.0,39.150001525878906,163111.0
+2023-07-11,39.099998474121094,39.599998474121094,39.0,39.5,179007.0
+2023-07-12,39.45000076293945,39.45000076293945,38.95000076293945,39.29999923706055,131502.0
+2023-07-13,39.25,39.400001525878906,38.849998474121094,39.150001525878906,63121.0
+2023-07-16,39.20000076293945,39.20000076293945,38.849998474121094,39.099998474121094,78975.0
+2023-07-17,39.20000076293945,39.20000076293945,38.75,39.099998474121094,99141.0
+2023-07-18,38.849998474121094,39.04999923706055,38.099998474121094,38.5,140978.0
+2023-07-19,38.5,38.54999923706055,38.099998474121094,38.349998474121094,66922.0
+2023-07-20,38.349998474121094,38.400001525878906,38.04999923706055,38.349998474121094,47230.0
+2023-07-23,38.04999923706055,38.5,38.0,38.5,38306.0
+2023-07-24,38.400001525878906,38.70000076293945,38.099998474121094,38.25,65524.0
+2023-07-25,38.70000076293945,38.70000076293945,38.150001525878906,38.45000076293945,73984.0
+2023-07-26,38.5,38.5,38.0,38.20000076293945,131007.0
+2023-07-27,38.5,39.25,38.20000076293945,38.95000076293945,148740.0
+2023-07-30,38.900001525878906,39.20000076293945,38.75,39.04999923706055,129239.0
+2023-07-31,39.04999923706055,39.20000076293945,38.70000076293945,39.099998474121094,100549.0
+2023-08-01,39.04999923706055,39.5,38.79999923706055,39.099998474121094,212044.0
+2023-08-02,39.0,39.0,38.20000076293945,38.900001525878906,104443.0
+2023-08-03,38.79999923706055,38.79999923706055,38.0,38.20000076293945,84379.0
+2023-08-06,38.900001525878906,38.900001525878906,37.95000076293945,38.20000076293945,64719.0
+2023-08-07,37.75,38.099998474121094,36.099998474121094,37.0,550976.0
+2023-08-08,37.0,37.45000076293945,36.849998474121094,37.45000076293945,206970.0
+2023-08-09,37.45000076293945,37.45000076293945,36.849998474121094,37.0,268650.0
+2023-08-10,37.099998474121094,37.20000076293945,36.900001525878906,37.20000076293945,355037.0
+2023-08-13,36.70000076293945,36.79999923706055,36.25,36.45000076293945,169790.0
+2023-08-14,36.349998474121094,36.599998474121094,36.04999923706055,36.150001525878906,165322.0
+2023-08-15,36.20000076293945,36.25,35.400001525878906,35.400001525878906,177533.0
+2023-08-16,35.400001525878906,35.849998474121094,35.20000076293945,35.79999923706055,111505.0
+2023-08-17,35.5,35.70000076293945,35.349998474121094,35.45000076293945,66939.0
+2023-08-20,35.650001525878906,35.75,35.04999923706055,35.29999923706055,54883.0
+2023-08-21,35.29999923706055,35.400001525878906,34.849998474121094,34.95000076293945,164297.0
+2023-08-22,34.95000076293945,35.0,34.29999923706055,34.29999923706055,136252.0
+2023-08-23,34.349998474121094,34.70000076293945,34.150001525878906,34.400001525878906,102373.0
+2023-08-24,34.400001525878906,34.599998474121094,34.04999923706055,34.29999923706055,121773.0
+2023-08-27,35.0,35.0,34.400001525878906,34.70000076293945,72228.0
+2023-08-28,34.900001525878906,35.04999923706055,34.25,34.25,129887.0
+2023-08-29,34.25,34.45000076293945,34.04999923706055,34.04999923706055,100986.0
+2023-08-30,34.20000076293945,34.25,33.95000076293945,34.099998474121094,102416.0
+2023-08-31,34.099998474121094,34.5,34.04999923706055,34.5,119940.0
+2023-09-03,34.5,34.5,34.20000076293945,34.400001525878906,40960.0
+2023-09-04,34.400001525878906,34.45000076293945,34.0,34.04999923706055,105033.0
+2023-09-05,34.04999923706055,34.25,33.70000076293945,34.0,110214.0
+2023-09-06,34.0,34.0,33.150001525878906,33.150001525878906,309861.0
+2023-09-07,33.150001525878906,33.20000076293945,32.75,32.900001525878906,312015.0
+2023-09-10,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2023-09-11,33.54999923706055,33.75,33.099998474121094,33.599998474121094,75139.0
+2023-09-12,33.95000076293945,33.95000076293945,33.29999923706055,33.70000076293945,54586.0
+2023-09-13,33.599998474121094,33.75,33.349998474121094,33.75,95793.0
+2023-09-14,33.900001525878906,33.900001525878906,33.5,33.5,104813.0
+2023-09-17,33.5,33.5,33.5,33.5,0.0
+2023-09-18,33.70000076293945,33.75,33.099998474121094,33.25,142732.0
+2023-09-19,33.599998474121094,33.650001525878906,33.25,33.650001525878906,38749.0
+2023-09-20,33.650001525878906,33.70000076293945,33.349998474121094,33.5,71985.0
+2023-09-21,33.70000076293945,33.70000076293945,33.349998474121094,33.45000076293945,51554.0
+2023-09-25,33.650001525878906,33.650001525878906,33.0,33.0,86889.0
+2023-09-26,33.0,33.349998474121094,33.0,33.20000076293945,45110.0
+2023-09-27,33.20000076293945,33.20000076293945,32.849998474121094,33.04999923706055,156181.0
+2023-09-28,33.099998474121094,33.20000076293945,32.95000076293945,33.150001525878906,66706.0
+2023-10-01,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0
+2023-10-02,33.150001525878906,33.20000076293945,32.95000076293945,32.95000076293945,80225.0
+2023-10-03,32.95000076293945,33.099998474121094,32.75,33.04999923706055,153932.0
+2023-10-04,33.099998474121094,33.099998474121094,32.599998474121094,32.900001525878906,77645.0
+2023-10-05,32.849998474121094,32.849998474121094,32.349998474121094,32.599998474121094,112648.0
+2023-10-08,32.849998474121094,32.849998474121094,32.04999923706055,32.20000076293945,54547.0
+2023-10-09,32.70000076293945,33.099998474121094,32.099998474121094,32.900001525878906,97455.0
+2023-10-10,32.849998474121094,32.849998474121094,32.25,32.45000076293945,67007.0
+2023-10-11,32.5,32.5,31.700000762939453,31.700000762939453,154167.0
+2023-10-12,31.899999618530273,32.0,31.399999618530273,31.899999618530273,86633.0
+2023-10-15,31.899999618530273,32.099998474121094,31.450000762939453,32.04999923706055,76831.0
+2023-10-16,32.099998474121094,32.20000076293945,31.799999237060547,32.0,72997.0
+2023-10-17,32.150001525878906,32.20000076293945,32.0,32.04999923706055,84797.0
+2023-10-18,32.099998474121094,32.150001525878906,31.799999237060547,32.099998474121094,99494.0
+2023-10-19,32.099998474121094,32.150001525878906,31.75,31.899999618530273,114692.0
+2023-10-22,32.0,32.0,31.450000762939453,31.600000381469727,71310.0
+2023-10-23,31.5,31.649999618530273,31.049999237060547,31.049999237060547,100692.0
+2023-10-24,31.899999618530273,31.899999618530273,31.049999237060547,31.100000381469727,85962.0
+2023-10-25,31.200000762939453,31.549999237060547,31.100000381469727,31.450000762939453,59370.0
+2023-10-26,31.450000762939453,31.450000762939453,31.149999618530273,31.200000762939453,83397.0
+2023-10-29,31.200000762939453,31.350000381469727,31.049999237060547,31.299999237060547,21638.0
+2023-10-30,31.299999237060547,31.299999237060547,30.649999618530273,31.0,216748.0
+2023-10-31,31.25,31.25,30.899999618530273,31.149999618530273,69716.0
+2023-11-01,31.25,31.549999237060547,30.950000762939453,31.5,179918.0
+2023-11-02,31.600000381469727,31.75,31.25,31.75,126035.0
+2023-11-05,31.75,31.899999618530273,31.299999237060547,31.600000381469727,75480.0
+2023-11-06,31.700000762939453,31.899999618530273,31.649999618530273,31.899999618530273,94232.0
+2023-11-07,31.950000762939453,32.400001525878906,31.75,32.04999923706055,189433.0
+2023-11-08,32.0,32.20000076293945,31.899999618530273,32.150001525878906,86854.0
+2023-11-09,32.20000076293945,32.20000076293945,31.899999618530273,32.0,106757.0
+2023-11-12,32.0,32.150001525878906,31.950000762939453,32.099998474121094,51786.0
+2023-11-13,32.20000076293945,32.20000076293945,31.850000381469727,32.04999923706055,129447.0
+2023-11-14,32.04999923706055,32.25,31.899999618530273,32.25,78694.0
+2023-11-15,32.25,32.349998474121094,32.099998474121094,32.349998474121094,34117.0
+2023-11-16,32.400001525878906,32.95000076293945,32.400001525878906,32.95000076293945,62380.0
+2023-11-19,33.0,33.900001525878906,33.0,33.849998474121094,169482.0
+2023-11-20,33.849998474121094,34.150001525878906,33.75,34.099998474121094,196095.0
+2023-11-21,34.099998474121094,34.150001525878906,33.849998474121094,34.04999923706055,88194.0
+2023-11-22,34.04999923706055,34.29999923706055,33.849998474121094,34.25,145102.0
+2023-11-23,34.04999923706055,34.29999923706055,33.849998474121094,34.25,145102.0
+2023-11-26,35.0,35.150001525878906,35.0,35.150001525878906,263504.0
+2023-11-27,35.099998474121094,35.25,35.0,35.099998474121094,164698.0
+2023-11-28,35.04999923706055,35.29999923706055,35.0,35.150001525878906,91214.0
+2023-11-29,35.25,35.650001525878906,35.0,35.650001525878906,104527.0
+2023-11-30,35.70000076293945,35.900001525878906,35.20000076293945,35.900001525878906,90791.0
+2023-12-03,35.79999923706055,35.79999923706055,35.0,35.150001525878906,67384.0
+2023-12-04,35.150001525878906,35.400001525878906,34.95000076293945,35.349998474121094,87972.0
+2023-12-05,35.5,35.5,34.70000076293945,34.75,112733.0
+2023-12-06,35.20000076293945,35.20000076293945,34.650001525878906,34.75,47298.0
+2023-12-07,34.95000076293945,35.20000076293945,34.79999923706055,35.099998474121094,86137.0
+2023-12-10,35.099998474121094,35.20000076293945,34.900001525878906,35.20000076293945,72987.0
+2023-12-11,35.20000076293945,35.400001525878906,35.20000076293945,35.20000076293945,96008.0
+2023-12-12,35.45000076293945,35.45000076293945,34.900001525878906,34.95000076293945,67884.0
+2023-12-13,34.900001525878906,35.150001525878906,34.75,34.95000076293945,40435.0
+2023-12-14,35.0,35.45000076293945,34.849998474121094,35.29999923706055,61958.0
+2023-12-17,35.25,35.25,35.0,35.20000076293945,19932.0
+2023-12-18,35.20000076293945,35.25,35.0,35.099998474121094,38336.0
+2023-12-19,35.29999923706055,35.29999923706055,35.04999923706055,35.099998474121094,48901.0
+2023-12-20,35.099998474121094,35.5,35.04999923706055,35.150001525878906,51989.0
+2023-12-21,35.099998474121094,35.099998474121094,34.650001525878906,34.75,178006.0
+2023-12-24,34.95000076293945,34.95000076293945,34.5,34.5,74588.0
+2023-12-25,34.54999923706055,34.70000076293945,34.29999923706055,34.349998474121094,60585.0
+2023-12-26,34.349998474121094,34.650001525878906,34.349998474121094,34.54999923706055,31196.0
+2023-12-27,34.400001525878906,34.75,34.25,34.599998474121094,88102.0
+2023-12-28,34.70000076293945,34.70000076293945,34.400001525878906,34.5,45064.0
+2023-12-31,34.45000076293945,34.54999923706055,34.25,34.45000076293945,80860.0
+2024-01-01,34.45000076293945,34.54999923706055,34.25,34.400001525878906,48860.0
+2024-01-02,34.5,34.5,34.20000076293945,34.400001525878906,98480.0
+2024-01-03,34.349998474121094,34.349998474121094,33.099998474121094,33.099998474121094,556943.0
+2024-01-04,33.0,33.0,32.400001525878906,32.79999923706055,293924.0
+2024-01-07,32.900001525878906,33.400001525878906,32.849998474121094,33.400001525878906,165534.0
+2024-01-08,33.5,33.5,33.20000076293945,33.29999923706055,246575.0
+2024-01-09,33.45000076293945,33.45000076293945,32.79999923706055,32.849998474121094,241871.0
+2024-01-10,32.849998474121094,32.900001525878906,32.150001525878906,32.400001525878906,523637.0
+2024-01-11,32.400001525878906,32.5,32.20000076293945,32.29999923706055,102011.0
+2024-01-14,32.29999923706055,32.29999923706055,31.799999237060547,31.850000381469727,161338.0
+2024-01-15,31.799999237060547,32.0,31.549999237060547,31.850000381469727,222036.0
+2024-01-16,31.850000381469727,32.0,31.600000381469727,31.700000762939453,366522.0
+2024-01-17,31.549999237060547,31.75,31.399999618530273,31.5,98797.0
+2024-01-18,31.450000762939453,31.600000381469727,30.850000381469727,31.5,137668.0
+2024-01-21,31.75,31.75,31.0,31.299999237060547,79593.0
+2024-01-22,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2024-01-23,31.799999237060547,32.099998474121094,31.649999618530273,32.0,345488.0
+2024-01-24,32.099998474121094,32.25,31.75,32.04999923706055,161800.0
+2024-01-25,32.04999923706055,32.20000076293945,31.899999618530273,32.099998474121094,93787.0
+2024-01-28,32.20000076293945,32.25,31.899999618530273,32.04999923706055,59471.0
+2024-01-29,32.04999923706055,32.099998474121094,31.649999618530273,31.950000762939453,156994.0
+2024-01-30,31.850000381469727,32.0,31.299999237060547,31.450000762939453,86079.0
+2024-01-31,31.600000381469727,31.600000381469727,31.100000381469727,31.100000381469727,125855.0
+2024-02-01,31.149999618530273,31.350000381469727,31.0,31.25,58524.0
+2024-02-04,31.25,31.299999237060547,31.100000381469727,31.25,29283.0
+2024-02-05,31.299999237060547,31.75,31.25,31.549999237060547,102817.0
+2024-02-06,31.549999237060547,32.0,31.5,32.0,116954.0
+2024-02-07,31.799999237060547,32.29999923706055,31.799999237060547,32.25,201178.0
+2024-02-08,31.799999237060547,32.29999923706055,31.799999237060547,32.25,201178.0
+2024-02-11,31.850000381469727,32.0,31.25,31.450000762939453,177814.0
+2024-02-12,31.399999618530273,31.649999618530273,31.25,31.649999618530273,96759.0
+2024-02-13,31.649999618530273,31.899999618530273,31.450000762939453,31.799999237060547,77253.0
+2024-02-14,31.799999237060547,32.29999923706055,31.700000762939453,31.899999618530273,93424.0
+2024-02-15,31.899999618530273,32.29999923706055,31.850000381469727,32.25,88231.0
+2024-02-18,32.29999923706055,33.54999923706055,32.29999923706055,33.150001525878906,334441.0
+2024-02-19,33.150001525878906,33.54999923706055,33.04999923706055,33.54999923706055,119272.0
+2024-02-20,33.5,33.5,32.95000076293945,32.95000076293945,82551.0
+2024-02-21,32.900001525878906,33.54999923706055,32.900001525878906,33.25,288166.0
+2024-02-25,33.25,33.45000076293945,32.95000076293945,33.04999923706055,96551.0
+2024-02-26,33.099998474121094,33.150001525878906,32.650001525878906,32.900001525878906,123861.0
+2024-02-27,33.0,33.25,32.95000076293945,33.099998474121094,98730.0
+2024-02-28,33.04999923706055,33.400001525878906,33.0,33.29999923706055,59763.0
+2024-02-29,33.400001525878906,33.400001525878906,32.75,32.79999923706055,119530.0
+2024-03-03,32.79999923706055,33.0,32.70000076293945,33.0,33144.0
+2024-03-04,33.04999923706055,33.29999923706055,32.599998474121094,32.650001525878906,83714.0
+2024-03-05,32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0.0
+2024-03-06,32.900001525878906,33.099998474121094,32.650001525878906,32.79999923706055,57473.0
+2024-03-07,32.79999923706055,32.900001525878906,32.5,32.79999923706055,48797.0
+2024-03-10,32.79999923706055,33.0,32.599998474121094,32.75,75652.0
+2024-03-11,32.75,32.900001525878906,32.20000076293945,32.349998474121094,197997.0
+2024-03-12,32.349998474121094,32.5,32.20000076293945,32.20000076293945,39590.0
+2024-03-13,32.400001525878906,32.400001525878906,32.0,32.29999923706055,87589.0
+2024-03-14,32.29999923706055,32.400001525878906,32.04999923706055,32.25,55236.0
+2024-03-17,32.099998474121094,32.29999923706055,32.04999923706055,32.25,59137.0
+2024-03-18,32.20000076293945,32.900001525878906,32.099998474121094,32.79999923706055,171863.0
+2024-03-19,32.900001525878906,32.900001525878906,32.5,32.599998474121094,115310.0
+2024-03-20,32.5,32.79999923706055,32.5,32.54999923706055,38665.0
+2024-03-21,32.54999923706055,32.70000076293945,32.45000076293945,32.5,53481.0
+2024-03-24,32.45000076293945,32.45000076293945,32.150001525878906,32.400001525878906,50944.0
+2024-03-25,32.599998474121094,32.599998474121094,32.20000076293945,32.25,45355.0
+2024-03-26,32.20000076293945,32.45000076293945,32.099998474121094,32.29999923706055,83566.0
+2024-03-27,32.20000076293945,32.400001525878906,32.04999923706055,32.29999923706055,56705.0
+2024-03-28,32.20000076293945,32.400001525878906,31.799999237060547,32.150001525878906,93682.0
+2024-03-31,31.950000762939453,31.950000762939453,31.700000762939453,31.75,86512.0
+2024-04-01,31.75,32.349998474121094,31.549999237060547,32.25,74769.0
+2024-04-02,32.04999923706055,32.29999923706055,32.0,32.25,63813.0
+2024-04-03,32.25,32.849998474121094,32.0,32.75,133712.0
+2024-04-04,33.04999923706055,33.400001525878906,32.95000076293945,33.099998474121094,272263.0
+2024-04-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2024-04-15,33.29999923706055,33.70000076293945,33.25,33.5,141091.0
+2024-04-16,33.5,33.5,32.599998474121094,32.70000076293945,115712.0
+2024-04-17,33.04999923706055,33.04999923706055,32.25,32.25,70322.0
+2024-04-18,32.099998474121094,32.75,32.099998474121094,32.400001525878906,111421.0
+2024-04-21,32.29999923706055,32.599998474121094,32.29999923706055,32.400001525878906,66930.0
+2024-04-22,32.349998474121094,32.5,31.850000381469727,31.850000381469727,141674.0
+2024-04-23,31.950000762939453,32.25,31.649999618530273,31.950000762939453,124312.0
+2024-04-24,31.899999618530273,31.950000762939453,30.700000762939453,31.0,256886.0
+2024-04-25,31.200000762939453,31.200000762939453,30.549999237060547,30.75,117428.0
+2024-04-28,30.75,30.75,30.75,30.75,0.0
+2024-04-29,30.049999237060547,30.649999618530273,30.049999237060547,30.549999237060547,238061.0
+2024-04-30,31.100000381469727,31.299999237060547,30.450000762939453,30.649999618530273,221074.0
+2024-05-01,30.649999618530273,30.799999237060547,30.5,30.600000381469727,76602.0
+2024-05-02,30.600000381469727,30.75,30.450000762939453,30.549999237060547,114915.0
+2024-05-05,30.700000762939453,30.75,30.350000381469727,30.600000381469727,63291.0
+2024-05-06,31.0,31.25,30.5,30.649999618530273,199117.0
+2024-05-07,30.600000381469727,30.75,30.25,30.450000762939453,101803.0
+2024-05-08,30.450000762939453,30.450000762939453,30.149999618530273,30.399999618530273,92897.0
+2024-05-09,30.399999618530273,30.549999237060547,30.200000762939453,30.25,118785.0
+2024-05-12,30.399999618530273,30.5,29.850000381469727,30.5,164905.0
+2024-05-13,30.5,31.399999618530273,30.350000381469727,31.149999618530273,367067.0
+2024-05-14,31.200000762939453,31.200000762939453,30.149999618530273,30.700000762939453,413184.0
+2024-05-15,30.75,30.799999237060547,30.25,30.399999618530273,139609.0
+2024-05-16,30.399999618530273,30.75,30.25,30.399999618530273,61459.0
+2024-05-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
+2024-05-20,30.200000762939453,30.600000381469727,30.200000762939453,30.549999237060547,61763.0
+2024-05-21,30.5,30.549999237060547,30.299999237060547,30.299999237060547,52795.0
+2024-05-22,30.5,30.5,30.25,30.299999237060547,37310.0
+2024-05-23,30.350000381469727,30.450000762939453,30.049999237060547,30.299999237060547,75631.0
+2024-05-26,30.299999237060547,30.350000381469727,30.0,30.100000381469727,190547.0
+2024-05-27,30.100000381469727,30.100000381469727,29.850000381469727,30.0,58907.0
+2024-05-28,30.0,30.200000762939453,29.700000762939453,29.700000762939453,58829.0
+2024-05-29,30.0,30.049999237060547,29.700000762939453,29.700000762939453,58640.0
+2024-05-30,29.950000762939453,29.950000762939453,29.600000381469727,29.649999618530273,46805.0
+2024-06-02,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
+2024-06-03,29.75,30.100000381469727,29.600000381469727,29.799999237060547,112186.0
+2024-06-04,29.799999237060547,29.950000762939453,29.0,29.200000762939453,297261.0
+2024-06-05,29.200000762939453,29.200000762939453,28.799999237060547,28.950000762939453,126565.0
+2024-06-06,29.0,29.299999237060547,28.899999618530273,28.950000762939453,83789.0
+2024-06-09,29.0,29.399999618530273,29.0,29.299999237060547,55461.0
+2024-06-10,29.700000762939453,29.700000762939453,29.399999618530273,29.700000762939453,83176.0
+2024-06-11,29.649999618530273,29.649999618530273,29.100000381469727,29.200000762939453,278495.0
+2024-06-12,29.299999237060547,29.299999237060547,28.799999237060547,28.799999237060547,83284.0
+2024-06-13,28.899999618530273,29.0,28.549999237060547,28.799999237060547,111045.0
+2024-06-23,28.950000762939453,28.950000762939453,28.700000762939453,28.850000381469727,34512.0
+2024-06-24,28.850000381469727,28.850000381469727,28.399999618530273,28.399999618530273,76914.0
+2024-06-25,28.399999618530273,28.649999618530273,28.350000381469727,28.350000381469727,38211.0
+2024-06-26,28.350000381469727,28.5,28.149999618530273,28.200000762939453,80726.0
+2024-06-27,28.200000762939453,28.649999618530273,28.200000762939453,28.600000381469727,74064.0
+2024-06-30,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2024-07-01,29.0,29.049999237060547,28.649999618530273,28.649999618530273,114921.0
+2024-07-02,28.700000762939453,29.100000381469727,28.700000762939453,28.899999618530273,134970.0
+2024-07-03,28.700000762939453,29.049999237060547,28.549999237060547,28.649999618530273,52680.0
+2024-07-04,28.549999237060547,28.75,28.350000381469727,28.399999618530273,52068.0
+2024-07-07,28.350000381469727,28.700000762939453,28.350000381469727,28.700000762939453,48539.0
+2024-07-08,28.600000381469727,28.700000762939453,28.299999237060547,28.450000762939453,102804.0
+2024-07-09,28.399999618530273,28.5,28.200000762939453,28.399999618530273,89228.0
+2024-07-10,28.25,28.399999618530273,28.100000381469727,28.149999618530273,82622.0
+2024-07-11,28.149999618530273,28.299999237060547,28.049999237060547,28.200000762939453,80681.0
+2024-07-14,28.100000381469727,28.5,28.100000381469727,28.399999618530273,90496.0
+2024-07-15,28.399999618530273,28.399999618530273,28.200000762939453,28.25,91786.0
+2024-07-16,28.350000381469727,28.399999618530273,28.200000762939453,28.25,92614.0
+2024-07-17,28.399999618530273,28.5,28.299999237060547,28.450000762939453,88815.0
+2024-07-18,28.549999237060547,28.649999618530273,28.399999618530273,28.5,111429.0
+2024-07-21,28.600000381469727,28.649999618530273,28.350000381469727,28.549999237060547,134886.0
+2024-07-22,28.549999237060547,28.549999237060547,28.299999237060547,28.450000762939453,90019.0
+2024-07-23,28.299999237060547,28.450000762939453,28.25,28.25,95485.0
+2024-07-24,28.25,28.25,28.0,28.200000762939453,157125.0
+2024-07-25,28.200000762939453,28.200000762939453,27.75,27.950000762939453,188038.0
+2024-07-28,27.950000762939453,28.049999237060547,27.799999237060547,28.0,109076.0
+2024-07-29,28.149999618530273,28.5,28.100000381469727,28.200000762939453,614850.0
+2024-07-30,28.399999618530273,28.5,28.200000762939453,28.350000381469727,472684.0
+2024-07-31,27.75,27.75,27.0,27.0,570985.0
+2024-08-01,27.100000381469727,27.149999618530273,26.649999618530273,26.899999618530273,408658.0
+2024-08-04,26.649999618530273,26.649999618530273,26.149999618530273,26.350000381469727,192683.0
+2024-08-05,26.450000762939453,26.450000762939453,25.25,25.600000381469727,222164.0
+2024-08-06,25.149999618530273,26.049999237060547,25.149999618530273,25.899999618530273,344364.0
+2024-08-07,26.0,26.049999237060547,25.700000762939453,25.700000762939453,416316.0
+2024-08-08,25.700000762939453,25.700000762939453,24.940000534057617,24.979999542236328,590695.0
+2024-08-11,24.920000076293945,25.100000381469727,24.780000686645508,24.979999542236328,483327.0
+2024-08-12,25.100000381469727,25.149999618530273,24.81999969482422,24.959999084472656,366527.0
+2024-08-13,25.0,25.049999237060547,24.920000076293945,25.0,236358.0
+2024-08-14,25.100000381469727,25.149999618530273,24.940000534057617,25.100000381469727,382283.0
+2024-08-15,25.149999618530273,25.299999237060547,25.0,25.100000381469727,305012.0
+2024-08-18,25.200000762939453,25.600000381469727,25.100000381469727,25.399999618530273,414020.0
+2024-08-19,25.5,25.5,25.149999618530273,25.200000762939453,317502.0
+2024-08-20,25.25,25.25,24.899999618530273,25.100000381469727,458789.0
+2024-08-21,25.049999237060547,25.350000381469727,24.940000534057617,25.299999237060547,186872.0
+2024-08-22,25.450000762939453,25.850000381469727,25.350000381469727,25.799999237060547,358336.0
+2024-08-25,25.899999618530273,26.25,25.899999618530273,26.0,230933.0
+2024-08-26,26.100000381469727,26.450000762939453,25.899999618530273,26.25,245838.0
+2024-08-27,26.350000381469727,26.600000381469727,26.25,26.5,208644.0
+2024-08-28,26.600000381469727,26.700000762939453,26.25,26.299999237060547,206214.0
+2024-08-29,26.299999237060547,26.399999618530273,25.850000381469727,25.950000762939453,238450.0
+2024-09-01,25.950000762939453,26.399999618530273,25.850000381469727,26.299999237060547,334138.0
+2024-09-02,26.399999618530273,26.399999618530273,26.200000762939453,26.299999237060547,80059.0
+2024-09-03,26.299999237060547,26.299999237060547,26.049999237060547,26.049999237060547,78009.0
+2024-09-04,25.950000762939453,25.950000762939453,25.700000762939453,25.850000381469727,185118.0
+2024-09-05,25.899999618530273,25.950000762939453,25.700000762939453,25.75,93400.0
+2024-09-08,25.649999618530273,25.75,25.5,25.600000381469727,83910.0
+2024-09-09,25.75,25.899999618530273,25.600000381469727,25.799999237060547,89928.0
+2024-09-10,25.799999237060547,25.899999618530273,25.649999618530273,25.75,65855.0
+2024-09-11,25.850000381469727,25.850000381469727,24.979999542236328,25.149999618530273,434178.0
+2024-09-12,25.149999618530273,25.299999237060547,24.959999084472656,25.25,317759.0
+2024-09-15,25.299999237060547,25.399999618530273,25.100000381469727,25.350000381469727,42507.0
+2024-09-16,25.25,25.350000381469727,25.200000762939453,25.25,161028.0
+2024-09-17,25.25,25.5,25.100000381469727,25.5,334258.0
+2024-09-18,25.450000762939453,26.049999237060547,25.25,25.850000381469727,160513.0
+2024-09-19,26.0,26.149999618530273,25.850000381469727,26.100000381469727,149229.0
+2024-09-22,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,47866.0
+2024-09-24,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,132747.0
+2024-09-25,26.049999237060547,26.350000381469727,25.899999618530273,26.299999237060547,210998.0
+2024-09-26,26.350000381469727,26.700000762939453,26.200000762939453,26.25,139345.0
+2024-09-29,26.299999237060547,26.450000762939453,25.899999618530273,26.100000381469727,366252.0
+2024-09-30,26.100000381469727,26.100000381469727,25.649999618530273,25.75,213504.0
+2024-10-01,25.75,25.899999618530273,25.649999618530273,25.799999237060547,163074.0
+2024-10-02,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2024-10-03,25.200000762939453,25.450000762939453,24.979999542236328,25.0,404552.0
+2024-10-06,24.899999618530273,24.899999618530273,24.139999389648438,24.18000030517578,616673.0
+2024-10-07,24.200000762939453,24.479999542236328,24.18000030517578,24.3799991607666,416778.0
+2024-10-08,24.3799991607666,24.399999618530273,24.040000915527344,24.139999389648438,496756.0
+2024-10-09,24.139999389648438,24.18000030517578,23.979999542236328,24.1200008392334,491645.0
+2024-10-10,24.1200008392334,24.239999771118164,24.040000915527344,24.239999771118164,203667.0
+2024-10-13,24.299999237060547,24.399999618530273,24.260000228881836,24.3799991607666,117463.0
+2024-10-14,24.399999618530273,24.440000534057617,24.239999771118164,24.34000015258789,187922.0
+2024-10-15,24.34000015258789,24.34000015258789,24.100000381469727,24.200000762939453,265006.0
+2024-10-16,24.18000030517578,25.100000381469727,24.18000030517578,24.6200008392334,773959.0
+2024-10-17,24.979999542236328,25.5,24.700000762939453,24.700000762939453,445805.0
+2024-10-20,24.700000762939453,24.700000762939453,24.3799991607666,24.5,126375.0
+2024-10-21,24.5,24.700000762939453,24.459999084472656,24.600000381469727,156722.0
+2024-10-22,24.600000381469727,24.780000686645508,24.479999542236328,24.479999542236328,192332.0
+2024-10-23,24.600000381469727,24.65999984741211,24.299999237060547,24.5,217394.0
+2024-10-24,24.5,24.5,24.1200008392334,24.139999389648438,353780.0
+2024-10-27,24.299999237060547,24.780000686645508,24.299999237060547,24.700000762939453,271949.0
+2024-10-28,24.799999237060547,24.860000610351562,24.579999923706055,24.799999237060547,182156.0
+2024-10-29,25.0,25.350000381469727,24.65999984741211,25.0,734707.0
+2024-10-30,25.0,25.0,24.579999923706055,24.600000381469727,550318.0
+2024-10-31,24.600000381469727,25.450000762939453,24.219999313354492,25.200000762939453,707477.0
+2024-11-03,25.200000762939453,25.299999237060547,24.799999237060547,24.8799991607666,125594.0
+2024-11-04,24.899999618530273,24.899999618530273,24.260000228881836,24.399999618530273,459415.0
+2024-11-05,24.299999237060547,25.600000381469727,24.299999237060547,25.5,1057706.0
+2024-11-06,25.549999237060547,26.049999237060547,25.299999237060547,25.850000381469727,461334.0
+2024-11-07,25.899999618530273,26.549999237060547,25.649999618530273,26.450000762939453,412434.0
+2024-11-10,26.5,26.950000762939453,26.299999237060547,26.450000762939453,508553.0
+2024-11-11,26.600000381469727,26.799999237060547,26.100000381469727,26.149999618530273,346417.0
+2024-11-12,26.200000762939453,26.799999237060547,26.149999618530273,26.5,346880.0
+2024-11-13,26.5,26.600000381469727,26.25,26.549999237060547,247030.0
+2024-11-14,26.350000381469727,26.450000762939453,25.799999237060547,25.799999237060547,253026.0
+2024-11-17,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2024-11-18,26.399999618530273,26.899999618530273,26.25,26.399999618530273,256005.0
+2024-11-19,26.399999618530273,26.549999237060547,26.25,26.299999237060547,121365.0
+2024-11-20,26.299999237060547,26.700000762939453,26.100000381469727,26.149999618530273,399499.0
+2024-11-21,26.200000762939453,26.25,25.899999618530273,26.049999237060547,185806.0
+2024-11-24,26.049999237060547,26.299999237060547,25.950000762939453,26.0,116758.0
+2024-11-25,26.0,26.25,26.0,26.200000762939453,96220.0
+2024-11-26,26.100000381469727,26.200000762939453,25.799999237060547,25.899999618530273,177156.0
+2024-11-27,25.950000762939453,26.100000381469727,25.0,26.049999237060547,297872.0
+2024-11-28,26.0,26.100000381469727,25.799999237060547,26.100000381469727,199703.0
+2024-12-01,26.0,26.100000381469727,25.799999237060547,26.100000381469727,199703.0
+2024-12-02,26.299999237060547,26.5,26.25,26.5,283508.0
+2024-12-03,26.5,26.549999237060547,26.149999618530273,26.5,178333.0
+2024-12-04,26.5,26.75,26.450000762939453,26.649999618530273,178768.0
+2024-12-05,26.700000762939453,27.049999237060547,26.700000762939453,26.950000762939453,318980.0
+2024-12-08,27.0,27.149999618530273,26.850000381469727,27.0,120221.0
+2024-12-09,27.0,27.350000381469727,26.899999618530273,27.350000381469727,333856.0
+2024-12-10,27.399999618530273,27.600000381469727,27.149999618530273,27.5,429012.0
+2024-12-11,27.649999618530273,27.700000762939453,27.100000381469727,27.350000381469727,112397.0
+2024-12-12,27.25,27.600000381469727,27.149999618530273,27.600000381469727,120154.0
+2024-12-15,27.600000381469727,27.700000762939453,27.299999237060547,27.399999618530273,94399.0
+2024-12-16,27.399999618530273,27.5,27.149999618530273,27.200000762939453,154701.0
+2024-12-17,27.200000762939453,27.200000762939453,26.75,27.0,236771.0
+2024-12-18,27.0,27.100000381469727,26.649999618530273,27.100000381469727,110890.0
+2024-12-19,27.0,27.100000381469727,26.600000381469727,26.600000381469727,305562.0
+2024-12-22,26.600000381469727,26.950000762939453,26.5,26.5,138313.0
+2024-12-23,26.5,26.75,26.350000381469727,26.75,138900.0
+2024-12-24,26.75,26.75,26.149999618530273,26.149999618530273,122229.0
+2024-12-25,26.149999618530273,26.25,25.799999237060547,25.899999618530273,151883.0
+2024-12-26,26.0,26.200000762939453,25.899999618530273,25.899999618530273,70359.0
+2024-12-29,26.0,26.350000381469727,25.799999237060547,25.950000762939453,264774.0
+2024-12-30,26.100000381469727,26.350000381469727,25.899999618530273,26.100000381469727,130699.0
+2024-12-31,26.0,26.200000762939453,25.950000762939453,26.0,171149.0
+2025-01-01,25.950000762939453,25.950000762939453,25.75,25.799999237060547,188590.0
+2025-01-02,25.649999618530273,25.649999618530273,24.280000686645508,24.299999237060547,1541637.0
+2025-01-05,24.31999969482422,24.440000534057617,24.059999465942383,24.200000762939453,663387.0
+2025-01-06,24.200000762939453,24.459999084472656,24.15999984741211,24.399999618530273,340402.0
+2025-01-07,24.479999542236328,24.68000030517578,24.399999618530273,24.65999984741211,294155.0
+2025-01-08,24.68000030517578,24.780000686645508,24.479999542236328,24.739999771118164,216637.0
+2025-01-09,24.739999771118164,24.739999771118164,24.739999771118164,24.739999771118164,0.0
+2025-01-12,25.149999618530273,25.25,25.0,25.200000762939453,72362.0
+2025-01-13,25.149999618530273,25.399999618530273,25.100000381469727,25.299999237060547,125545.0
+2025-01-14,25.299999237060547,25.450000762939453,25.149999618530273,25.399999618530273,127326.0
+2025-01-15,25.350000381469727,25.75,25.25,25.600000381469727,179631.0
+2025-01-16,25.600000381469727,25.799999237060547,25.5,25.600000381469727,108676.0
+2025-01-19,25.799999237060547,26.0,25.600000381469727,25.899999618530273,116816.0
+2025-01-20,25.75,26.0,25.700000762939453,26.0,157769.0
+2025-01-21,25.950000762939453,26.25,25.75,25.899999618530273,367645.0
+2025-01-22,25.899999618530273,26.200000762939453,25.899999618530273,26.049999237060547,140352.0
+2025-01-23,26.049999237060547,26.850000381469727,26.0,26.799999237060547,520571.0
+2025-01-26,26.850000381469727,27.200000762939453,26.850000381469727,27.200000762939453,318046.0
+2025-01-27,27.25,27.850000381469727,27.100000381469727,27.799999237060547,515415.0
+2025-01-28,27.799999237060547,27.799999237060547,27.450000762939453,27.600000381469727,278043.0
+2025-01-29,27.600000381469727,27.600000381469727,27.049999237060547,27.25,276327.0
+2025-01-30,27.100000381469727,27.299999237060547,26.899999618530273,26.950000762939453,437490.0
+2025-02-02,26.899999618530273,27.100000381469727,26.5,26.600000381469727,206944.0
+2025-02-03,26.549999237060547,27.049999237060547,26.450000762939453,26.899999618530273,186641.0
+2025-02-04,26.899999618530273,27.5,26.899999618530273,27.450000762939453,290609.0
+2025-02-05,27.450000762939453,27.600000381469727,27.299999237060547,27.549999237060547,202231.0
+2025-02-06,27.600000381469727,27.700000762939453,27.450000762939453,27.549999237060547,114587.0
+2025-02-09,27.549999237060547,27.700000762939453,27.299999237060547,27.299999237060547,89774.0
+2025-02-10,27.25,27.350000381469727,26.899999618530273,27.0,224249.0
+2025-02-11,27.0,27.149999618530273,26.950000762939453,27.0,121161.0
+2025-02-12,27.0,27.0,26.649999618530273,26.950000762939453,81217.0
+2025-02-13,26.950000762939453,27.049999237060547,26.649999618530273,26.950000762939453,133664.0
+2025-02-16,27.0,27.25,26.950000762939453,27.200000762939453,140491.0
+2025-02-17,27.0,27.0,26.75,26.850000381469727,157605.0
+2025-02-18,26.850000381469727,26.850000381469727,26.549999237060547,26.799999237060547,108810.0
+2025-02-19,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2025-02-20,26.299999237060547,26.299999237060547,25.600000381469727,26.0,827769.0
+2025-02-24,26.0,26.0,25.350000381469727,25.700000762939453,388811.0
+2025-02-25,25.700000762939453,25.799999237060547,25.350000381469727,25.5,223145.0
+2025-02-26,25.600000381469727,25.600000381469727,25.100000381469727,25.299999237060547,313488.0
+2025-02-27,25.399999618530273,25.399999618530273,25.100000381469727,25.149999618530273,161500.0
+2025-03-02,25.25,25.25,24.920000076293945,24.979999542236328,226620.0
+2025-03-03,24.979999542236328,25.299999237060547,24.920000076293945,25.299999237060547,187224.0
+2025-03-04,25.299999237060547,25.399999618530273,25.0,25.200000762939453,217841.0
+2025-03-05,25.399999618530273,25.600000381469727,25.149999618530273,25.450000762939453,136129.0
+2025-03-06,25.549999237060547,25.549999237060547,25.200000762939453,25.350000381469727,157566.0
+2025-03-09,25.450000762939453,25.549999237060547,25.200000762939453,25.450000762939453,101779.0
+2025-03-10,25.399999618530273,25.5,25.100000381469727,25.450000762939453,213512.0
+2025-03-11,25.25,25.450000762939453,24.899999618530273,25.100000381469727,300156.0
+2025-03-12,25.399999618530273,25.399999618530273,25.149999618530273,25.350000381469727,114677.0
+2025-03-13,25.350000381469727,25.399999618530273,25.100000381469727,25.399999618530273,265599.0
+2025-03-16,25.299999237060547,25.799999237060547,25.299999237060547,25.799999237060547,154923.0
+2025-03-17,25.899999618530273,26.0,25.700000762939453,25.950000762939453,152222.0
+2025-03-18,26.0,26.0,25.700000762939453,25.850000381469727,77750.0
+2025-03-19,25.799999237060547,25.850000381469727,25.299999237060547,25.5,335945.0
+2025-03-20,25.5,25.5,25.5,25.5,0.0
+2025-03-23,25.600000381469727,25.850000381469727,25.5,25.700000762939453,99555.0
+2025-03-24,25.75,26.200000762939453,25.5,26.0,149831.0
+2025-03-25,26.0,26.25,26.0,26.0,138526.0
+2025-03-26,26.0,26.799999237060547,26.0,26.75,261552.0
+2025-03-27,26.549999237060547,27.100000381469727,26.549999237060547,26.899999618530273,205186.0
+2025-04-03,26.850000381469727,27.25,26.649999618530273,27.25,196619.0
+2025-04-06,26.350000381469727,26.350000381469727,25.799999237060547,26.049999237060547,492120.0
+2025-04-07,25.899999618530273,26.399999618530273,24.899999618530273,26.0,447616.0
+2025-04-08,26.100000381469727,26.549999237060547,26.100000381469727,26.350000381469727,303805.0
+2025-04-09,26.399999618530273,26.399999618530273,25.399999618530273,25.5,251708.0
+2025-04-10,25.5,25.5,25.5,25.5,0.0
+2025-04-13,26.0,26.299999237060547,26.0,26.049999237060547,116549.0
+2025-04-14,26.100000381469727,26.600000381469727,26.100000381469727,26.549999237060547,219863.0
+2025-04-15,26.549999237060547,26.799999237060547,26.5,26.649999618530273,163861.0
+2025-04-16,26.399999618530273,26.75,26.200000762939453,26.399999618530273,224385.0
+2025-04-17,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2025-04-20,26.049999237060547,26.299999237060547,25.950000762939453,26.100000381469727,195597.0
+2025-04-21,26.100000381469727,26.149999618530273,25.850000381469727,25.899999618530273,133143.0
+2025-04-22,25.850000381469727,26.049999237060547,25.799999237060547,25.899999618530273,206499.0
+2025-04-23,26.0,26.200000762939453,25.899999618530273,25.950000762939453,279093.0
+2025-04-24,25.950000762939453,26.350000381469727,25.899999618530273,26.299999237060547,278951.0
+2025-04-27,26.299999237060547,26.450000762939453,26.25,26.299999237060547,584360.0
+2025-04-28,25.5,25.700000762939453,25.350000381469727,25.5,532731.0
+2025-04-29,25.850000381469727,25.850000381469727,25.5,25.549999237060547,279232.0
+2025-04-30,25.700000762939453,25.700000762939453,25.200000762939453,25.399999618530273,283736.0
+2025-05-01,25.399999618530273,25.399999618530273,24.860000610351562,25.049999237060547,301116.0
+2025-05-04,25.049999237060547,25.100000381469727,24.799999237060547,24.920000076293945,138276.0
+2025-05-05,24.979999542236328,24.979999542236328,24.6200008392334,24.639999389648438,302689.0
+2025-05-06,24.639999389648438,25.0,24.6200008392334,25.0,203077.0
+2025-05-07,24.020000457763672,24.299999237060547,23.959999084472656,24.020000457763672,432634.0
+2025-05-08,24.100000381469727,24.1200008392334,23.920000076293945,23.920000076293945,373452.0
+2025-05-11,23.979999542236328,24.100000381469727,23.899999618530273,24.0,136306.0
+2025-05-12,24.0,24.239999771118164,23.979999542236328,24.239999771118164,300461.0
+2025-05-13,24.3799991607666,24.3799991607666,24.0,24.34000015258789,235900.0
+2025-05-14,24.34000015258789,24.34000015258789,24.15999984741211,24.239999771118164,155680.0
+2025-05-15,24.31999969482422,24.34000015258789,24.18000030517578,24.299999237060547,211464.0
+2025-05-18,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2025-05-19,24.239999771118164,24.239999771118164,23.940000534057617,23.940000534057617,227444.0
+2025-05-20,23.940000534057617,24.059999465942383,23.68000030517578,23.799999237060547,330829.0
+2025-05-21,23.81999969482422,23.860000610351562,23.700000762939453,23.760000228881836,121437.0
+2025-05-22,23.68000030517578,23.760000228881836,23.639999389648438,23.639999389648438,179114.0
+2025-05-25,23.65999984741211,23.760000228881836,23.600000381469727,23.6200008392334,122943.0
+2025-05-26,23.600000381469727,23.65999984741211,23.260000228881836,23.399999618530273,225395.0
+2025-05-27,23.459999084472656,23.459999084472656,23.260000228881836,23.260000228881836,111698.0
+2025-05-28,23.260000228881836,23.459999084472656,23.260000228881836,23.399999618530273,131353.0
+2025-05-29,23.459999084472656,23.459999084472656,23.280000686645508,23.440000534057617,156027.0
+2025-06-01,23.440000534057617,23.5,23.260000228881836,23.34000015258789,98022.0
+2025-06-02,23.34000015258789,23.5,23.260000228881836,23.299999237060547,89892.0
+2025-06-03,23.280000686645508,23.440000534057617,23.280000686645508,23.3799991607666,207357.0
+2025-06-04,23.6200008392334,23.6200008392334,23.360000610351562,23.420000076293945,134008.0
+2025-06-11,23.5,23.600000381469727,23.420000076293945,23.440000534057617,75425.0
+2025-06-12,23.299999237060547,23.3799991607666,23.100000381469727,23.100000381469727,334538.0
+2025-06-15,22.959999084472656,22.959999084472656,22.600000381469727,22.780000686645508,138496.0
+2025-06-16,22.920000076293945,23.079999923706055,22.799999237060547,22.899999618530273,116427.0
+2025-06-17,23.040000915527344,23.040000915527344,22.780000686645508,22.860000610351562,62727.0
+2025-06-18,22.739999771118164,22.799999237060547,22.520000457763672,22.579999923706055,99622.0
+2025-06-19,22.579999923706055,22.579999923706055,22.31999969482422,22.31999969482422,112398.0
+2025-06-22,22.31999969482422,22.719999313354492,22.31999969482422,22.420000076293945,62708.0
+2025-06-23,22.5,22.760000228881836,22.440000534057617,22.760000228881836,72623.0
+2025-06-24,22.860000610351562,23.3799991607666,22.860000610351562,23.360000610351562,209602.0
+2025-06-25,23.420000076293945,23.559999465942383,23.360000610351562,23.479999542236328,188634.0
+2025-06-26,23.5,23.860000610351562,23.399999618530273,23.780000686645508,202668.0
+2025-06-29,23.829999923706055,23.93000030517578,23.790000915527344,23.850000381469727,70572.0
+2025-06-30,23.850000381469727,23.8700008392334,23.549999237060547,23.559999465942383,248073.0
+2025-07-01,23.559999465942383,23.649999618530273,23.3700008392334,23.479999542236328,170015.0
+2025-07-02,23.5,23.5,23.200000762939453,23.5,182504.0
+2025-07-03,23.459999084472656,23.459999084472656,23.270000457763672,23.31999969482422,171831.0
+2025-07-06,23.31999969482422,23.360000610351562,23.229999542236328,23.299999237060547,263271.0
+2025-07-07,23.34000015258789,23.34000015258789,23.229999542236328,23.25,136264.0
+2025-07-08,23.25,23.260000228881836,22.979999542236328,23.059999465942383,441962.0
+2025-07-09,23.049999237060547,23.059999465942383,22.899999618530273,22.979999542236328,672622.0
+2025-07-10,23.0,23.1200008392334,22.969999313354492,23.110000610351562,288471.0
+2025-07-13,23.1299991607666,23.239999771118164,23.030000686645508,23.139999389648438,255800.0
+2025-07-14,23.139999389648438,23.139999389648438,22.8799991607666,22.969999313354492,673987.0
+2025-07-15,23.020000457763672,23.059999465942383,22.860000610351562,22.8799991607666,316082.0
+2025-07-16,22.90999984741211,22.979999542236328,22.829999923706055,22.93000030517578,408027.0
+2025-07-17,22.93000030517578,22.93000030517578,22.93000030517578,22.93000030517578,0.0
+2025-07-20,23.079999923706055,23.110000610351562,22.790000915527344,22.809999465942383,84037.0
+2025-07-21,22.969999313354492,22.979999542236328,22.68000030517578,22.700000762939453,157025.0
+2025-07-22,22.649999618530273,22.670000076293945,22.389999389648438,22.479999542236328,181161.0
+2025-07-23,22.5,22.600000381469727,22.360000610351562,22.5,217032.0
+2025-07-24,22.579999923706055,22.770000457763672,22.479999542236328,22.739999771118164,166641.0
+2025-07-27,23.0,23.0,22.649999618530273,22.68000030517578,63296.0
+2025-07-28,22.579999923706055,22.579999923706055,21.8799991607666,21.979999542236328,501719.0
+2025-07-29,21.81999969482422,21.989999771118164,21.350000381469727,21.43000030517578,636598.0
+2025-07-30,20.649999618530273,21.0,20.649999618530273,20.920000076293945,757012.0
+2025-07-31,20.93000030517578,20.979999542236328,20.610000610351562,20.610000610351562,684282.0
+2025-08-03,20.75,20.75,20.43000030517578,20.600000381469727,299990.0
+2025-08-04,20.5,20.84000015258789,20.5,20.809999465942383,122369.0
+2025-08-05,20.829999923706055,21.299999237060547,20.770000457763672,21.200000762939453,219396.0
+2025-08-06,21.149999618530273,21.549999237060547,21.149999618530273,21.31999969482422,278844.0
+2025-08-07,21.479999542236328,21.950000762939453,21.350000381469727,21.700000762939453,294389.0
+2025-08-10,21.799999237060547,21.950000762939453,21.600000381469727,21.649999618530273,70411.0
+2025-08-11,21.75,21.75,21.399999618530273,21.579999923706055,91069.0
+2025-08-12,21.399999618530273,21.559999465942383,21.299999237060547,21.559999465942383,105452.0
+2025-08-13,21.6200008392334,21.639999389648438,21.440000534057617,21.639999389648438,75625.0
+2025-08-14,21.6299991607666,22.0,21.6299991607666,21.989999771118164,199686.0
+2025-08-17,22.0,22.100000381469727,21.75,21.75,54516.0
+2025-08-18,21.690000534057617,21.93000030517578,21.540000915527344,21.540000915527344,157351.0
+2025-08-19,21.65999984741211,21.739999771118164,21.559999465942383,21.68000030517578,28411.0
+2025-08-20,21.68000030517578,21.969999313354492,21.600000381469727,21.709999084472656,90583.0
+2025-08-21,21.709999084472656,21.75,21.549999237060547,21.639999389648438,64052.0
+2025-08-24,21.639999389648438,21.979999542236328,21.639999389648438,21.90999984741211,250501.0
+2025-08-25,21.84000015258789,21.969999313354492,21.799999237060547,21.969999313354492,146297.0
+2025-08-26,21.969999313354492,22.15999984741211,21.81999969482422,21.8799991607666,157243.0
+2025-08-27,21.920000076293945,21.979999542236328,21.709999084472656,21.709999084472656,49577.0
+2025-08-28,21.809999465942383,21.979999542236328,21.729999542236328,21.950000762939453,92087.0
+2025-08-31,21.920000076293945,21.920000076293945,21.649999618530273,21.700000762939453,50485.0
+2025-09-01,21.649999618530273,21.649999618530273,21.34000015258789,21.440000534057617,249719.0
+2025-09-02,21.440000534057617,21.84000015258789,21.360000610351562,21.700000762939453,196902.0
+2025-09-03,21.690000534057617,21.84000015258789,21.530000686645508,21.829999923706055,45774.0
+2025-09-04,21.860000610351562,21.860000610351562,21.459999084472656,21.579999923706055,69161.0