diff --git "a/data/3020.csv" "b/data/3020.csv"
new file mode 100644--- /dev/null
+++ "b/data/3020.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,33.06666564941406,34.0,33.0,33.83333206176758,399336.0
+2010-03-04,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2010-03-07,34.33333206176758,34.5,34.166664123535156,34.33333206176758,284406.0
+2010-03-08,34.33333206176758,35.33333206176758,34.33333206176758,34.83333206176758,599926.0
+2010-03-09,35.0,35.166664123535156,34.0,34.83333206176758,315055.0
+2010-03-10,34.83333206176758,34.83333206176758,34.33333206176758,34.666664123535156,167658.0
+2010-03-11,34.5,34.666664123535156,34.5,34.666664123535156,77074.0
+2010-03-14,35.0,35.166664123535156,34.83333206176758,34.83333206176758,156522.0
+2010-03-15,35.0,35.166664123535156,34.0,34.5,835465.0
+2010-03-16,34.5,34.666664123535156,34.0,34.0,269518.0
+2010-03-17,34.0,34.0,34.0,34.0,0.0
+2010-03-18,33.666664123535156,34.33333206176758,33.666664123535156,34.0,325053.0
+2010-03-21,34.33333206176758,34.5,33.83333206176758,33.83333206176758,203563.0
+2010-03-22,34.0,34.5,33.83333206176758,34.5,384028.0
+2010-03-23,34.166664123535156,34.33333206176758,34.0,34.33333206176758,330877.0
+2010-03-24,34.33333206176758,34.5,33.83333206176758,34.5,308590.0
+2010-03-25,34.5,34.5,33.83333206176758,34.0,349176.0
+2010-03-28,34.166664123535156,34.33333206176758,34.0,34.33333206176758,283087.0
+2010-03-29,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
+2010-03-30,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
+2010-03-31,34.666664123535156,35.166664123535156,34.5,35.166664123535156,304695.0
+2010-04-01,35.0,35.0,34.0,34.166664123535156,254635.0
+2010-04-04,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
+2010-04-05,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
+2010-04-06,35.5,35.666664123535156,34.83333206176758,35.33333206176758,202015.0
+2010-04-07,35.33333206176758,35.83333206176758,35.166664123535156,35.166664123535156,319068.0
+2010-04-08,35.0,35.166664123535156,34.33333206176758,34.83333206176758,332449.0
+2010-04-11,35.0,35.0,34.33333206176758,34.666664123535156,420283.0
+2010-04-12,34.5,34.666664123535156,33.666664123535156,34.33333206176758,965172.0
+2010-04-13,34.33333206176758,35.33333206176758,34.33333206176758,35.33333206176758,1069104.0
+2010-04-14,35.5,36.33333206176758,35.33333206176758,36.0,740437.0
+2010-04-15,36.0,36.0,35.166664123535156,35.33333206176758,231078.0
+2010-04-18,35.33333206176758,35.33333206176758,34.666664123535156,34.83333206176758,162931.0
+2010-04-19,34.83333206176758,34.83333206176758,34.33333206176758,34.5,205117.0
+2010-04-20,34.33333206176758,35.0,34.33333206176758,34.83333206176758,283335.0
+2010-04-21,34.666664123535156,34.666664123535156,34.0,34.166664123535156,266859.0
+2010-04-22,34.33333206176758,34.5,34.0,34.0,357502.0
+2010-04-25,34.0,34.0,34.0,34.0,0.0
+2010-04-26,34.0,34.0,34.0,34.0,0.0
+2010-04-27,35.33333206176758,35.666664123535156,34.83333206176758,35.166664123535156,400386.0
+2010-04-28,35.0,35.33333206176758,35.0,35.166664123535156,218725.0
+2010-04-29,35.0,35.33333206176758,34.666664123535156,35.166664123535156,283770.0
+2010-05-02,35.166664123535156,35.166664123535156,35.166664123535156,35.166664123535156,0.0
+2010-05-03,35.166664123535156,36.166664123535156,35.166664123535156,35.33333206176758,374157.0
+2010-05-04,35.33333206176758,35.5,35.0,35.0,142474.0
+2010-05-05,35.33333206176758,35.33333206176758,35.0,35.0,127839.0
+2010-05-06,34.83333206176758,35.166664123535156,34.33333206176758,34.5,359445.0
+2010-05-09,34.5,34.5,34.5,34.5,0.0
+2010-05-10,33.666664123535156,34.666664123535156,33.5,34.5,255684.0
+2010-05-11,34.83333206176758,34.83333206176758,33.33333206176758,34.0,488356.0
+2010-05-12,34.166664123535156,34.33333206176758,34.0,34.166664123535156,415693.0
+2010-05-13,34.166664123535156,34.666664123535156,34.0,34.0,240237.0
+2010-05-16,33.666664123535156,34.0,33.33333206176758,34.0,75361.0
+2010-05-17,33.666664123535156,34.0,33.5,33.666664123535156,115362.0
+2010-05-18,33.5,33.83333206176758,33.33333206176758,33.33333206176758,166213.0
+2010-05-19,33.5,33.83333206176758,33.5,33.666664123535156,215061.0
+2010-05-20,33.33333206176758,33.33333206176758,32.666664123535156,33.0,100669.0
+2010-05-23,33.133331298828125,33.133331298828125,32.20000076293945,32.46666717529297,160638.0
+2010-05-24,32.46666717529297,32.46666717529297,31.933332443237305,32.20000076293945,79486.0
+2010-05-25,32.20000076293945,32.266666412353516,31.333332061767578,31.66666603088379,144493.0
+2010-05-26,31.66666603088379,31.66666603088379,31.66666603088379,31.66666603088379,0.0
+2010-05-27,30.066665649414062,30.600000381469727,30.0,30.200000762939453,251281.0
+2010-05-30,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-05-31,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2010-06-01,31.133333206176758,31.133333206176758,30.866666793823242,31.133333206176758,80730.0
+2010-06-02,31.0,31.0,30.866666793823242,30.933332443237305,45642.0
+2010-06-03,30.866666793823242,31.133333206176758,30.866666793823242,31.0,64941.0
+2010-06-06,30.933332443237305,30.933332443237305,30.733333587646484,30.933332443237305,66715.0
+2010-06-07,31.066665649414062,31.53333282470703,30.799999237060547,31.53333282470703,33919.0
+2010-06-08,31.066665649414062,31.399999618530273,30.933332443237305,31.399999618530273,137472.0
+2010-06-09,31.333332061767578,32.0,31.333332061767578,31.866666793823242,116832.0
+2010-06-10,32.0,32.0,31.66666603088379,31.933332443237305,403812.0
+2010-06-13,32.0,32.53333282470703,32.0,32.400001525878906,44322.0
+2010-06-14,32.06666564941406,32.400001525878906,32.06666564941406,32.20000076293945,24591.0
+2010-06-15,32.46666717529297,34.666664123535156,32.46666717529297,34.0,347775.0
+2010-06-16,34.0,34.0,33.06666564941406,33.133331298828125,248962.0
+2010-06-17,33.33333206176758,34.0,33.266666412353516,33.666664123535156,120153.0
+2010-06-20,33.83333206176758,34.0,33.266666412353516,33.266666412353516,87346.0
+2010-06-21,33.266666412353516,33.666664123535156,33.266666412353516,33.666664123535156,55566.0
+2010-06-22,33.666664123535156,33.83333206176758,33.266666412353516,33.5,161005.0
+2010-06-23,33.33333206176758,33.33333206176758,33.20000076293945,33.266666412353516,41997.0
+2010-06-24,33.666664123535156,33.666664123535156,33.06666564941406,33.5,62220.0
+2010-06-27,33.5,33.5,33.5,33.5,0.0
+2010-06-28,33.5,33.5,33.5,33.5,0.0
+2010-06-29,33.5,33.5,33.5,33.5,0.0
+2010-06-30,33.666664123535156,33.83333206176758,32.733333587646484,32.79999923706055,150391.0
+2010-07-01,32.599998474121094,33.266666412353516,32.33333206176758,32.666664123535156,192396.0
+2010-07-04,32.666664123535156,32.666664123535156,32.33333206176758,32.53333282470703,29878.0
+2010-07-05,32.666664123535156,32.666664123535156,32.400001525878906,32.46666717529297,27202.0
+2010-07-06,32.20000076293945,32.79999923706055,32.20000076293945,32.733333587646484,59947.0
+2010-07-07,32.93333435058594,33.33333206176758,32.93333435058594,33.33333206176758,158181.0
+2010-07-08,32.733333587646484,33.0,32.666664123535156,32.666664123535156,193737.0
+2010-07-11,33.06666564941406,33.33333206176758,33.0,33.20000076293945,211476.0
+2010-07-12,33.266666412353516,33.5,33.133331298828125,33.133331298828125,240075.0
+2010-07-13,33.06666564941406,33.266666412353516,33.06666564941406,33.266666412353516,170070.0
+2010-07-14,33.266666412353516,33.266666412353516,33.266666412353516,33.266666412353516,0.0
+2010-07-15,33.83333206176758,34.166664123535156,33.666664123535156,33.666664123535156,512839.0
+2010-07-18,33.666664123535156,34.33333206176758,33.33333206176758,33.83333206176758,646797.0
+2010-07-19,34.166664123535156,34.33333206176758,33.83333206176758,34.33333206176758,370492.0
+2010-07-20,33.0,33.0,32.46666717529297,32.79999923706055,211518.0
+2010-07-21,33.0,33.0,32.266666412353516,32.266666412353516,96369.0
+2010-07-22,32.20000076293945,32.599998474121094,32.20000076293945,32.400001525878906,90907.0
+2010-07-25,32.400001525878906,33.06666564941406,32.400001525878906,32.666664123535156,38044.0
+2010-07-26,32.666664123535156,33.33333206176758,32.400001525878906,33.33333206176758,604071.0
+2010-07-27,33.33333206176758,35.166664123535156,33.33333206176758,34.33333206176758,1775830.0
+2010-07-28,34.666664123535156,35.0,34.5,35.0,284505.0
+2010-07-29,34.666664123535156,34.83333206176758,34.666664123535156,34.666664123535156,129720.0
+2010-08-01,34.666664123535156,34.83333206176758,34.5,34.83333206176758,58609.0
+2010-08-02,34.666664123535156,35.0,34.33333206176758,34.666664123535156,65985.0
+2010-08-03,34.83333206176758,35.33333206176758,34.83333206176758,35.33333206176758,67888.0
+2010-08-04,35.0,35.33333206176758,34.83333206176758,34.83333206176758,44454.0
+2010-08-05,34.83333206176758,34.83333206176758,34.33333206176758,34.33333206176758,98368.0
+2010-08-08,35.0,35.166664123535156,34.33333206176758,35.0,113113.0
+2010-08-09,35.0,35.0,34.666664123535156,34.666664123535156,7729.0
+2010-08-10,34.666664123535156,35.0,34.666664123535156,34.83333206176758,49675.0
+2010-08-11,34.666664123535156,34.666664123535156,34.33333206176758,34.666664123535156,56386.0
+2010-08-12,34.33333206176758,34.5,34.166664123535156,34.33333206176758,64594.0
+2010-08-15,34.166664123535156,34.33333206176758,33.83333206176758,34.166664123535156,45642.0
+2010-08-16,34.0,34.33333206176758,33.666664123535156,34.33333206176758,56737.0
+2010-08-17,34.33333206176758,34.5,34.166664123535156,34.166664123535156,38673.0
+2010-08-18,34.33333206176758,34.5,34.166664123535156,34.5,49027.0
+2010-08-19,34.666664123535156,34.83333206176758,34.166664123535156,34.5,86175.0
+2010-08-22,34.166664123535156,34.83333206176758,34.0,34.83333206176758,84469.0
+2010-08-23,34.83333206176758,34.83333206176758,34.33333206176758,34.666664123535156,54214.0
+2010-08-24,34.5,34.666664123535156,34.166664123535156,34.5,123322.0
+2010-08-25,34.33333206176758,34.33333206176758,33.83333206176758,34.33333206176758,56607.0
+2010-08-26,34.0,34.0,33.666664123535156,33.83333206176758,96639.0
+2010-08-29,34.33333206176758,34.33333206176758,34.166664123535156,34.166664123535156,20157.0
+2010-08-30,34.166664123535156,34.33333206176758,34.166664123535156,34.33333206176758,16287.0
+2010-08-31,34.33333206176758,34.33333206176758,33.666664123535156,33.83333206176758,119895.0
+2010-09-01,33.666664123535156,34.0,33.666664123535156,33.83333206176758,42540.0
+2010-09-02,34.0,34.0,33.83333206176758,34.0,22537.0
+2010-09-05,34.166664123535156,34.33333206176758,34.0,34.0,92313.0
+2010-09-06,34.33333206176758,34.33333206176758,34.0,34.33333206176758,86245.0
+2010-09-07,34.33333206176758,34.666664123535156,34.33333206176758,34.33333206176758,91174.0
+2010-09-09,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
+2010-09-12,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
+2010-09-14,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
+2010-09-15,34.5,34.83333206176758,34.5,34.666664123535156,56104.0
+2010-09-16,34.666664123535156,34.83333206176758,34.5,34.5,47506.0
+2010-09-19,34.5,34.5,34.33333206176758,34.33333206176758,49860.0
+2010-09-20,34.5,34.666664123535156,34.33333206176758,34.33333206176758,76552.0
+2010-09-21,34.5,34.666664123535156,34.166664123535156,34.33333206176758,61492.0
+2010-09-22,34.666664123535156,34.83333206176758,34.5,34.83333206176758,54061.0
+2010-09-26,34.83333206176758,35.166664123535156,34.33333206176758,35.0,258768.0
+2010-09-27,34.83333206176758,34.83333206176758,34.666664123535156,34.83333206176758,93001.0
+2010-09-28,34.666664123535156,34.666664123535156,34.5,34.666664123535156,65493.0
+2010-09-29,34.666664123535156,34.666664123535156,34.666664123535156,34.666664123535156,0.0
+2010-09-30,34.5,34.5,34.166664123535156,34.166664123535156,135417.0
+2010-10-03,34.33333206176758,34.666664123535156,34.166664123535156,34.166664123535156,150744.0
+2010-10-04,34.166664123535156,34.5,34.0,34.33333206176758,81892.0
+2010-10-05,34.33333206176758,34.5,34.166664123535156,34.5,140337.0
+2010-10-06,34.5,34.5,34.0,34.166664123535156,79611.0
+2010-10-07,34.166664123535156,34.166664123535156,33.666664123535156,33.83333206176758,433915.0
+2010-10-10,33.83333206176758,33.83333206176758,33.666664123535156,33.666664123535156,120748.0
+2010-10-11,33.83333206176758,33.83333206176758,33.5,33.5,121432.0
+2010-10-12,33.5,33.666664123535156,33.33333206176758,33.33333206176758,205413.0
+2010-10-13,33.33333206176758,33.5,33.133331298828125,33.20000076293945,53748.0
+2010-10-14,33.666664123535156,34.33333206176758,33.33333206176758,34.0,163434.0
+2010-10-17,34.0,34.33333206176758,33.5,33.666664123535156,93579.0
+2010-10-18,33.83333206176758,34.166664123535156,33.666664123535156,34.0,98365.0
+2010-10-19,34.33333206176758,34.33333206176758,33.666664123535156,33.666664123535156,89554.0
+2010-10-20,33.83333206176758,34.0,33.666664123535156,34.0,32215.0
+2010-10-21,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,19024.0
+2010-10-24,33.83333206176758,34.33333206176758,33.83333206176758,34.0,55648.0
+2010-10-25,34.166664123535156,34.33333206176758,33.666664123535156,33.83333206176758,169960.0
+2010-10-26,33.83333206176758,34.166664123535156,33.83333206176758,34.0,90601.0
+2010-10-27,34.0,34.666664123535156,34.0,34.666664123535156,239101.0
+2010-10-28,34.33333206176758,34.83333206176758,34.166664123535156,34.5,48415.0
+2010-10-31,34.5,34.666664123535156,34.33333206176758,34.666664123535156,380815.0
+2010-11-01,34.5,34.666664123535156,34.5,34.666664123535156,84174.0
+2010-11-02,34.666664123535156,34.666664123535156,34.166664123535156,34.33333206176758,241414.0
+2010-11-03,34.33333206176758,34.33333206176758,33.666664123535156,33.83333206176758,398167.0
+2010-11-04,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2010-11-07,34.0,34.33333206176758,34.0,34.33333206176758,61672.0
+2010-11-08,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,16090.0
+2010-11-09,33.83333206176758,34.0,33.5,33.83333206176758,333586.0
+2010-11-10,34.0,34.0,33.83333206176758,33.83333206176758,47128.0
+2010-11-11,,,,,
+2010-11-14,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2010-11-18,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0
+2010-11-21,33.666664123535156,33.83333206176758,33.5,33.666664123535156,33855.0
+2010-11-22,33.83333206176758,33.83333206176758,33.33333206176758,33.666664123535156,98599.0
+2010-11-23,33.666664123535156,33.83333206176758,33.5,33.666664123535156,87720.0
+2010-11-24,33.5,33.666664123535156,33.133331298828125,33.5,177879.0
+2010-11-25,,,,,
+2010-11-28,33.33333206176758,33.5,33.266666412353516,33.266666412353516,156966.0
+2010-11-29,33.33333206176758,33.5,33.20000076293945,33.33333206176758,100821.0
+2010-11-30,33.33333206176758,33.33333206176758,33.133331298828125,33.20000076293945,87409.0
+2010-12-01,33.266666412353516,33.666664123535156,33.20000076293945,33.5,95034.0
+2010-12-02,,,,,
+2010-12-05,34.166664123535156,34.166664123535156,33.666664123535156,34.0,57753.0
+2010-12-06,34.0,34.33333206176758,34.0,34.0,65811.0
+2010-12-07,,,,,
+2010-12-08,34.166664123535156,36.5,34.166664123535156,35.666664123535156,1054314.0
+2010-12-09,35.666664123535156,35.666664123535156,35.666664123535156,35.666664123535156,0.0
+2010-12-12,35.83333206176758,36.0,35.166664123535156,35.666664123535156,850918.0
+2010-12-13,35.33333206176758,35.83333206176758,35.0,35.33333206176758,743031.0
+2010-12-14,35.166664123535156,35.166664123535156,34.666664123535156,34.83333206176758,372360.0
+2010-12-15,34.83333206176758,34.83333206176758,34.5,34.83333206176758,86247.0
+2010-12-16,,,,,
+2010-12-19,34.83333206176758,35.0,34.666664123535156,34.83333206176758,60202.0
+2010-12-20,34.83333206176758,35.166664123535156,34.5,35.0,420442.0
+2010-12-21,35.33333206176758,35.33333206176758,35.0,35.0,312105.0
+2010-12-22,35.0,35.166664123535156,35.0,35.0,127978.0
+2010-12-23,35.0,35.0,35.0,35.0,0.0
+2010-12-26,35.33333206176758,35.33333206176758,35.0,35.33333206176758,141004.0
+2010-12-27,35.166664123535156,35.166664123535156,34.666664123535156,34.666664123535156,139819.0
+2010-12-28,34.83333206176758,34.83333206176758,34.666664123535156,34.666664123535156,78247.0
+2010-12-29,34.666664123535156,34.666664123535156,34.33333206176758,34.33333206176758,119523.0
+2010-12-30,,,,,
+2011-01-02,34.666664123535156,34.666664123535156,34.33333206176758,34.666664123535156,252822.0
+2011-01-03,34.666664123535156,34.83333206176758,34.5,34.666664123535156,122736.0
+2011-01-04,34.83333206176758,35.0,34.666664123535156,34.83333206176758,122179.0
+2011-01-05,35.0,35.0,34.666664123535156,34.83333206176758,206745.0
+2011-01-06,34.83333206176758,34.83333206176758,34.83333206176758,34.83333206176758,0.0
+2011-01-09,35.33333206176758,35.33333206176758,35.166664123535156,35.166664123535156,113421.0
+2011-01-10,35.33333206176758,35.33333206176758,35.0,35.0,123540.0
+2011-01-11,35.166664123535156,35.5,35.166664123535156,35.5,150103.0
+2011-01-12,35.666664123535156,36.0,35.666664123535156,35.666664123535156,157176.0
+2011-01-13,,,,,
+2011-01-16,36.0,36.5,35.83333206176758,36.0,304728.0
+2011-01-17,36.0,36.33333206176758,36.0,36.33333206176758,211479.0
+2011-01-18,36.166664123535156,36.33333206176758,36.0,36.166664123535156,86278.0
+2011-01-19,36.166664123535156,36.666664123535156,36.0,36.33333206176758,165906.0
+2011-01-20,,,,,
+2011-01-23,37.33333206176758,38.166664123535156,37.33333206176758,37.666664123535156,273565.0
+2011-01-24,37.5,38.0,37.33333206176758,37.666664123535156,252438.0
+2011-01-25,37.5,37.666664123535156,37.33333206176758,37.666664123535156,76252.0
+2011-01-26,37.33333206176758,37.83333206176758,37.33333206176758,37.83333206176758,118171.0
+2011-01-27,,,,,
+2011-01-30,35.0,36.33333206176758,35.0,35.5,662290.0
+2011-01-31,35.666664123535156,35.83333206176758,35.666664123535156,35.666664123535156,150870.0
+2011-02-01,35.33333206176758,35.666664123535156,35.33333206176758,35.5,125703.0
+2011-02-02,35.666664123535156,36.83333206176758,35.666664123535156,36.666664123535156,247143.0
+2011-02-03,,,,,
+2011-02-06,36.166664123535156,36.166664123535156,35.83333206176758,36.166664123535156,252030.0
+2011-02-07,36.166664123535156,36.166664123535156,35.5,35.666664123535156,278346.0
+2011-02-08,35.83333206176758,36.0,35.5,35.83333206176758,447699.0
+2011-02-09,35.83333206176758,36.0,35.666664123535156,36.0,130678.0
+2011-02-10,,,,,
+2011-02-13,35.83333206176758,36.0,35.33333206176758,36.0,237165.0
+2011-02-14,35.83333206176758,35.83333206176758,35.5,35.666664123535156,168438.0
+2011-02-15,35.666664123535156,36.0,35.5,36.0,149196.0
+2011-02-16,36.0,36.0,34.83333206176758,35.33333206176758,440862.0
+2011-02-17,35.33333206176758,35.33333206176758,35.33333206176758,35.33333206176758,0.0
+2011-02-20,35.0,35.33333206176758,34.83333206176758,35.166664123535156,154555.0
+2011-02-21,35.166664123535156,35.33333206176758,34.666664123535156,34.666664123535156,166902.0
+2011-02-22,34.666664123535156,34.83333206176758,34.5,34.83333206176758,127062.0
+2011-02-23,34.666664123535156,35.5,34.33333206176758,34.83333206176758,324289.0
+2011-02-24,34.83333206176758,34.83333206176758,34.83333206176758,34.83333206176758,0.0
+2011-02-27,34.666664123535156,34.666664123535156,33.266666412353516,33.666664123535156,490731.0
+2011-02-28,32.20000076293945,32.33333206176758,31.399999618530273,32.0,1014810.0
+2011-03-01,32.133331298828125,32.20000076293945,28.866666793823242,29.933332443237305,934123.0
+2011-03-02,28.466665267944336,30.466665267944336,28.0,29.399999618530273,550225.0
+2011-03-03,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2011-03-06,31.466665267944336,32.400001525878906,31.0,31.866666793823242,808623.0
+2011-03-07,31.600000381469727,32.33333206176758,31.333332061767578,32.33333206176758,248455.0
+2011-03-08,32.0,33.0,32.0,32.599998474121094,370116.0
+2011-03-09,32.666664123535156,34.0,32.400001525878906,33.83333206176758,557638.0
+2011-03-10,,,,,
+2011-03-13,33.666664123535156,34.83333206176758,33.666664123535156,33.83333206176758,332905.0
+2011-03-14,33.666664123535156,34.0,33.33333206176758,33.83333206176758,101175.0
+2011-03-15,33.5,34.0,32.666664123535156,33.33333206176758,400501.0
+2011-03-16,33.266666412353516,33.83333206176758,33.266666412353516,33.266666412353516,357894.0
+2011-03-17,,,,,
+2011-03-20,36.5,36.5,34.83333206176758,35.33333206176758,1028982.0
+2011-03-21,,,,,
+2011-03-22,35.33333206176758,35.5,35.166664123535156,35.166664123535156,167277.0
+2011-03-23,35.0,35.33333206176758,34.83333206176758,35.33333206176758,199830.0
+2011-03-24,35.33333206176758,35.33333206176758,35.33333206176758,35.33333206176758,0.0
+2011-03-27,36.33333206176758,37.33333206176758,36.33333206176758,36.33333206176758,1029396.0
+2011-03-28,36.33333206176758,36.666664123535156,35.666664123535156,36.0,69154.0
+2011-03-29,35.83333206176758,35.83333206176758,35.33333206176758,35.5,265666.0
+2011-03-30,35.5,35.83333206176758,35.33333206176758,35.666664123535156,281217.0
+2011-03-31,,,,,
+2011-04-03,36.0,36.5,36.0,36.5,97305.0
+2011-04-04,36.33333206176758,36.33333206176758,35.83333206176758,36.0,125575.0
+2011-04-05,36.166664123535156,36.166664123535156,35.666664123535156,36.0,120223.0
+2011-04-06,35.83333206176758,36.0,35.83333206176758,35.83333206176758,70965.0
+2011-04-07,,,,,
+2011-04-10,35.83333206176758,35.83333206176758,35.83333206176758,35.83333206176758,0.0
+2011-04-11,36.33333206176758,36.33333206176758,36.166664123535156,36.166664123535156,120499.0
+2011-04-12,36.166664123535156,36.33333206176758,36.166664123535156,36.166664123535156,151866.0
+2011-04-13,36.166664123535156,36.666664123535156,36.0,36.5,92778.0
+2011-04-14,36.5,36.5,36.5,36.5,0.0
+2011-04-17,36.666664123535156,36.83333206176758,36.166664123535156,36.166664123535156,243958.0
+2011-04-18,36.5,37.0,36.166664123535156,36.83333206176758,208503.0
+2011-04-19,36.83333206176758,36.83333206176758,36.5,36.666664123535156,322747.0
+2011-04-20,36.5,37.83333206176758,36.5,37.83333206176758,195888.0
+2011-04-21,,,,,
+2011-04-24,38.33333206176758,39.666664123535156,38.33333206176758,39.666664123535156,294466.0
+2011-04-25,39.83333206176758,39.83333206176758,38.666664123535156,38.83333206176758,343183.0
+2011-04-26,39.0,39.0,38.5,38.666664123535156,179419.0
+2011-04-27,39.166664123535156,39.166664123535156,38.33333206176758,39.0,206350.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,38.166664123535156,38.5,38.0,38.33333206176758,174861.0
+2011-05-03,38.33333206176758,38.5,38.166664123535156,38.5,45502.0
+2011-05-04,38.5,38.5,37.83333206176758,38.166664123535156,164146.0
+2011-05-05,38.166664123535156,38.166664123535156,38.166664123535156,38.166664123535156,0.0
+2011-05-08,37.5,38.5,37.5,38.5,199528.0
+2011-05-09,38.5,39.5,38.5,39.33333206176758,435112.0
+2011-05-10,39.33333206176758,40.166664123535156,39.33333206176758,40.166664123535156,555876.0
+2011-05-11,40.33333206176758,40.83333206176758,40.0,40.166664123535156,195751.0
+2011-05-12,,,,,
+2011-05-15,40.166664123535156,41.5,40.166664123535156,41.0,687135.0
+2011-05-16,41.0,41.5,40.33333206176758,40.5,363610.0
+2011-05-17,40.83333206176758,40.83333206176758,40.33333206176758,40.33333206176758,226827.0
+2011-05-18,40.33333206176758,40.83333206176758,40.33333206176758,40.666664123535156,133774.0
+2011-05-19,,,,,
+2011-05-22,40.666664123535156,42.33333206176758,40.666664123535156,42.33333206176758,627279.0
+2011-05-23,42.0,42.166664123535156,41.83333206176758,42.0,197992.0
+2011-05-24,41.666664123535156,42.666664123535156,41.666664123535156,42.33333206176758,366031.0
+2011-05-25,42.166664123535156,43.33333206176758,42.166664123535156,42.666664123535156,307423.0
+2011-05-26,,,,,
+2011-05-29,42.5,42.83333206176758,42.0,42.166664123535156,207711.0
+2011-05-30,42.33333206176758,42.33333206176758,41.83333206176758,42.0,118129.0
+2011-05-31,41.83333206176758,42.666664123535156,41.83333206176758,42.166664123535156,351453.0
+2011-06-01,42.666664123535156,42.666664123535156,42.166664123535156,42.33333206176758,114610.0
+2011-06-02,,,,,
+2011-06-05,41.33333206176758,41.666664123535156,41.0,41.666664123535156,165400.0
+2011-06-06,41.83333206176758,42.33333206176758,41.5,41.83333206176758,187176.0
+2011-06-07,41.83333206176758,42.0,41.666664123535156,41.83333206176758,73420.0
+2011-06-08,41.83333206176758,42.5,41.33333206176758,41.5,246172.0
+2011-06-09,,,,,
+2011-06-12,41.33333206176758,41.5,41.166664123535156,41.33333206176758,153445.0
+2011-06-13,41.33333206176758,42.166664123535156,41.33333206176758,41.83333206176758,138369.0
+2011-06-14,41.83333206176758,42.0,41.5,41.666664123535156,140718.0
+2011-06-15,41.666664123535156,41.83333206176758,41.33333206176758,41.33333206176758,85494.0
+2011-06-16,,,,,
+2011-06-19,41.166664123535156,41.33333206176758,40.83333206176758,41.0,64458.0
+2011-06-20,41.166664123535156,41.666664123535156,40.83333206176758,41.33333206176758,210231.0
+2011-06-21,41.666664123535156,44.0,41.666664123535156,43.33333206176758,506772.0
+2011-06-22,43.5,44.33333206176758,43.0,43.33333206176758,374667.0
+2011-06-23,,,,,
+2011-06-26,43.666664123535156,44.5,43.5,44.5,147786.0
+2011-06-27,44.5,44.5,44.0,44.0,76057.0
+2011-06-28,44.0,44.33333206176758,43.666664123535156,43.83333206176758,260347.0
+2011-06-29,44.0,44.166664123535156,43.33333206176758,43.83333206176758,339931.0
+2011-06-30,,,,,
+2011-07-03,42.0,42.0,41.666664123535156,41.83333206176758,101001.0
+2011-07-04,41.666664123535156,42.0,41.33333206176758,41.5,274764.0
+2011-07-05,41.33333206176758,41.5,40.666664123535156,41.0,161994.0
+2011-07-06,41.0,41.33333206176758,40.83333206176758,41.33333206176758,199843.0
+2011-07-07,,,,,
+2011-07-10,41.0,41.33333206176758,40.33333206176758,40.666664123535156,111165.0
+2011-07-11,41.0,41.0,40.83333206176758,40.83333206176758,87135.0
+2011-07-12,41.166664123535156,41.166664123535156,40.33333206176758,40.666664123535156,93138.0
+2011-07-13,41.0,41.0,40.33333206176758,40.5,87396.0
+2011-07-14,,,,,
+2011-07-17,40.666664123535156,41.0,40.5,40.666664123535156,104085.0
+2011-07-18,40.5,40.83333206176758,40.0,40.166664123535156,50143.0
+2011-07-19,40.5,40.666664123535156,39.83333206176758,40.5,141946.0
+2011-07-20,40.666664123535156,41.166664123535156,40.5,41.0,105717.0
+2011-07-21,41.0,41.0,41.0,41.0,0.0
+2011-07-24,41.33333206176758,41.5,41.0,41.166664123535156,35490.0
+2011-07-25,41.33333206176758,41.5,41.166664123535156,41.5,80616.0
+2011-07-26,41.33333206176758,41.33333206176758,41.0,41.0,43498.0
+2011-07-27,41.0,41.33333206176758,40.83333206176758,40.83333206176758,70870.0
+2011-07-28,,,,,
+2011-07-31,40.5,41.0,40.5,40.666664123535156,24169.0
+2011-08-01,40.83333206176758,40.83333206176758,40.5,40.666664123535156,92038.0
+2011-08-02,40.666664123535156,40.666664123535156,40.0,40.166664123535156,220963.0
+2011-08-03,40.0,40.33333206176758,39.83333206176758,40.0,135487.0
+2011-08-04,,,,,
+2011-08-07,38.33333206176758,38.666664123535156,37.83333206176758,38.33333206176758,346182.0
+2011-08-08,38.5,38.666664123535156,37.83333206176758,38.666664123535156,158245.0
+2011-08-09,38.0,38.83333206176758,37.0,38.83333206176758,173241.0
+2011-08-10,39.33333206176758,39.33333206176758,38.5,38.666664123535156,226633.0
+2011-08-11,,,,,
+2011-08-14,38.666664123535156,38.83333206176758,38.5,38.666664123535156,104953.0
+2011-08-15,38.666664123535156,38.83333206176758,38.5,38.5,136894.0
+2011-08-16,38.5,38.666664123535156,38.166664123535156,38.33333206176758,83742.0
+2011-08-17,38.33333206176758,38.666664123535156,38.33333206176758,38.666664123535156,144450.0
+2011-08-18,,,,,
+2011-08-21,38.666664123535156,38.83333206176758,38.666664123535156,38.83333206176758,107544.0
+2011-08-22,38.83333206176758,39.33333206176758,38.83333206176758,39.166664123535156,57969.0
+2011-08-23,39.5,40.33333206176758,39.33333206176758,40.166664123535156,203497.0
+2011-08-24,40.33333206176758,41.666664123535156,40.33333206176758,40.83333206176758,303826.0
+2011-08-25,,,,,
+2011-08-28,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0
+2011-09-01,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0
+2011-09-04,41.33333206176758,42.166664123535156,41.166664123535156,42.166664123535156,179571.0
+2011-09-05,42.0,42.0,41.33333206176758,41.5,114192.0
+2011-09-06,41.5,41.666664123535156,41.33333206176758,41.666664123535156,38068.0
+2011-09-07,41.666664123535156,41.83333206176758,41.666664123535156,41.666664123535156,66195.0
+2011-09-08,,,,,
+2011-09-11,42.0,42.33333206176758,41.83333206176758,42.33333206176758,57292.0
+2011-09-12,42.166664123535156,42.33333206176758,41.33333206176758,42.166664123535156,85282.0
+2011-09-13,42.0,42.0,41.5,41.666664123535156,53389.0
+2011-09-14,41.83333206176758,41.83333206176758,41.33333206176758,41.33333206176758,224319.0
+2011-09-15,,,,,
+2011-09-18,41.5,41.5,41.33333206176758,41.33333206176758,25405.0
+2011-09-19,41.166664123535156,41.5,41.166664123535156,41.33333206176758,53434.0
+2011-09-20,41.33333206176758,41.666664123535156,41.166664123535156,41.166664123535156,184266.0
+2011-09-21,41.33333206176758,41.666664123535156,41.166664123535156,41.5,94225.0
+2011-09-22,41.5,41.5,41.5,41.5,0.0
+2011-09-25,41.33333206176758,41.5,41.166664123535156,41.5,101286.0
+2011-09-26,41.33333206176758,41.5,41.33333206176758,41.5,142504.0
+2011-09-27,41.666664123535156,42.0,41.666664123535156,42.0,105309.0
+2011-09-28,41.666664123535156,42.0,41.5,42.0,86922.0
+2011-09-29,42.0,42.0,42.0,42.0,0.0
+2011-10-02,41.33333206176758,41.33333206176758,41.0,41.33333206176758,149529.0
+2011-10-03,41.166664123535156,41.33333206176758,41.166664123535156,41.33333206176758,188839.0
+2011-10-04,41.0,41.33333206176758,40.83333206176758,40.83333206176758,70434.0
+2011-10-05,41.166664123535156,41.33333206176758,41.166664123535156,41.33333206176758,37923.0
+2011-10-06,,,,,
+2011-10-09,40.83333206176758,40.83333206176758,40.5,40.666664123535156,206449.0
+2011-10-10,40.666664123535156,40.666664123535156,40.33333206176758,40.666664123535156,67225.0
+2011-10-11,40.666664123535156,40.666664123535156,40.166664123535156,40.33333206176758,161167.0
+2011-10-12,40.166664123535156,40.166664123535156,40.0,40.0,245695.0
+2011-10-13,,,,,
+2011-10-16,40.33333206176758,40.33333206176758,40.0,40.33333206176758,84160.0
+2011-10-17,40.33333206176758,40.666664123535156,40.33333206176758,40.5,59808.0
+2011-10-18,40.0,40.5,40.0,40.5,41725.0
+2011-10-19,40.166664123535156,40.5,40.166664123535156,40.166664123535156,12658.0
+2011-10-20,,,,,
+2011-10-23,39.83333206176758,40.33333206176758,39.83333206176758,40.33333206176758,87837.0
+2011-10-24,40.5,41.0,40.33333206176758,40.666664123535156,69609.0
+2011-10-25,40.83333206176758,41.0,40.5,41.0,34198.0
+2011-10-26,40.666664123535156,40.666664123535156,40.0,40.33333206176758,214887.0
+2011-10-27,,,,,
+2011-10-30,40.666664123535156,40.666664123535156,39.83333206176758,40.0,413958.0
+2011-10-31,40.0,40.5,39.33333206176758,39.83333206176758,325063.0
+2011-11-01,39.666664123535156,39.83333206176758,38.666664123535156,39.83333206176758,258364.0
+2011-11-02,39.666664123535156,40.83333206176758,39.666664123535156,40.5,284746.0
+2011-11-03,,,,,
+2011-11-06,40.5,40.5,40.5,40.5,0.0
+2011-11-10,40.5,40.5,40.5,40.5,0.0
+2011-11-13,41.0,41.166664123535156,40.5,40.83333206176758,48526.0
+2011-11-14,40.83333206176758,41.0,40.666664123535156,40.83333206176758,77619.0
+2011-11-15,40.666664123535156,41.0,40.33333206176758,41.0,37263.0
+2011-11-16,40.83333206176758,40.83333206176758,40.33333206176758,40.666664123535156,190401.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0
+2011-11-22,41.666664123535156,42.0,41.0,41.0,168580.0
+2011-11-23,41.0,41.0,41.0,41.0,0.0
+2011-11-24,41.0,41.0,41.0,41.0,0.0
+2011-11-27,40.5,40.5,40.33333206176758,40.33333206176758,294909.0
+2011-11-28,40.5,41.0,40.5,41.0,107782.0
+2011-11-29,41.166664123535156,41.166664123535156,40.666664123535156,40.666664123535156,40824.0
+2011-11-30,40.666664123535156,40.83333206176758,40.5,40.666664123535156,67648.0
+2011-12-01,,,,,
+2011-12-04,40.666664123535156,41.666664123535156,40.5,41.5,233673.0
+2011-12-05,44.83333206176758,45.5,44.0,44.33333206176758,1051384.0
+2011-12-06,44.33333206176758,44.33333206176758,43.5,43.666664123535156,335208.0
+2011-12-07,44.0,44.5,43.5,44.0,123681.0
+2011-12-08,,,,,
+2011-12-11,44.0,44.0,43.166664123535156,43.666664123535156,582451.0
+2011-12-12,43.33333206176758,43.83333206176758,43.166664123535156,43.5,130327.0
+2011-12-13,43.83333206176758,44.0,43.0,43.166664123535156,239883.0
+2011-12-14,43.166664123535156,46.666664123535156,43.166664123535156,45.33333206176758,732249.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,45.166664123535156,45.666664123535156,45.166664123535156,45.5,327996.0
+2011-12-20,45.5,46.33333206176758,45.33333206176758,45.666664123535156,215485.0
+2011-12-21,45.666664123535156,46.33333206176758,45.33333206176758,46.166664123535156,516801.0
+2011-12-22,46.166664123535156,46.166664123535156,46.166664123535156,46.166664123535156,0.0
+2011-12-25,46.83333206176758,47.166664123535156,46.33333206176758,47.0,247621.0
+2011-12-26,46.83333206176758,48.33333206176758,46.666664123535156,48.33333206176758,500614.0
+2011-12-27,48.33333206176758,48.33333206176758,47.5,48.166664123535156,357937.0
+2011-12-28,48.166664123535156,48.5,48.0,48.33333206176758,164043.0
+2011-12-29,,,,,
+2012-01-01,47.0,47.5,46.83333206176758,47.0,293799.0
+2012-01-02,47.0,48.0,46.5,47.166664123535156,1020768.0
+2012-01-03,47.33333206176758,47.666664123535156,47.0,47.5,150126.0
+2012-01-04,47.5,47.5,47.0,47.166664123535156,213004.0
+2012-01-05,,,,,
+2012-01-08,48.666664123535156,50.666664123535156,48.5,49.83333206176758,424482.0
+2012-01-09,50.666664123535156,50.666664123535156,48.666664123535156,48.83333206176758,611089.0
+2012-01-10,49.0,49.33333206176758,48.5,49.0,303813.0
+2012-01-11,49.0,49.0,48.0,48.166664123535156,361582.0
+2012-01-12,,,,,
+2012-01-15,49.0,49.166664123535156,48.5,49.0,284532.0
+2012-01-16,48.83333206176758,48.83333206176758,48.0,48.166664123535156,224211.0
+2012-01-17,48.166664123535156,48.666664123535156,47.5,47.83333206176758,210685.0
+2012-01-18,47.666664123535156,48.166664123535156,47.33333206176758,47.83333206176758,183213.0
+2012-01-19,,,,,
+2012-01-22,48.5,49.33333206176758,48.5,49.166664123535156,189978.0
+2012-01-23,49.0,49.33333206176758,48.33333206176758,48.33333206176758,227421.0
+2012-01-24,48.666664123535156,48.666664123535156,47.33333206176758,47.83333206176758,855742.0
+2012-01-25,47.666664123535156,47.666664123535156,47.0,47.666664123535156,631681.0
+2012-01-26,,,,,
+2012-01-29,47.666664123535156,47.666664123535156,47.666664123535156,47.666664123535156,0.0
+2012-01-30,48.0,48.33333206176758,47.33333206176758,48.0,677655.0
+2012-01-31,48.666664123535156,49.5,48.666664123535156,49.33333206176758,583179.0
+2012-02-01,49.33333206176758,50.33333206176758,49.33333206176758,50.0,465753.0
+2012-02-02,50.0,50.0,50.0,50.0,0.0
+2012-02-05,49.83333206176758,50.666664123535156,49.5,50.666664123535156,308731.0
+2012-02-06,50.666664123535156,50.666664123535156,49.666664123535156,50.166664123535156,396562.0
+2012-02-07,50.0,50.83333206176758,49.83333206176758,50.5,312723.0
+2012-02-08,50.83333206176758,51.166664123535156,50.666664123535156,50.666664123535156,186084.0
+2012-02-09,,,,,
+2012-02-12,50.5,51.0,50.5,51.0,137752.0
+2012-02-13,51.166664123535156,51.83333206176758,51.166664123535156,51.83333206176758,369699.0
+2012-02-14,51.666664123535156,53.0,51.5,52.666664123535156,373339.0
+2012-02-15,52.83333206176758,53.666664123535156,52.5,53.666664123535156,645952.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,53.83333206176758,54.33333206176758,53.5,54.166664123535156,139878.0
+2012-02-21,54.166664123535156,54.666664123535156,53.666664123535156,54.666664123535156,633492.0
+2012-02-22,54.666664123535156,54.666664123535156,54.666664123535156,54.666664123535156,0.0
+2012-02-23,54.666664123535156,54.666664123535156,54.666664123535156,54.666664123535156,0.0
+2012-02-26,55.5,55.666664123535156,54.83333206176758,55.5,511579.0
+2012-02-27,52.5,55.5,52.0,55.5,896595.0
+2012-02-28,56.0,57.0,55.5,56.5,648306.0
+2012-02-29,56.5,56.75,56.25,56.5,289525.0
+2012-03-01,,,,,
+2012-03-04,56.5,56.5,55.5,55.75,573728.0
+2012-03-05,55.75,56.0,55.25,55.5,780888.0
+2012-03-06,55.5,55.75,54.5,55.0,952786.0
+2012-03-07,54.75,55.0,53.25,53.75,824326.0
+2012-03-08,,,,,
+2012-03-11,54.25,54.5,53.75,53.75,585879.0
+2012-03-12,54.0,54.0,52.5,52.5,558254.0
+2012-03-13,52.5,52.75,51.5,52.0,393510.0
+2012-03-14,52.0,52.25,51.0,51.25,425481.0
+2012-03-15,,,,,
+2012-03-18,50.75,51.25,50.5,51.25,334519.0
+2012-03-19,51.25,51.75,49.5,49.900001525878906,1579957.0
+2012-03-20,49.900001525878906,49.900001525878906,48.0,48.0,916924.0
+2012-03-21,48.29999923706055,48.5,47.29999923706055,47.599998474121094,684346.0
+2012-03-22,,,,,
+2012-03-25,47.79999923706055,49.5,47.0,49.29999923706055,1653567.0
+2012-03-26,49.5,50.25,49.5,49.79999923706055,1039701.0
+2012-03-27,49.599998474121094,49.79999923706055,49.0,49.0,510692.0
+2012-03-28,49.900001525878906,49.900001525878906,48.70000076293945,49.29999923706055,355879.0
+2012-03-29,,,,,
+2012-04-01,49.79999923706055,50.25,49.400001525878906,50.25,594174.0
+2012-04-02,50.25,51.75,49.79999923706055,50.0,1046434.0
+2012-04-03,52.0,52.75,50.5,51.0,2463678.0
+2012-04-04,51.0,51.5,49.900001525878906,50.5,1861364.0
+2012-04-05,,,,,
+2012-04-08,49.900001525878906,50.25,48.900001525878906,49.400001525878906,1122258.0
+2012-04-09,49.0,49.20000076293945,48.400001525878906,49.099998474121094,638919.0
+2012-04-10,49.099998474121094,49.70000076293945,49.0,49.29999923706055,817623.0
+2012-04-11,49.099998474121094,49.79999923706055,48.5,49.79999923706055,828547.0
+2012-04-12,,,,,
+2012-04-15,50.5,50.5,49.400001525878906,49.599998474121094,594381.0
+2012-04-16,49.70000076293945,50.0,49.20000076293945,49.400001525878906,337548.0
+2012-04-17,50.0,50.5,49.5,50.5,872148.0
+2012-04-18,50.5,51.25,50.0,51.25,785405.0
+2012-04-19,,,,,
+2012-04-22,52.0,52.5,50.5,51.0,1462857.0
+2012-04-23,50.5,51.5,50.5,51.25,333844.0
+2012-04-24,51.25,51.25,50.0,50.25,435882.0
+2012-04-25,50.5,51.0,49.900001525878906,50.0,837965.0
+2012-04-26,,,,,
+2012-04-29,49.900001525878906,50.0,49.599998474121094,50.0,533134.0
+2012-04-30,50.0,50.75,49.900001525878906,50.5,760770.0
+2012-05-01,51.0,51.0,50.25,50.5,282416.0
+2012-05-02,50.75,50.75,50.25,50.5,269915.0
+2012-05-03,,,,,
+2012-05-06,49.79999923706055,49.79999923706055,48.599998474121094,49.0,984915.0
+2012-05-07,48.79999923706055,49.0,48.400001525878906,48.79999923706055,628899.0
+2012-05-08,49.0,49.099998474121094,48.20000076293945,48.5,1063649.0
+2012-05-09,48.5,48.599998474121094,47.5,47.599998474121094,909098.0
+2012-05-10,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2012-05-13,47.900001525878906,48.20000076293945,47.70000076293945,48.099998474121094,645625.0
+2012-05-14,47.900001525878906,47.900001525878906,47.20000076293945,47.5,359110.0
+2012-05-15,47.5,47.79999923706055,47.29999923706055,47.400001525878906,416409.0
+2012-05-16,47.400001525878906,47.70000076293945,47.0,47.70000076293945,476825.0
+2012-05-17,,,,,
+2012-05-20,47.70000076293945,47.900001525878906,47.5,47.70000076293945,171039.0
+2012-05-21,47.599998474121094,48.5,47.599998474121094,48.5,225468.0
+2012-05-22,48.599998474121094,49.20000076293945,48.599998474121094,48.79999923706055,382793.0
+2012-05-23,48.5,48.70000076293945,48.29999923706055,48.400001525878906,273616.0
+2012-05-24,,,,,
+2012-05-27,48.5,48.5,48.20000076293945,48.20000076293945,141155.0
+2012-05-28,48.400001525878906,49.0,48.400001525878906,49.0,244099.0
+2012-05-29,49.0,49.400001525878906,48.900001525878906,49.0,241701.0
+2012-05-30,49.0,49.5,48.599998474121094,48.79999923706055,224316.0
+2012-05-31,,,,,
+2012-06-03,47.599998474121094,47.900001525878906,47.20000076293945,47.79999923706055,194684.0
+2012-06-04,47.599998474121094,47.900001525878906,47.400001525878906,47.900001525878906,239880.0
+2012-06-05,48.0,48.20000076293945,47.70000076293945,47.900001525878906,342036.0
+2012-06-06,48.0,48.5,47.5,47.599998474121094,372501.0
+2012-06-07,,,,,
+2012-06-10,47.70000076293945,47.79999923706055,47.5,47.599998474121094,143099.0
+2012-06-11,47.900001525878906,48.20000076293945,47.900001525878906,48.0,152114.0
+2012-06-12,47.900001525878906,48.0,47.599998474121094,47.70000076293945,100714.0
+2012-06-13,48.0,49.400001525878906,47.900001525878906,49.29999923706055,463928.0
+2012-06-14,,,,,
+2012-06-17,48.900001525878906,49.20000076293945,48.79999923706055,48.900001525878906,299635.0
+2012-06-18,49.0,49.20000076293945,48.79999923706055,49.0,358226.0
+2012-06-19,49.0,49.20000076293945,48.79999923706055,48.79999923706055,324034.0
+2012-06-20,49.0,49.29999923706055,48.70000076293945,49.29999923706055,426437.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2012-06-26,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2012-06-27,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2012-06-28,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2012-07-01,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
+2012-07-02,48.400001525878906,48.400001525878906,48.0,48.0,288203.0
+2012-07-03,48.099998474121094,48.70000076293945,48.0,48.400001525878906,366730.0
+2012-07-04,48.5,48.599998474121094,48.20000076293945,48.29999923706055,149765.0
+2012-07-05,,,,,
+2012-07-08,48.20000076293945,48.20000076293945,48.0,48.0,194613.0
+2012-07-09,48.0,48.0,47.599998474121094,47.599998474121094,207469.0
+2012-07-10,47.5,47.900001525878906,47.5,47.5,278982.0
+2012-07-11,47.599998474121094,47.599998474121094,47.20000076293945,47.5,129434.0
+2012-07-12,,,,,
+2012-07-15,47.5,47.599998474121094,47.400001525878906,47.599998474121094,300584.0
+2012-07-16,47.5,47.599998474121094,47.0,47.20000076293945,139826.0
+2012-07-17,47.0,47.099998474121094,46.400001525878906,46.5,512740.0
+2012-07-18,46.099998474121094,46.099998474121094,45.79999923706055,45.79999923706055,255599.0
+2012-07-19,,,,,
+2012-07-22,45.29999923706055,45.400001525878906,44.599998474121094,44.70000076293945,397753.0
+2012-07-23,44.79999923706055,44.900001525878906,44.29999923706055,44.400001525878906,325987.0
+2012-07-24,44.5,44.599998474121094,44.099998474121094,44.599998474121094,188534.0
+2012-07-25,44.70000076293945,45.0,44.5,44.599998474121094,131527.0
+2012-07-26,,,,,
+2012-07-29,45.0,45.29999923706055,44.79999923706055,45.0,109093.0
+2012-07-30,45.0,45.29999923706055,45.0,45.29999923706055,145455.0
+2012-07-31,45.29999923706055,45.79999923706055,45.29999923706055,45.70000076293945,291944.0
+2012-08-01,45.79999923706055,46.0,45.79999923706055,45.79999923706055,75960.0
+2012-08-02,,,,,
+2012-08-05,46.099998474121094,46.20000076293945,45.599998474121094,45.79999923706055,97041.0
+2012-08-06,45.79999923706055,46.20000076293945,45.79999923706055,45.900001525878906,87985.0
+2012-08-07,46.0,46.099998474121094,45.79999923706055,46.099998474121094,93501.0
+2012-08-08,46.099998474121094,46.099998474121094,46.0,46.0,292878.0
+2012-08-09,,,,,
+2012-08-12,46.599998474121094,46.79999923706055,46.29999923706055,46.5,138976.0
+2012-08-13,46.5,46.5,46.0,46.0,185076.0
+2012-08-14,46.0,46.20000076293945,45.900001525878906,45.900001525878906,128635.0
+2012-08-15,45.79999923706055,46.20000076293945,45.79999923706055,46.099998474121094,126479.0
+2012-08-16,,,,,
+2012-08-19,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0
+2012-08-23,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0
+2012-08-26,46.70000076293945,46.70000076293945,46.400001525878906,46.5,125134.0
+2012-08-27,46.70000076293945,47.20000076293945,46.400001525878906,47.0,130945.0
+2012-08-28,47.0,48.20000076293945,47.0,47.599998474121094,423473.0
+2012-08-29,47.400001525878906,47.5,47.0,47.29999923706055,164474.0
+2012-08-30,,,,,
+2012-09-02,47.0,47.29999923706055,47.0,47.20000076293945,97631.0
+2012-09-03,47.29999923706055,47.29999923706055,46.70000076293945,47.099998474121094,111219.0
+2012-09-04,47.099998474121094,47.099998474121094,46.79999923706055,46.79999923706055,74447.0
+2012-09-05,,,,,
+2012-09-06,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0
+2012-09-09,46.79999923706055,46.900001525878906,46.0,46.79999923706055,201535.0
+2012-09-10,46.79999923706055,46.79999923706055,46.29999923706055,46.599998474121094,216695.0
+2012-09-11,46.5,46.599998474121094,46.29999923706055,46.29999923706055,125492.0
+2012-09-12,46.400001525878906,46.5,46.0,46.20000076293945,232603.0
+2012-09-13,,,,,
+2012-09-16,46.400001525878906,46.599998474121094,46.29999923706055,46.400001525878906,290424.0
+2012-09-17,46.400001525878906,46.400001525878906,45.900001525878906,45.900001525878906,349814.0
+2012-09-18,46.0,46.0,45.5,45.599998474121094,259346.0
+2012-09-19,45.900001525878906,45.900001525878906,45.20000076293945,45.400001525878906,177812.0
+2012-09-20,,,,,
+2012-09-24,45.400001525878906,45.400001525878906,44.5,44.900001525878906,253743.0
+2012-09-25,44.70000076293945,45.0,44.599998474121094,44.900001525878906,151092.0
+2012-09-26,44.900001525878906,44.900001525878906,44.20000076293945,44.29999923706055,334683.0
+2012-09-27,,,,,
+2012-09-30,43.599998474121094,44.099998474121094,43.599998474121094,44.099998474121094,366274.0
+2012-10-01,44.20000076293945,44.29999923706055,44.0,44.099998474121094,172125.0
+2012-10-02,44.099998474121094,44.79999923706055,44.099998474121094,44.79999923706055,308080.0
+2012-10-03,44.70000076293945,44.79999923706055,44.599998474121094,44.70000076293945,102379.0
+2012-10-04,,,,,
+2012-10-07,44.900001525878906,44.900001525878906,44.29999923706055,44.599998474121094,176462.0
+2012-10-08,44.70000076293945,44.79999923706055,44.20000076293945,44.599998474121094,228893.0
+2012-10-09,44.70000076293945,44.900001525878906,44.70000076293945,44.79999923706055,82862.0
+2012-10-10,44.79999923706055,45.20000076293945,44.599998474121094,45.099998474121094,255314.0
+2012-10-11,,,,,
+2012-10-14,44.599998474121094,44.70000076293945,43.5,43.900001525878906,568513.0
+2012-10-15,43.900001525878906,44.20000076293945,43.70000076293945,43.900001525878906,272417.0
+2012-10-16,44.0,44.0,43.5,43.70000076293945,570464.0
+2012-10-17,43.70000076293945,44.099998474121094,43.70000076293945,44.0,135680.0
+2012-10-18,,,,,
+2012-10-21,44.79999923706055,44.79999923706055,44.099998474121094,44.400001525878906,78843.0
+2012-10-22,44.29999923706055,44.79999923706055,44.20000076293945,44.400001525878906,64567.0
+2012-10-23,44.29999923706055,44.79999923706055,44.20000076293945,44.29999923706055,250571.0
+2012-10-24,44.400001525878906,44.5,44.099998474121094,44.5,196093.0
+2012-10-25,,,,,
+2012-10-28,44.5,44.5,44.5,44.5,0.0
+2012-11-01,44.5,44.5,44.5,44.5,0.0
+2012-11-04,44.5,44.70000076293945,44.400001525878906,44.5,79389.0
+2012-11-05,44.599998474121094,44.900001525878906,44.5,44.70000076293945,126484.0
+2012-11-06,44.599998474121094,44.900001525878906,44.599998474121094,44.79999923706055,158952.0
+2012-11-07,44.900001525878906,45.099998474121094,44.79999923706055,45.0,158162.0
+2012-11-08,,,,,
+2012-11-11,44.5,44.5,44.29999923706055,44.400001525878906,106316.0
+2012-11-12,44.400001525878906,44.400001525878906,44.099998474121094,44.29999923706055,150971.0
+2012-11-13,44.20000076293945,44.29999923706055,44.099998474121094,44.29999923706055,53628.0
+2012-11-14,44.099998474121094,44.400001525878906,44.099998474121094,44.400001525878906,77150.0
+2012-11-15,,,,,
+2012-11-18,44.20000076293945,44.29999923706055,44.099998474121094,44.099998474121094,42946.0
+2012-11-19,44.29999923706055,44.29999923706055,43.0,43.900001525878906,338970.0
+2012-11-20,43.900001525878906,44.099998474121094,43.70000076293945,43.79999923706055,101673.0
+2012-11-21,43.900001525878906,43.900001525878906,43.599998474121094,43.70000076293945,122008.0
+2012-11-22,,,,,
+2012-11-25,43.79999923706055,43.79999923706055,43.29999923706055,43.29999923706055,109810.0
+2012-11-26,43.29999923706055,43.599998474121094,43.0,43.599998474121094,118952.0
+2012-11-27,43.29999923706055,43.79999923706055,43.20000076293945,43.5,115320.0
+2012-11-28,43.599998474121094,44.099998474121094,43.599998474121094,44.0,165160.0
+2012-11-29,,,,,
+2012-12-02,44.0,44.0,44.0,44.0,0.0
+2012-12-03,44.599998474121094,44.900001525878906,44.400001525878906,44.900001525878906,191956.0
+2012-12-04,44.79999923706055,45.0,44.599998474121094,44.900001525878906,114427.0
+2012-12-05,44.900001525878906,45.400001525878906,44.79999923706055,45.20000076293945,111575.0
+2012-12-06,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2012-12-09,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0
+2012-12-10,47.0,48.29999923706055,46.79999923706055,47.79999923706055,550147.0
+2012-12-11,47.79999923706055,48.099998474121094,47.70000076293945,47.79999923706055,128341.0
+2012-12-12,48.0,48.099998474121094,47.29999923706055,47.5,88007.0
+2012-12-13,47.5,47.5,47.5,47.5,0.0
+2012-12-16,47.5,47.5,47.5,47.5,0.0
+2012-12-17,48.0,48.5,47.900001525878906,48.5,264166.0
+2012-12-18,48.5,48.70000076293945,48.400001525878906,48.5,129246.0
+2012-12-19,48.400001525878906,48.70000076293945,48.29999923706055,48.70000076293945,54638.0
+2012-12-20,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2012-12-23,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0
+2012-12-24,48.900001525878906,49.20000076293945,48.400001525878906,48.400001525878906,419203.0
+2012-12-25,48.400001525878906,48.400001525878906,47.400001525878906,47.5,415098.0
+2012-12-26,47.5,47.599998474121094,47.20000076293945,47.599998474121094,73645.0
+2012-12-27,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2012-12-30,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2012-12-31,47.5,47.599998474121094,47.0,47.5,210765.0
+2013-01-01,47.79999923706055,48.099998474121094,47.79999923706055,48.0,137253.0
+2013-01-02,48.0,48.900001525878906,48.0,48.79999923706055,238634.0
+2013-01-03,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0
+2013-01-06,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0
+2013-01-07,49.0,49.0,48.0,48.20000076293945,521192.0
+2013-01-08,48.099998474121094,48.20000076293945,47.70000076293945,48.0,397662.0
+2013-01-09,47.79999923706055,48.20000076293945,47.70000076293945,47.79999923706055,340958.0
+2013-01-10,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2013-01-13,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2013-01-14,48.20000076293945,48.20000076293945,47.79999923706055,47.900001525878906,70190.0
+2013-01-15,47.79999923706055,47.900001525878906,47.5,47.79999923706055,105327.0
+2013-01-16,47.599998474121094,47.70000076293945,47.400001525878906,47.599998474121094,118095.0
+2013-01-17,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2013-01-20,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2013-01-21,47.400001525878906,47.599998474121094,47.29999923706055,47.29999923706055,110842.0
+2013-01-22,47.599998474121094,47.70000076293945,47.400001525878906,47.599998474121094,83022.0
+2013-01-23,47.5,47.599998474121094,47.099998474121094,47.20000076293945,146418.0
+2013-01-24,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0
+2013-01-27,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0
+2013-01-28,47.70000076293945,47.70000076293945,47.5,47.599998474121094,69845.0
+2013-01-29,47.5,47.5,47.099998474121094,47.29999923706055,152103.0
+2013-01-30,47.29999923706055,47.29999923706055,46.900001525878906,47.099998474121094,338530.0
+2013-01-31,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2013-02-03,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
+2013-02-04,46.79999923706055,47.0,46.5,46.900001525878906,134745.0
+2013-02-05,47.0,47.0,46.29999923706055,46.400001525878906,211846.0
+2013-02-06,46.70000076293945,47.0,46.5,46.70000076293945,103873.0
+2013-02-07,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0
+2013-02-10,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0
+2013-02-11,46.20000076293945,46.29999923706055,45.900001525878906,46.0,220091.0
+2013-02-12,46.20000076293945,46.400001525878906,46.0,46.29999923706055,168834.0
+2013-02-13,46.20000076293945,46.599998474121094,46.20000076293945,46.599998474121094,190608.0
+2013-02-14,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2013-02-17,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2013-02-18,46.79999923706055,47.099998474121094,46.79999923706055,47.0,242086.0
+2013-02-19,47.0,47.29999923706055,46.79999923706055,47.29999923706055,350382.0
+2013-02-20,46.29999923706055,46.29999923706055,45.29999923706055,45.5,416165.0
+2013-02-21,45.5,45.5,45.5,45.5,0.0
+2013-02-24,45.5,45.5,45.5,45.5,0.0
+2013-02-25,45.20000076293945,45.5,45.0,45.20000076293945,276193.0
+2013-02-26,45.099998474121094,45.29999923706055,45.0,45.20000076293945,151269.0
+2013-02-27,45.29999923706055,45.5,45.29999923706055,45.400001525878906,121603.0
+2013-02-28,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2013-03-03,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2013-03-04,45.5,45.599998474121094,45.20000076293945,45.29999923706055,65364.0
+2013-03-05,45.400001525878906,45.400001525878906,45.099998474121094,45.20000076293945,88359.0
+2013-03-06,45.29999923706055,45.599998474121094,45.0,45.29999923706055,218484.0
+2013-03-07,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2013-03-10,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0
+2013-03-11,45.29999923706055,45.29999923706055,45.099998474121094,45.20000076293945,204425.0
+2013-03-12,45.400001525878906,45.5,45.0,45.099998474121094,262715.0
+2013-03-13,45.099998474121094,45.400001525878906,45.099998474121094,45.400001525878906,158144.0
+2013-03-14,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0
+2013-03-17,45.400001525878906,45.79999923706055,45.29999923706055,45.79999923706055,178060.0
+2013-03-18,45.599998474121094,46.099998474121094,45.5,46.099998474121094,333748.0
+2013-03-19,46.0,46.400001525878906,46.0,46.29999923706055,116303.0
+2013-03-20,46.20000076293945,46.29999923706055,46.0,46.20000076293945,115787.0
+2013-03-21,,,,,
+2013-03-24,46.5,46.5,46.20000076293945,46.400001525878906,121225.0
+2013-03-25,46.29999923706055,46.29999923706055,45.900001525878906,46.29999923706055,168320.0
+2013-03-26,46.20000076293945,46.29999923706055,46.0,46.0,50422.0
+2013-03-27,46.099998474121094,46.29999923706055,46.099998474121094,46.20000076293945,48233.0
+2013-03-28,,,,,
+2013-03-31,46.20000076293945,46.5,46.20000076293945,46.29999923706055,59137.0
+2013-04-01,46.400001525878906,46.400001525878906,46.20000076293945,46.29999923706055,56643.0
+2013-04-02,46.29999923706055,46.5,46.099998474121094,46.400001525878906,197085.0
+2013-04-03,46.29999923706055,46.599998474121094,46.29999923706055,46.599998474121094,68882.0
+2013-04-04,,,,,
+2013-04-07,46.29999923706055,46.5,46.29999923706055,46.400001525878906,82066.0
+2013-04-08,46.599998474121094,46.900001525878906,46.5,46.79999923706055,253673.0
+2013-04-09,46.70000076293945,46.900001525878906,46.5,46.599998474121094,304125.0
+2013-04-10,46.70000076293945,47.0,46.5,46.70000076293945,294583.0
+2013-04-11,,,,,
+2013-04-14,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,89611.0
+2013-04-15,46.599998474121094,46.70000076293945,46.0,46.400001525878906,141348.0
+2013-04-16,46.400001525878906,46.5,46.20000076293945,46.20000076293945,106025.0
+2013-04-17,46.29999923706055,46.79999923706055,46.20000076293945,46.79999923706055,186063.0
+2013-04-18,,,,,
+2013-04-21,46.70000076293945,47.5,46.70000076293945,47.5,189293.0
+2013-04-22,47.400001525878906,47.599998474121094,47.29999923706055,47.5,275706.0
+2013-04-23,47.5,47.70000076293945,47.400001525878906,47.599998474121094,122201.0
+2013-04-24,47.400001525878906,48.20000076293945,47.400001525878906,48.099998474121094,391779.0
+2013-04-25,,,,,
+2013-04-28,49.099998474121094,49.79999923706055,48.599998474121094,48.599998474121094,304180.0
+2013-04-29,48.79999923706055,49.79999923706055,48.400001525878906,49.79999923706055,353633.0
+2013-04-30,49.5,51.0,49.5,49.900001525878906,1428499.0
+2013-05-01,49.900001525878906,49.900001525878906,49.0,49.099998474121094,434151.0
+2013-05-02,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2013-05-05,49.599998474121094,49.599998474121094,49.20000076293945,49.20000076293945,114606.0
+2013-05-06,49.20000076293945,49.29999923706055,48.79999923706055,48.79999923706055,194787.0
+2013-05-07,48.79999923706055,49.0,48.79999923706055,49.0,152975.0
+2013-05-08,49.0,49.29999923706055,49.0,49.20000076293945,137593.0
+2013-05-09,,,,,
+2013-05-12,49.099998474121094,49.20000076293945,48.599998474121094,48.70000076293945,226480.0
+2013-05-13,48.70000076293945,49.099998474121094,48.599998474121094,48.900001525878906,149355.0
+2013-05-14,48.900001525878906,49.0,48.400001525878906,48.599998474121094,217480.0
+2013-05-15,48.5,48.599998474121094,48.0,48.599998474121094,145252.0
+2013-05-16,,,,,
+2013-05-19,49.0,49.70000076293945,48.79999923706055,49.5,224968.0
+2013-05-20,49.5,49.599998474121094,49.099998474121094,49.29999923706055,106564.0
+2013-05-21,49.29999923706055,49.400001525878906,49.0,49.099998474121094,335387.0
+2013-05-22,49.20000076293945,49.29999923706055,49.0,49.20000076293945,159243.0
+2013-05-23,,,,,
+2013-05-26,49.0,49.099998474121094,48.70000076293945,49.099998474121094,300564.0
+2013-05-27,48.79999923706055,49.099998474121094,48.79999923706055,49.099998474121094,76458.0
+2013-05-28,49.099998474121094,49.29999923706055,49.0,49.099998474121094,182312.0
+2013-05-29,49.20000076293945,49.29999923706055,48.79999923706055,49.0,327187.0
+2013-05-30,,,,,
+2013-06-02,49.099998474121094,49.400001525878906,49.0,49.099998474121094,351264.0
+2013-06-03,49.099998474121094,49.400001525878906,49.0,49.400001525878906,287285.0
+2013-06-04,49.29999923706055,49.400001525878906,49.0,49.0,493567.0
+2013-06-05,49.0,49.29999923706055,49.0,49.20000076293945,302738.0
+2013-06-06,,,,,
+2013-06-09,49.70000076293945,50.5,49.70000076293945,50.5,561430.0
+2013-06-10,50.5,50.75,50.25,50.5,324020.0
+2013-06-11,50.75,50.75,49.70000076293945,49.900001525878906,449154.0
+2013-06-12,49.79999923706055,50.25,49.79999923706055,50.25,325868.0
+2013-06-13,,,,,
+2013-06-16,48.29999923706055,49.400001525878906,48.20000076293945,48.599998474121094,500010.0
+2013-06-17,49.0,49.5,49.0,49.400001525878906,334406.0
+2013-06-18,49.29999923706055,49.5,49.29999923706055,49.400001525878906,177434.0
+2013-06-19,49.400001525878906,49.599998474121094,49.29999923706055,49.599998474121094,250213.0
+2013-06-20,,,,,
+2013-06-23,50.0,50.5,49.900001525878906,50.0,453542.0
+2013-06-24,50.25,51.0,49.900001525878906,50.75,891788.0
+2013-06-25,50.75,51.25,50.5,51.25,538584.0
+2013-06-26,50.75,51.25,50.75,51.0,414587.0
+2013-06-27,51.0,51.0,51.0,51.0,0.0
+2013-06-30,51.0,51.0,50.5,50.5,176652.0
+2013-07-01,49.29999923706055,49.5,48.900001525878906,49.099998474121094,465550.0
+2013-07-02,49.20000076293945,49.5,49.099998474121094,49.29999923706055,120664.0
+2013-07-03,49.29999923706055,49.400001525878906,49.20000076293945,49.20000076293945,138967.0
+2013-07-04,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2013-07-07,49.599998474121094,50.25,49.400001525878906,50.25,380183.0
+2013-07-08,50.25,50.5,49.70000076293945,50.0,313110.0
+2013-07-09,50.0,50.5,50.0,50.25,211036.0
+2013-07-10,50.0,50.5,49.900001525878906,50.25,244526.0
+2013-07-11,,,,,
+2013-07-14,50.25,50.5,50.25,50.5,152273.0
+2013-07-15,50.5,50.75,50.25,50.75,291220.0
+2013-07-16,50.5,50.5,50.25,50.25,194073.0
+2013-07-17,50.25,50.5,50.0,50.25,105631.0
+2013-07-18,,,,,
+2013-07-21,50.25,50.75,50.0,50.5,264850.0
+2013-07-22,50.5,50.75,50.5,50.75,87608.0
+2013-07-23,50.75,50.75,50.5,50.5,145517.0
+2013-07-24,50.25,50.5,49.900001525878906,49.900001525878906,402141.0
+2013-07-25,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0
+2013-07-28,50.25,50.5,49.599998474121094,50.25,134797.0
+2013-07-29,50.25,50.5,50.0,50.5,91248.0
+2013-07-30,50.75,50.75,50.0,50.25,164965.0
+2013-07-31,50.25,51.5,50.25,50.75,658079.0
+2013-08-01,51.0,51.25,50.5,51.0,438326.0
+2013-08-04,51.25,51.25,50.75,51.25,217192.0
+2013-08-05,51.25,53.5,51.25,52.75,579522.0
+2013-08-11,52.75,52.75,52.75,52.75,0.0
+2013-08-13,52.75,55.0,52.75,54.5,363661.0
+2013-08-14,54.5,55.25,54.5,54.5,431618.0
+2013-08-15,54.5,55.0,53.0,54.5,152112.0
+2013-08-18,,,,,
+2013-08-19,54.5,57.0,54.0,56.75,666773.0
+2013-08-20,56.75,56.75,54.5,55.75,230596.0
+2013-08-21,55.5,56.0,55.25,55.25,426087.0
+2013-08-22,55.0,55.25,54.25,55.0,494484.0
+2013-08-25,55.0,55.5,54.5,55.0,223433.0
+2013-08-26,55.0,55.0,53.25,54.5,485597.0
+2013-08-27,54.0,54.0,52.0,53.0,511538.0
+2013-08-28,52.0,53.5,51.75,53.0,519336.0
+2013-08-29,53.5,53.5,52.75,53.5,228455.0
+2013-09-01,54.0,54.0,53.0,53.25,225781.0
+2013-09-02,53.5,54.0,52.75,53.25,373960.0
+2013-09-03,53.25,54.25,52.5,52.75,508436.0
+2013-09-04,51.75,52.75,51.25,51.5,379655.0
+2013-09-05,50.0,51.25,50.0,51.0,439746.0
+2013-09-08,51.0,51.5,50.75,51.0,94411.0
+2013-09-09,50.75,51.0,50.5,51.0,85425.0
+2013-09-10,52.0,53.25,52.0,52.75,354653.0
+2013-09-11,53.0,53.25,52.5,52.5,140153.0
+2013-09-12,52.5,53.25,52.5,52.75,125735.0
+2013-09-15,53.25,55.0,53.25,54.5,778937.0
+2013-09-16,54.5,55.0,54.25,54.75,168945.0
+2013-09-17,54.75,54.75,54.25,54.5,85423.0
+2013-09-18,54.25,54.75,53.5,54.75,282417.0
+2013-09-19,54.75,55.25,54.5,54.5,346266.0
+2013-09-24,54.75,54.75,53.75,54.25,256984.0
+2013-09-25,54.25,54.25,54.25,54.25,0.0
+2013-09-26,54.0,54.0,53.5,53.75,130908.0
+2013-09-29,53.75,54.0,53.0,53.0,93052.0
+2013-09-30,53.0,53.5,52.75,53.0,214379.0
+2013-10-01,53.5,53.5,52.75,53.0,225291.0
+2013-10-02,53.25,54.25,53.0,54.0,410204.0
+2013-10-03,54.0,54.25,53.75,54.25,213198.0
+2013-10-06,54.0,54.0,52.25,53.25,402232.0
+2013-10-07,52.75,53.0,52.75,53.0,187897.0
+2013-10-08,53.0,53.0,52.0,52.5,422048.0
+2013-10-09,52.5,52.5,52.0,52.25,146280.0
+2013-10-10,52.25,52.75,52.25,52.5,129728.0
+2013-10-13,52.5,52.5,52.5,52.5,0.0
+2013-10-20,53.5,53.5,53.0,53.5,97258.0
+2013-10-21,53.5,53.5,53.25,53.5,70698.0
+2013-10-22,53.25,54.25,53.25,54.0,744291.0
+2013-10-23,54.0,54.25,53.75,53.75,276861.0
+2013-10-24,53.5,54.0,53.5,54.0,220988.0
+2013-10-27,53.75,54.25,53.25,53.75,335601.0
+2013-10-28,53.75,54.0,53.5,53.75,40360.0
+2013-10-29,53.5,53.75,53.25,53.5,118289.0
+2013-10-30,53.5,53.5,53.0,53.5,125870.0
+2013-10-31,53.5,53.75,53.5,53.5,140932.0
+2013-11-03,53.5,53.75,53.25,53.5,96172.0
+2013-11-04,53.5,53.5,52.0,53.0,426618.0
+2013-11-05,53.0,54.25,53.0,54.0,597447.0
+2013-11-06,54.0,55.0,54.0,55.0,628046.0
+2013-11-07,55.0,57.25,55.0,57.0,804439.0
+2013-11-10,57.0,58.0,56.0,57.0,438932.0
+2013-11-11,56.75,59.75,56.75,59.5,602576.0
+2013-11-12,58.75,60.5,58.75,60.25,910513.0
+2013-11-13,59.75,60.0,59.25,59.75,305199.0
+2013-11-14,59.75,61.0,59.5,60.75,426494.0
+2013-11-17,61.0,65.75,60.5,63.75,1917794.0
+2013-11-18,63.25,67.75,63.25,66.5,2883072.0
+2013-11-19,66.0,66.5,64.5,65.25,975405.0
+2013-11-20,64.5,65.25,62.75,63.0,701117.0
+2013-11-21,63.0,63.0,60.75,61.0,742454.0
+2013-11-24,61.0,62.5,61.0,62.25,420404.0
+2013-11-25,62.25,62.5,61.0,61.0,236201.0
+2013-11-26,61.0,61.5,59.5,59.5,314726.0
+2013-11-27,59.5,60.0,59.0,59.0,246227.0
+2013-11-28,59.0,59.75,58.0,58.25,413108.0
+2013-12-01,58.5,58.75,57.5,57.75,502995.0
+2013-12-02,57.75,58.25,57.5,58.25,189467.0
+2013-12-03,58.0,58.0,57.5,57.5,141059.0
+2013-12-04,57.75,58.0,57.5,57.75,161272.0
+2013-12-05,57.75,58.0,57.5,57.75,97921.0
+2013-12-08,58.0,58.25,57.5,57.5,304356.0
+2013-12-09,57.75,57.75,56.75,57.25,316171.0
+2013-12-10,57.0,57.0,56.5,57.0,241466.0
+2013-12-11,57.0,57.25,56.75,57.0,131848.0
+2013-12-12,57.0,57.25,56.5,57.0,194393.0
+2013-12-15,57.0,57.0,56.5,56.5,152668.0
+2013-12-16,56.5,56.5,55.5,56.25,345961.0
+2013-12-17,56.25,56.5,56.0,56.25,130758.0
+2013-12-18,56.25,56.75,56.0,56.5,200677.0
+2013-12-19,56.5,56.5,55.75,56.0,209310.0
+2013-12-22,56.25,56.75,56.25,56.75,166340.0
+2013-12-23,56.75,58.75,56.75,58.0,599930.0
+2013-12-24,58.0,58.0,57.0,57.25,118637.0
+2013-12-25,57.25,58.0,57.0,57.5,162876.0
+2013-12-26,57.5,57.75,57.0,57.25,100121.0
+2013-12-29,57.0,57.75,57.0,57.25,109903.0
+2013-12-30,57.25,58.25,57.0,58.0,326292.0
+2013-12-31,58.0,58.5,57.0,57.25,537288.0
+2014-01-01,57.5,58.0,57.25,57.5,142532.0
+2014-01-02,57.75,57.75,57.0,57.5,143171.0
+2014-01-05,57.75,58.0,56.75,57.0,324886.0
+2014-01-06,57.25,57.25,56.25,56.5,442723.0
+2014-01-07,56.5,57.0,56.0,56.5,176431.0
+2014-01-08,56.5,56.5,55.25,56.0,308544.0
+2014-01-09,56.0,56.25,55.75,56.25,280510.0
+2014-01-12,56.25,56.5,55.75,56.0,286713.0
+2014-01-13,56.25,56.25,55.75,55.75,165132.0
+2014-01-14,55.75,55.75,55.75,55.75,0.0
+2014-01-15,56.25,56.25,55.75,56.0,95943.0
+2014-01-16,56.25,57.0,56.25,56.25,458964.0
+2014-01-19,56.25,56.25,56.0,56.0,175069.0
+2014-01-20,56.0,56.5,56.0,56.5,104499.0
+2014-01-21,56.25,56.5,56.0,56.25,45375.0
+2014-01-22,56.25,57.0,56.0,57.0,217896.0
+2014-01-23,56.75,57.25,56.5,56.5,253315.0
+2014-01-26,56.25,56.75,56.0,56.5,259709.0
+2014-01-27,56.25,56.5,56.0,56.25,182579.0
+2014-01-28,56.25,56.5,56.0,56.25,132927.0
+2014-01-29,56.25,56.5,56.0,56.25,157603.0
+2014-01-30,56.5,56.75,56.0,56.5,207817.0
+2014-02-02,56.75,57.0,56.5,57.0,209400.0
+2014-02-03,57.0,58.25,56.5,57.75,653743.0
+2014-02-04,57.5,58.25,57.0,58.25,208267.0
+2014-02-05,57.75,59.75,57.75,59.0,553282.0
+2014-02-06,59.0,60.0,58.75,60.0,240744.0
+2014-02-09,60.0,61.25,58.75,60.0,599190.0
+2014-02-10,60.25,60.25,59.0,59.75,233021.0
+2014-02-11,59.0,59.0,58.25,58.5,651733.0
+2014-02-12,58.75,59.25,58.75,59.25,327645.0
+2014-02-13,59.5,59.5,59.0,59.5,344165.0
+2014-02-16,59.5,59.75,59.0,59.5,416652.0
+2014-02-17,59.5,60.75,59.5,59.75,616746.0
+2014-02-18,58.75,59.0,57.75,58.5,503464.0
+2014-02-19,58.5,58.75,58.0,58.25,198175.0
+2014-02-20,58.25,58.25,57.25,57.5,456017.0
+2014-02-23,57.75,58.0,57.0,57.5,359450.0
+2014-02-24,57.5,58.0,57.25,58.0,197621.0
+2014-02-25,57.5,58.25,57.5,58.25,313510.0
+2014-02-26,58.25,58.25,57.5,58.0,322205.0
+2014-02-27,57.75,58.25,57.75,58.25,254316.0
+2014-03-02,58.25,58.25,57.5,58.0,200534.0
+2014-03-03,57.75,58.0,57.0,57.5,258003.0
+2014-03-04,57.75,57.75,57.25,57.75,474195.0
+2014-03-05,57.25,57.5,57.0,57.25,529511.0
+2014-03-06,57.0,57.5,56.75,57.25,427772.0
+2014-03-09,57.25,58.25,57.25,58.0,531987.0
+2014-03-10,57.75,58.0,57.25,57.75,713194.0
+2014-03-11,57.75,57.75,57.25,57.25,546811.0
+2014-03-12,57.25,57.5,57.0,57.25,377822.0
+2014-03-13,57.25,57.25,57.25,57.25,0.0
+2014-03-16,56.75,56.75,56.5,56.5,386964.0
+2014-03-17,56.5,56.75,56.5,56.5,138387.0
+2014-03-18,56.75,56.75,56.5,56.75,371322.0
+2014-03-19,56.75,56.75,56.5,56.5,176539.0
+2014-03-20,56.5,56.75,56.0,56.25,269239.0
+2014-03-23,56.5,58.5,56.25,58.25,1321900.0
+2014-03-24,58.0,58.25,57.25,57.5,290641.0
+2014-03-25,57.5,57.75,57.0,57.25,481294.0
+2014-03-26,57.25,58.25,57.25,57.75,432380.0
+2014-03-27,58.0,58.25,57.5,57.75,220427.0
+2014-03-30,58.0,58.5,57.75,58.5,334803.0
+2014-03-31,58.25,58.5,57.75,58.25,567877.0
+2014-04-01,58.25,58.5,57.75,58.0,293583.0
+2014-04-02,57.75,58.25,57.75,57.75,200909.0
+2014-04-03,57.75,58.0,57.75,57.75,174217.0
+2014-04-06,58.0,58.0,57.5,58.0,206827.0
+2014-04-07,57.75,57.75,57.25,57.75,355571.0
+2014-04-08,57.5,57.75,57.25,57.5,177233.0
+2014-04-09,57.5,58.25,57.5,57.5,1058922.0
+2014-04-10,57.5,57.5,57.0,57.25,557738.0
+2014-04-13,57.0,57.0,56.5,57.0,219289.0
+2014-04-14,56.25,56.25,55.5,55.75,391140.0
+2014-04-15,55.75,56.75,55.75,56.25,243724.0
+2014-04-16,56.25,56.5,56.25,56.25,93315.0
+2014-04-17,56.25,56.75,56.25,56.25,168006.0
+2014-04-20,56.5,57.0,56.25,56.5,178284.0
+2014-04-21,56.75,57.25,56.5,57.0,140578.0
+2014-04-22,57.0,57.0,56.5,57.0,249973.0
+2014-04-23,57.5,57.5,56.75,56.75,338702.0
+2014-04-24,56.75,58.0,56.75,57.75,416253.0
+2014-04-27,58.0,58.25,57.5,58.0,332331.0
+2014-04-28,58.0,59.25,58.0,58.75,697828.0
+2014-04-29,59.0,59.0,58.0,58.0,123353.0
+2014-04-30,58.0,63.0,58.0,61.25,2148785.0
+2014-05-01,62.25,66.5,61.0,65.5,2424978.0
+2014-05-04,66.0,71.0,64.25,69.5,4344260.0
+2014-05-05,70.0,73.0,68.0,68.25,3181595.0
+2014-05-06,68.75,73.5,68.5,70.25,2190332.0
+2014-05-07,71.25,74.0,70.5,71.25,2011448.0
+2014-05-08,71.25,72.0,69.75,69.75,768424.0
+2014-05-11,70.5,70.75,67.75,68.25,595082.0
+2014-05-12,68.0,68.75,67.25,67.25,392078.0
+2014-05-13,67.5,67.75,67.0,67.0,230914.0
+2014-05-14,67.25,67.25,66.0,66.5,202632.0
+2014-05-15,66.5,68.5,66.0,66.75,353199.0
+2014-05-18,67.25,67.25,66.25,66.25,209629.0
+2014-05-19,66.25,66.25,65.25,65.75,218668.0
+2014-05-20,66.5,66.5,65.0,65.25,179130.0
+2014-05-21,65.5,65.75,65.0,65.5,197261.0
+2014-05-22,65.5,65.75,65.25,65.5,288167.0
+2014-05-25,65.25,65.25,64.0,64.25,756692.0
+2014-05-26,64.25,67.0,64.0,65.5,551412.0
+2014-05-27,65.25,66.5,65.0,65.0,480860.0
+2014-05-28,65.0,65.5,64.75,64.75,269623.0
+2014-05-29,64.75,65.5,64.5,64.75,308022.0
+2014-06-01,64.75,64.75,64.25,64.5,142461.0
+2014-06-02,64.5,65.0,64.25,65.0,208956.0
+2014-06-03,64.5,66.25,64.5,66.0,550994.0
+2014-06-04,66.0,66.5,65.5,65.5,295705.0
+2014-06-05,66.0,66.0,65.25,66.0,280069.0
+2014-06-08,66.0,68.5,66.0,67.0,646974.0
+2014-06-09,66.5,68.25,66.5,68.0,753633.0
+2014-06-10,68.5,71.75,68.5,69.5,1464308.0
+2014-06-11,70.0,70.25,68.75,68.75,419600.0
+2014-06-12,69.0,70.0,68.75,69.5,471734.0
+2014-06-15,68.5,68.5,66.5,68.0,233025.0
+2014-06-16,68.0,68.0,65.0,65.0,319635.0
+2014-06-17,65.0,68.0,65.0,68.0,458387.0
+2014-06-18,67.75,68.0,66.75,67.5,200446.0
+2014-06-19,67.5,67.5,66.25,66.5,129084.0
+2014-06-22,66.25,67.25,66.25,66.75,148285.0
+2014-06-23,66.5,66.75,66.0,66.5,267058.0
+2014-06-24,66.5,66.5,64.75,65.75,375852.0
+2014-06-25,65.75,65.75,65.0,65.5,421032.0
+2014-06-26,65.25,65.5,65.0,65.0,207738.0
+2014-06-29,64.25,64.25,63.0,63.25,747129.0
+2014-06-30,63.0,63.25,62.75,63.25,509412.0
+2014-07-01,63.5,64.0,63.25,63.25,284760.0
+2014-07-02,63.5,63.5,62.75,63.25,742072.0
+2014-07-03,63.0,63.25,62.5,63.0,254273.0
+2014-07-06,63.0,63.25,62.5,63.0,213077.0
+2014-07-07,62.75,63.25,62.5,62.75,177074.0
+2014-07-08,63.0,63.5,62.75,63.0,362702.0
+2014-07-09,63.25,63.5,62.75,63.0,348966.0
+2014-07-10,63.25,63.75,63.25,63.75,293442.0
+2014-07-13,63.75,64.0,63.25,63.5,351417.0
+2014-07-14,63.5,64.0,63.5,64.0,320695.0
+2014-07-15,63.0,63.0,62.0,62.25,357126.0
+2014-07-16,62.25,63.0,62.0,63.0,126788.0
+2014-07-17,62.5,62.5,62.25,62.5,111076.0
+2014-07-20,62.5,62.5,61.5,61.75,149414.0
+2014-07-21,62.0,62.0,61.25,61.75,94709.0
+2014-07-22,62.0,62.5,61.5,61.75,569603.0
+2014-07-23,61.75,62.5,61.5,62.0,383586.0
+2014-07-24,62.25,62.5,61.5,62.25,315776.0
+2014-08-03,62.75,63.5,62.5,63.0,276295.0
+2014-08-04,63.0,64.0,63.0,63.75,294840.0
+2014-08-05,63.75,64.25,63.5,64.0,201477.0
+2014-08-06,64.0,64.0,63.5,63.75,149042.0
+2014-08-07,63.5,64.25,63.5,63.75,198579.0
+2014-08-10,64.0,64.5,63.5,64.25,226154.0
+2014-08-11,64.25,65.25,64.0,65.0,425521.0
+2014-08-12,65.0,65.25,64.5,64.5,222498.0
+2014-08-13,64.75,64.75,64.0,64.25,280287.0
+2014-08-14,64.25,64.25,63.75,64.0,173285.0
+2014-08-17,64.0,64.5,63.75,64.5,344145.0
+2014-08-18,64.5,64.5,64.25,64.25,193275.0
+2014-08-19,64.25,64.75,64.0,64.25,383065.0
+2014-08-20,64.25,64.5,64.0,64.25,280102.0
+2014-08-21,64.5,64.5,64.0,64.25,131665.0
+2014-08-24,64.5,65.0,64.25,64.75,499558.0
+2014-08-25,64.75,65.5,64.5,65.0,856885.0
+2014-08-26,65.0,66.5,64.75,65.5,728406.0
+2014-08-27,66.0,67.0,65.75,66.5,484333.0
+2014-08-28,66.25,66.75,65.75,66.25,334082.0
+2014-08-31,66.25,67.5,66.25,66.5,477530.0
+2014-09-01,66.5,68.5,66.5,67.0,672335.0
+2014-09-02,67.25,67.5,66.5,67.0,247270.0
+2014-09-03,66.75,67.0,66.5,66.75,231664.0
+2014-09-04,67.0,67.25,66.5,66.75,220285.0
+2014-09-07,66.75,68.25,66.5,68.25,452383.0
+2014-09-08,68.0,68.25,67.0,67.75,334500.0
+2014-09-09,67.75,68.0,67.5,67.5,174470.0
+2014-09-10,67.5,68.0,67.0,67.75,179169.0
+2014-09-11,67.75,68.5,67.5,68.0,497877.0
+2014-09-14,68.0,68.75,68.0,68.25,350945.0
+2014-09-15,68.25,68.25,66.5,67.0,386777.0
+2014-09-16,67.25,67.5,66.75,67.25,157719.0
+2014-09-17,67.25,68.0,67.25,67.5,235319.0
+2014-09-18,67.25,67.75,67.0,67.25,122330.0
+2014-09-21,67.25,67.25,65.75,66.75,286298.0
+2014-09-22,66.5,66.75,65.5,65.5,158991.0
+2014-09-24,65.25,65.5,63.5,64.0,301774.0
+2014-09-25,64.0,65.0,63.75,65.0,164082.0
+2014-09-28,65.5,65.5,64.0,65.25,110894.0
+2014-09-29,64.75,65.0,63.5,64.5,186854.0
+2014-09-30,64.5,65.0,64.0,65.0,157427.0
+2014-10-01,64.5,65.5,64.5,65.25,171615.0
+2014-10-02,64.75,66.5,64.5,66.25,488147.0
+2014-10-12,64.0,64.5,61.25,61.5,331807.0
+2014-10-13,62.25,63.25,62.0,63.25,265618.0
+2014-10-14,63.0,63.0,62.0,62.5,122079.0
+2014-10-15,62.25,63.25,62.0,62.0,156421.0
+2014-10-16,61.5,61.75,60.0,61.0,390296.0
+2014-10-19,62.0,63.25,61.75,62.25,347760.0
+2014-10-20,62.75,63.25,62.0,62.75,161997.0
+2014-10-21,62.5,63.0,62.5,62.5,330250.0
+2014-10-22,62.75,63.0,61.0,62.25,483914.0
+2014-10-23,62.0,62.0,61.75,62.0,61956.0
+2014-10-26,62.25,62.75,62.0,62.0,209403.0
+2014-10-27,62.25,62.25,61.75,62.0,276154.0
+2014-10-28,62.0,62.0,61.5,61.5,93916.0
+2014-10-29,61.5,61.5,61.0,61.0,135056.0
+2014-10-30,61.0,61.75,61.0,61.5,143765.0
+2014-11-02,62.0,62.0,61.5,61.75,51567.0
+2014-11-03,62.0,62.0,61.75,62.0,86166.0
+2014-11-04,62.0,62.0,60.0,60.0,103524.0
+2014-11-05,60.75,62.75,58.5,62.0,256306.0
+2014-11-06,61.75,62.0,61.25,61.5,86686.0
+2014-11-09,61.5,62.25,61.5,62.0,67427.0
+2014-11-10,62.0,62.75,62.0,62.5,226606.0
+2014-11-11,62.5,62.5,61.75,61.75,126699.0
+2014-11-12,61.5,62.5,61.5,62.5,88998.0
+2014-11-13,62.25,62.25,62.0,62.25,68417.0
+2014-11-16,61.5,61.5,61.0,61.0,49704.0
+2014-11-17,61.0,61.0,59.5,59.75,22704.0
+2014-11-18,60.0,60.25,59.25,59.75,56534.0
+2014-11-19,60.75,61.5,59.75,60.25,112472.0
+2014-11-20,60.25,61.25,60.25,61.25,138827.0
+2014-11-23,61.25,61.5,60.5,61.0,200580.0
+2014-11-24,61.0,61.0,60.25,60.75,65347.0
+2014-11-25,60.5,60.5,58.75,59.75,158390.0
+2014-11-26,58.75,59.0,56.25,59.0,131750.0
+2014-11-27,59.0,59.0,57.75,58.0,117900.0
+2014-11-30,55.0,57.25,55.0,56.75,250897.0
+2014-12-01,56.75,56.75,55.5,55.75,342828.0
+2014-12-02,56.0,56.5,55.5,56.0,168474.0
+2014-12-03,56.75,56.75,56.0,56.25,80104.0
+2014-12-04,56.5,57.25,56.5,57.0,90664.0
+2014-12-07,57.5,57.5,56.75,57.0,54056.0
+2014-12-08,57.0,57.0,56.5,56.5,35245.0
+2014-12-09,56.5,56.5,55.0,56.0,87259.0
+2014-12-10,56.0,56.0,55.0,55.5,31317.0
+2014-12-11,54.0,54.25,52.25,54.25,147318.0
+2014-12-14,52.5,52.5,51.0,51.0,172899.0
+2014-12-15,51.25,51.5,49.099998474121094,49.400001525878906,89030.0
+2014-12-16,49.599998474121094,49.599998474121094,44.5,44.5,864660.0
+2014-12-17,44.5,45.79999923706055,42.0,45.70000076293945,760452.0
+2014-12-18,46.599998474121094,50.0,46.599998474121094,50.0,460726.0
+2014-12-21,53.0,54.0,48.29999923706055,51.25,409135.0
+2014-12-22,50.5,50.75,49.79999923706055,50.75,188581.0
+2014-12-23,51.0,51.0,50.0,50.25,120010.0
+2014-12-24,51.0,51.75,50.25,50.75,440066.0
+2014-12-25,50.75,51.0,49.70000076293945,50.0,295299.0
+2014-12-28,50.5,50.75,49.79999923706055,50.0,395266.0
+2014-12-29,50.25,50.5,49.70000076293945,50.25,561481.0
+2014-12-30,49.5,49.70000076293945,48.900001525878906,49.0,337664.0
+2014-12-31,49.0,49.20000076293945,45.599998474121094,48.0,442144.0
+2015-01-01,48.099998474121094,48.599998474121094,47.70000076293945,48.099998474121094,132840.0
+2015-01-04,48.099998474121094,48.79999923706055,47.900001525878906,48.0,93881.0
+2015-01-05,47.0,47.79999923706055,47.0,47.5,65921.0
+2015-01-06,46.900001525878906,47.400001525878906,45.5,47.0,120720.0
+2015-01-07,47.0,47.599998474121094,46.70000076293945,47.5,91703.0
+2015-01-08,48.900001525878906,49.20000076293945,48.099998474121094,49.20000076293945,244683.0
+2015-01-11,49.5,49.599998474121094,49.0,49.599998474121094,65521.0
+2015-01-12,49.79999923706055,49.79999923706055,49.5,49.5,136958.0
+2015-01-13,49.0,49.5,48.70000076293945,49.0,73716.0
+2015-01-14,49.0,49.099998474121094,48.70000076293945,48.900001525878906,126100.0
+2015-01-15,49.0,49.0,48.5,48.5,45594.0
+2015-01-18,48.5,49.0,48.099998474121094,48.79999923706055,87676.0
+2015-01-19,48.70000076293945,48.70000076293945,48.5,48.599998474121094,76947.0
+2015-01-20,48.5,48.599998474121094,48.5,48.599998474121094,33393.0
+2015-01-21,48.599998474121094,48.599998474121094,47.900001525878906,47.900001525878906,99485.0
+2015-01-22,47.70000076293945,48.0,47.599998474121094,48.0,36795.0
+2015-01-26,48.400001525878906,48.900001525878906,48.400001525878906,48.70000076293945,148896.0
+2015-01-27,48.900001525878906,49.79999923706055,48.599998474121094,49.79999923706055,187612.0
+2015-01-28,49.599998474121094,51.25,49.599998474121094,51.0,417514.0
+2015-01-29,51.0,51.75,50.25,50.5,233029.0
+2015-02-01,52.0,52.0,50.25,50.5,385596.0
+2015-02-02,51.0,51.0,50.25,50.75,154940.0
+2015-02-03,50.75,51.5,50.5,51.0,333744.0
+2015-02-04,51.25,51.5,50.0,50.5,257134.0
+2015-02-05,50.25,51.0,49.900001525878906,51.0,515907.0
+2015-02-08,50.75,51.0,50.0,50.25,444016.0
+2015-02-09,50.25,50.75,49.79999923706055,49.900001525878906,441971.0
+2015-02-10,49.900001525878906,50.25,49.70000076293945,49.79999923706055,115194.0
+2015-02-11,49.79999923706055,49.79999923706055,48.5,48.900001525878906,274279.0
+2015-02-12,49.0,49.70000076293945,48.5,48.599998474121094,356342.0
+2015-02-15,49.400001525878906,49.400001525878906,49.0,49.29999923706055,333014.0
+2015-02-16,49.599998474121094,49.79999923706055,49.099998474121094,49.20000076293945,365361.0
+2015-02-17,49.29999923706055,49.599998474121094,48.79999923706055,49.29999923706055,363053.0
+2015-02-18,49.400001525878906,49.5,48.79999923706055,49.0,277812.0
+2015-02-19,49.0,49.20000076293945,48.79999923706055,49.0,103565.0
+2015-02-22,49.0,49.29999923706055,48.900001525878906,48.900001525878906,212251.0
+2015-02-23,48.900001525878906,49.20000076293945,48.400001525878906,48.70000076293945,146071.0
+2015-02-24,48.0,48.099998474121094,47.599998474121094,48.04999923706055,105282.0
+2015-02-25,48.099998474121094,48.099998474121094,47.5,47.93000030517578,159526.0
+2015-02-26,48.0,48.099998474121094,47.79999923706055,47.84000015258789,103357.0
+2015-03-01,48.0,48.0,47.70000076293945,48.0,83225.0
+2015-03-02,47.79999923706055,48.0,47.70000076293945,47.959999084472656,62886.0
+2015-03-03,48.0,48.099998474121094,47.900001525878906,48.06999969482422,125595.0
+2015-03-04,48.20000076293945,48.29999923706055,48.0,48.0,171487.0
+2015-03-05,47.900001525878906,48.0,47.79999923706055,47.88999938964844,238793.0
+2015-03-08,48.20000076293945,49.20000076293945,48.0,49.099998474121094,1222749.0
+2015-03-09,48.20000076293945,49.20000076293945,48.0,49.099998474121094,1222749.0
+2015-03-10,49.0,50.25,48.900001525878906,49.20000076293945,3322331.0
+2015-03-11,49.0,49.099998474121094,48.20000076293945,48.599998474121094,680220.0
+2015-03-12,48.70000076293945,48.79999923706055,48.29999923706055,48.400001525878906,698443.0
+2015-03-15,48.29999923706055,48.29999923706055,48.0,48.099998474121094,463851.0
+2015-03-16,48.099998474121094,48.099998474121094,47.5,47.70000076293945,443963.0
+2015-03-17,47.5,47.79999923706055,47.0,47.099998474121094,332048.0
+2015-03-18,47.0,47.099998474121094,45.20000076293945,46.099998474121094,297259.0
+2015-03-19,46.5,47.0,45.900001525878906,46.20000076293945,327169.0
+2015-03-22,46.29999923706055,46.599998474121094,46.0,46.0,857973.0
+2015-03-23,46.0,46.099998474121094,45.70000076293945,45.900001525878906,391404.0
+2015-03-24,46.400001525878906,46.79999923706055,46.29999923706055,46.5,984435.0
+2015-03-25,46.5,46.5,44.900001525878906,45.0,562856.0
+2015-03-26,44.0,45.5,44.0,45.400001525878906,190027.0
+2015-03-29,45.70000076293945,45.900001525878906,45.099998474121094,45.900001525878906,115822.0
+2015-03-30,45.79999923706055,46.099998474121094,45.5,45.70000076293945,125961.0
+2015-03-31,45.599998474121094,45.79999923706055,44.29999923706055,45.0,224937.0
+2015-04-01,44.79999923706055,45.099998474121094,44.70000076293945,45.0,107662.0
+2015-04-02,45.0,45.0,44.5,44.5,185513.0
+2015-04-05,44.5,44.79999923706055,43.0,44.29999923706055,247270.0
+2015-04-06,44.20000076293945,45.0,44.20000076293945,44.900001525878906,103266.0
+2015-04-07,44.900001525878906,45.599998474121094,44.900001525878906,45.20000076293945,80110.0
+2015-04-08,45.099998474121094,45.400001525878906,45.0,45.0,175253.0
+2015-04-09,45.0,45.29999923706055,44.79999923706055,45.099998474121094,84741.0
+2015-04-12,45.20000076293945,45.79999923706055,45.20000076293945,45.5,83432.0
+2015-04-13,45.5,45.79999923706055,45.5,45.79999923706055,44748.0
+2015-04-14,45.599998474121094,46.5,45.29999923706055,45.79999923706055,166951.0
+2015-04-15,46.20000076293945,46.70000076293945,46.099998474121094,46.599998474121094,243584.0
+2015-04-16,46.599998474121094,46.900001525878906,46.5,46.70000076293945,224776.0
+2015-04-19,47.400001525878906,48.0,47.400001525878906,48.0,401014.0
+2015-04-20,48.400001525878906,48.5,47.599998474121094,47.599998474121094,389003.0
+2015-04-21,47.70000076293945,48.0,47.5,48.0,234896.0
+2015-04-22,48.400001525878906,48.5,47.70000076293945,48.0,414927.0
+2015-04-23,47.900001525878906,48.099998474121094,47.70000076293945,47.79999923706055,7342145.0
+2015-04-26,48.20000076293945,48.400001525878906,48.0,48.34000015258789,315379.0
+2015-04-27,48.29999923706055,48.599998474121094,48.20000076293945,48.400001525878906,338338.0
+2015-04-28,48.5,48.900001525878906,48.29999923706055,48.619998931884766,489148.0
+2015-04-29,49.099998474121094,49.20000076293945,48.599998474121094,49.099998474121094,534241.0
+2015-04-30,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2015-05-03,49.400001525878906,49.5,49.20000076293945,49.220001220703125,460675.0
+2015-05-04,49.29999923706055,49.5,49.29999923706055,49.5,1608501.0
+2015-05-05,49.5,49.599998474121094,49.29999923706055,49.400001525878906,241733.0
+2015-05-06,49.400001525878906,49.400001525878906,49.20000076293945,49.31999969482422,298612.0
+2015-05-07,49.29999923706055,49.29999923706055,48.79999923706055,49.20000076293945,166284.0
+2015-05-10,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2015-05-11,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2015-05-12,49.0,49.099998474121094,48.900001525878906,48.95000076293945,66896.0
+2015-05-13,49.0,49.20000076293945,48.900001525878906,49.0099983215332,116430.0
+2015-05-14,49.0,49.29999923706055,48.900001525878906,48.970001220703125,232590.0
+2015-05-17,49.0,49.20000076293945,49.0,49.16999816894531,133286.0
+2015-05-18,49.099998474121094,49.20000076293945,49.0,49.11000061035156,117854.0
+2015-05-19,49.099998474121094,49.29999923706055,49.099998474121094,49.2400016784668,59961.0
+2015-05-20,49.20000076293945,49.29999923706055,49.0,49.20000076293945,122603.0
+2015-05-21,49.29999923706055,49.29999923706055,49.099998474121094,49.29999923706055,121283.0
+2015-05-24,49.29999923706055,49.29999923706055,49.0,49.060001373291016,198211.0
+2015-05-25,49.099998474121094,49.099998474121094,49.0,49.0,176207.0
+2015-05-26,49.099998474121094,49.20000076293945,49.0,49.06999969482422,183964.0
+2015-05-27,49.20000076293945,49.20000076293945,49.0,49.11000061035156,128597.0
+2015-05-28,49.099998474121094,49.099998474121094,48.900001525878906,49.040000915527344,289758.0
+2015-05-31,49.099998474121094,49.400001525878906,49.0,49.16999816894531,309280.0
+2015-06-01,48.5,48.70000076293945,48.099998474121094,48.29999923706055,199876.0
+2015-06-02,48.400001525878906,48.400001525878906,48.20000076293945,48.290000915527344,76245.0
+2015-06-03,48.20000076293945,48.29999923706055,48.0,48.150001525878906,129137.0
+2015-06-04,48.099998474121094,48.099998474121094,47.70000076293945,47.9900016784668,98425.0
+2015-06-07,48.0,48.0,47.70000076293945,47.79999923706055,83702.0
+2015-06-08,47.79999923706055,47.79999923706055,47.5,47.630001068115234,79819.0
+2015-06-09,47.5,47.5,47.0,47.0,110234.0
+2015-06-10,47.099998474121094,47.29999923706055,47.0,47.130001068115234,82577.0
+2015-06-11,47.20000076293945,47.400001525878906,47.099998474121094,47.2599983215332,162420.0
+2015-06-14,47.5,47.70000076293945,47.20000076293945,47.61000061035156,773029.0
+2015-06-15,47.79999923706055,47.900001525878906,47.0,47.16999816894531,347420.0
+2015-06-16,47.099998474121094,47.70000076293945,47.0,47.689998626708984,284246.0
+2015-06-17,47.5,48.0,47.29999923706055,47.36000061035156,431658.0
+2015-06-18,47.400001525878906,47.400001525878906,47.20000076293945,47.369998931884766,84887.0
+2015-06-21,47.400001525878906,47.5,47.0,47.0,218794.0
+2015-06-22,47.0,47.0,46.0,46.40999984741211,272215.0
+2015-06-23,46.400001525878906,46.599998474121094,46.29999923706055,46.5099983215332,51140.0
+2015-06-24,46.5099983215332,46.5099983215332,46.5099983215332,46.5099983215332,0.0
+2015-06-25,46.599998474121094,46.599998474121094,46.400001525878906,46.4900016784668,61220.0
+2015-06-28,46.5,46.5,45.5,45.93000030517578,197663.0
+2015-06-29,45.70000076293945,46.099998474121094,45.0,45.93000030517578,144616.0
+2015-06-30,45.900001525878906,46.0,45.5,45.70000076293945,119455.0
+2015-07-01,45.70000076293945,45.79999923706055,45.5,45.4900016784668,201116.0
+2015-07-02,45.400001525878906,45.400001525878906,44.79999923706055,45.09000015258789,390438.0
+2015-07-05,45.0,45.099998474121094,44.70000076293945,45.0,147021.0
+2015-07-06,44.900001525878906,45.0,44.70000076293945,44.93000030517578,100742.0
+2015-07-07,45.0,45.099998474121094,44.70000076293945,45.0,54943.0
+2015-07-08,44.79999923706055,45.0,44.29999923706055,44.97999954223633,334295.0
+2015-07-09,45.099998474121094,47.20000076293945,45.099998474121094,45.72999954223633,338185.0
+2015-07-12,45.900001525878906,47.099998474121094,45.70000076293945,46.70000076293945,268555.0
+2015-07-13,46.900001525878906,47.5,46.5,47.31999969482422,215192.0
+2015-07-14,47.29999923706055,47.70000076293945,46.900001525878906,47.61000061035156,62573.0
+2015-07-15,47.599998474121094,48.099998474121094,47.29999923706055,47.4900016784668,202113.0
+2015-07-19,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0
+2015-07-20,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0
+2015-07-21,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0
+2015-07-22,47.5,48.099998474121094,47.5,47.970001220703125,68213.0
+2015-07-23,48.0,48.0,47.79999923706055,47.9900016784668,53944.0
+2015-07-26,48.0,48.0,47.29999923706055,47.70000076293945,126076.0
+2015-07-27,47.599998474121094,47.79999923706055,47.0,47.0099983215332,144137.0
+2015-07-28,47.29999923706055,47.400001525878906,46.79999923706055,47.11000061035156,56890.0
+2015-07-29,47.20000076293945,47.599998474121094,47.20000076293945,47.380001068115234,119520.0
+2015-07-30,47.599998474121094,47.599998474121094,46.79999923706055,47.099998474121094,87256.0
+2015-08-02,46.599998474121094,46.599998474121094,45.0,45.09000015258789,116436.0
+2015-08-03,45.5,45.5,45.0,45.099998474121094,215439.0
+2015-08-04,44.900001525878906,45.0,44.5,44.720001220703125,45427.0
+2015-08-05,44.900001525878906,45.0,44.599998474121094,44.61000061035156,76356.0
+2015-08-06,44.599998474121094,44.599998474121094,43.20000076293945,44.189998626708984,163301.0
+2015-08-09,44.0,44.400001525878906,44.0,44.279998779296875,122148.0
+2015-08-10,44.599998474121094,45.0,44.5,44.70000076293945,69151.0
+2015-08-11,45.20000076293945,45.20000076293945,44.599998474121094,44.65999984741211,114355.0
+2015-08-12,44.400001525878906,44.5,44.0,44.40999984741211,162681.0
+2015-08-13,44.20000076293945,44.20000076293945,43.70000076293945,44.099998474121094,110783.0
+2015-08-16,44.20000076293945,44.20000076293945,43.0,43.70000076293945,115545.0
+2015-08-17,43.5,43.599998474121094,43.0,43.31999969482422,93611.0
+2015-08-18,43.20000076293945,43.29999923706055,41.099998474121094,42.11000061035156,254949.0
+2015-08-19,41.70000076293945,42.29999923706055,41.5,41.560001373291016,167784.0
+2015-08-20,41.79999923706055,41.79999923706055,39.5,41.5099983215332,215786.0
+2015-08-23,40.5,40.900001525878906,39.5,39.7400016784668,150570.0
+2015-08-24,39.599998474121094,40.20000076293945,37.20000076293945,38.689998626708984,248483.0
+2015-08-25,39.0,41.0,37.0,40.790000915527344,284213.0
+2015-08-26,40.0,41.0,39.70000076293945,40.0,169702.0
+2015-08-27,40.79999923706055,41.5,40.79999923706055,41.06999969482422,163661.0
+2015-08-30,41.599998474121094,42.29999923706055,41.599998474121094,41.810001373291016,130246.0
+2015-08-31,41.20000076293945,41.29999923706055,41.099998474121094,41.099998474121094,69821.0
+2015-09-01,41.0,41.099998474121094,40.099998474121094,40.77000045776367,116073.0
+2015-09-02,40.20000076293945,40.5,40.0,40.29999923706055,127339.0
+2015-09-03,40.29999923706055,40.5,40.20000076293945,40.209999084472656,158428.0
+2015-09-06,40.0,40.400001525878906,40.0,40.150001525878906,50681.0
+2015-09-07,40.29999923706055,40.5,40.0,40.02000045776367,141283.0
+2015-09-08,40.099998474121094,40.29999923706055,40.0,40.13999938964844,272884.0
+2015-09-09,40.29999923706055,40.5,40.099998474121094,40.25,330909.0
+2015-09-10,40.099998474121094,40.400001525878906,40.0,40.04999923706055,200207.0
+2015-09-13,40.20000076293945,40.20000076293945,39.5,39.97999954223633,365827.0
+2015-09-14,39.79999923706055,40.0,39.0,39.08000183105469,263573.0
+2015-09-15,39.20000076293945,39.400001525878906,38.79999923706055,39.380001068115234,77019.0
+2015-09-16,39.5,39.70000076293945,39.400001525878906,39.29999923706055,46046.0
+2015-09-17,39.29999923706055,39.29999923706055,39.0,39.0099983215332,256587.0
+2015-09-20,39.0,39.0,38.099998474121094,38.689998626708984,120807.0
+2015-09-21,38.70000076293945,38.70000076293945,38.400001525878906,38.65999984741211,97990.0
+2015-09-27,38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0.0
+2015-09-28,38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0.0
+2015-09-29,38.70000076293945,38.70000076293945,38.0,38.38999938964844,65816.0
+2015-09-30,38.599998474121094,38.599998474121094,38.29999923706055,38.5,95865.0
+2015-10-01,38.599998474121094,38.70000076293945,38.599998474121094,38.650001525878906,79582.0
+2015-10-04,38.79999923706055,39.099998474121094,38.599998474121094,39.060001373291016,48700.0
+2015-10-05,39.20000076293945,39.20000076293945,38.900001525878906,39.0,62184.0
+2015-10-06,39.20000076293945,39.20000076293945,38.79999923706055,38.97999954223633,90762.0
+2015-10-07,39.0,39.099998474121094,38.79999923706055,38.83000183105469,310390.0
+2015-10-08,39.0,39.0,38.70000076293945,38.849998474121094,177770.0
+2015-10-11,38.79999923706055,39.099998474121094,38.79999923706055,39.0,220349.0
+2015-10-12,39.099998474121094,39.20000076293945,38.79999923706055,38.90999984741211,310004.0
+2015-10-13,38.900001525878906,39.0,38.79999923706055,38.79999923706055,151999.0
+2015-10-14,38.70000076293945,38.900001525878906,38.70000076293945,38.880001068115234,123024.0
+2015-10-15,38.900001525878906,39.0,38.70000076293945,38.79999923706055,113602.0
+2015-10-18,38.79999923706055,38.900001525878906,38.70000076293945,38.900001525878906,75709.0
+2015-10-19,39.0,39.099998474121094,38.900001525878906,38.9900016784668,140772.0
+2015-10-20,38.900001525878906,38.900001525878906,38.29999923706055,38.349998474121094,160529.0
+2015-10-21,38.29999923706055,38.29999923706055,38.0,38.0,172569.0
+2015-10-22,38.0,38.20000076293945,38.0,38.15999984741211,228051.0
+2015-10-25,38.20000076293945,38.20000076293945,37.900001525878906,37.9900016784668,44689.0
+2015-10-26,38.0,38.0,37.79999923706055,37.79999923706055,169619.0
+2015-10-27,37.79999923706055,37.79999923706055,37.29999923706055,37.439998626708984,200141.0
+2015-10-28,37.5,37.5,36.400001525878906,36.52000045776367,314855.0
+2015-10-29,36.70000076293945,36.79999923706055,36.400001525878906,36.599998474121094,253028.0
+2015-11-01,36.79999923706055,37.099998474121094,36.599998474121094,37.0099983215332,178140.0
+2015-11-02,37.099998474121094,37.400001525878906,37.0,37.0099983215332,83333.0
+2015-11-03,37.0,37.20000076293945,36.0,36.0099983215332,244876.0
+2015-11-04,36.0,36.20000076293945,35.0,35.09000015258789,491747.0
+2015-11-05,35.0,35.099998474121094,34.5,34.59000015258789,717126.0
+2015-11-08,34.5,34.5,33.70000076293945,34.22999954223633,332215.0
+2015-11-09,34.5,35.0,34.400001525878906,34.95000076293945,359108.0
+2015-11-10,35.0,35.5,34.79999923706055,35.13999938964844,220158.0
+2015-11-11,35.29999923706055,36.400001525878906,35.20000076293945,36.150001525878906,238715.0
+2015-11-12,36.099998474121094,36.400001525878906,35.900001525878906,36.0099983215332,67121.0
+2015-11-15,35.79999923706055,35.79999923706055,35.099998474121094,35.31999969482422,183656.0
+2015-11-16,35.900001525878906,36.0,35.099998474121094,35.790000915527344,129561.0
+2015-11-17,36.0,37.0,36.0,36.400001525878906,377496.0
+2015-11-18,36.29999923706055,36.5,36.099998474121094,36.099998474121094,191730.0
+2015-11-19,36.20000076293945,36.400001525878906,36.0,36.040000915527344,106991.0
+2015-11-22,36.29999923706055,36.5,36.099998474121094,36.400001525878906,233353.0
+2015-11-23,36.400001525878906,36.79999923706055,36.20000076293945,36.70000076293945,146036.0
+2015-11-24,36.79999923706055,38.400001525878906,36.79999923706055,37.88999938964844,331755.0
+2015-11-25,38.5,38.70000076293945,37.79999923706055,37.959999084472656,287478.0
+2015-11-26,37.0,37.900001525878906,37.0,37.79999923706055,249593.0
+2015-11-29,37.79999923706055,38.29999923706055,37.70000076293945,38.0099983215332,191850.0
+2015-11-30,38.099998474121094,38.20000076293945,37.400001525878906,37.56999969482422,186326.0
+2015-12-01,36.900001525878906,37.0,36.599998474121094,36.709999084472656,306577.0
+2015-12-02,36.900001525878906,36.900001525878906,36.5,36.5099983215332,137631.0
+2015-12-03,36.5,36.5,36.0,36.0099983215332,180869.0
+2015-12-06,36.0,36.400001525878906,35.70000076293945,36.36000061035156,322585.0
+2015-12-07,36.20000076293945,36.20000076293945,35.5,35.630001068115234,137690.0
+2015-12-08,35.29999923706055,35.400001525878906,34.599998474121094,34.709999084472656,166244.0
+2015-12-09,34.5,35.0,34.29999923706055,34.599998474121094,140187.0
+2015-12-10,34.70000076293945,34.900001525878906,34.20000076293945,34.27000045776367,89660.0
+2015-12-13,34.0,34.400001525878906,33.79999923706055,34.220001220703125,294364.0
+2015-12-14,34.29999923706055,34.400001525878906,33.900001525878906,33.90999984741211,120776.0
+2015-12-15,34.0,34.29999923706055,33.900001525878906,34.0,88581.0
+2015-12-16,34.0,34.20000076293945,33.900001525878906,34.04999923706055,113653.0
+2015-12-17,34.20000076293945,34.5,34.0,34.029998779296875,639774.0
+2015-12-20,34.0,34.20000076293945,33.70000076293945,33.97999954223633,190783.0
+2015-12-21,34.099998474121094,34.099998474121094,33.900001525878906,34.0,53656.0
+2015-12-22,34.0,34.20000076293945,34.0,34.02000045776367,200312.0
+2015-12-23,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,275354.0
+2015-12-24,34.0,34.099998474121094,33.70000076293945,33.900001525878906,257707.0
+2015-12-27,34.0,34.0,33.79999923706055,33.95000076293945,199965.0
+2015-12-28,33.900001525878906,34.099998474121094,33.79999923706055,33.95000076293945,207073.0
+2015-12-29,33.70000076293945,33.70000076293945,32.79999923706055,32.869998931884766,865335.0
+2015-12-30,32.900001525878906,32.900001525878906,31.899999618530273,31.940000534057617,886582.0
+2015-12-31,31.5,31.700000762939453,31.299999237060547,31.459999084472656,470606.0
+2016-01-03,31.5,31.600000381469727,31.200000762939453,31.229999542236328,775042.0
+2016-01-04,31.100000381469727,31.100000381469727,29.600000381469727,29.68000030517578,397883.0
+2016-01-05,29.700000762939453,30.299999237060547,29.399999618530273,29.559999465942383,519905.0
+2016-01-06,29.600000381469727,29.600000381469727,28.5,28.690000534057617,278439.0
+2016-01-07,28.399999618530273,28.600000381469727,27.399999618530273,27.969999313354492,497031.0
+2016-01-10,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0.0
+2016-01-11,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0.0
+2016-01-12,28.0,29.0,27.600000381469727,28.299999237060547,375135.0
+2016-01-13,28.299999237060547,28.799999237060547,28.200000762939453,28.280000686645508,265963.0
+2016-01-14,28.200000762939453,28.200000762939453,27.200000762939453,27.780000686645508,179095.0
+2016-01-17,26.700000762939453,26.799999237060547,25.100000381469727,25.729999542236328,273037.0
+2016-01-18,27.0,27.0,25.0,25.5,722824.0
+2016-01-19,26.5,26.700000762939453,25.899999618530273,26.549999237060547,271632.0
+2016-01-20,25.200000762939453,26.0,25.0,25.200000762939453,403918.0
+2016-01-21,25.200000762939453,25.399999618530273,24.899999618530273,25.190000534057617,320285.0
+2016-01-24,26.5,26.700000762939453,25.5,25.780000686645508,254563.0
+2016-01-25,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,274618.0
+2016-01-26,25.100000381469727,26.600000381469727,25.100000381469727,26.270000457763672,360320.0
+2016-01-27,26.799999237060547,26.899999618530273,26.5,26.68000030517578,306922.0
+2016-01-28,26.899999618530273,27.700000762939453,26.700000762939453,27.530000686645508,410891.0
+2016-01-31,28.399999618530273,29.0,28.100000381469727,28.329999923706055,528246.0
+2016-02-01,28.399999618530273,29.0,27.899999618530273,28.68000030517578,313896.0
+2016-02-02,28.0,28.799999237060547,28.0,28.5,217149.0
+2016-02-03,28.299999237060547,28.899999618530273,28.299999237060547,28.829999923706055,147455.0
+2016-02-04,29.0,30.0,29.0,29.25,522303.0
+2016-02-07,29.100000381469727,29.200000762939453,28.700000762939453,28.899999618530273,202704.0
+2016-02-08,28.899999618530273,29.100000381469727,28.700000762939453,28.799999237060547,102531.0
+2016-02-09,28.600000381469727,29.0,28.600000381469727,28.8799991607666,123229.0
+2016-02-10,28.700000762939453,28.799999237060547,28.5,28.530000686645508,323742.0
+2016-02-11,28.5,28.700000762939453,27.700000762939453,27.81999969482422,461799.0
+2016-02-14,28.0,28.200000762939453,27.700000762939453,27.700000762939453,119965.0
+2016-02-15,27.600000381469727,27.899999618530273,27.5,27.780000686645508,353916.0
+2016-02-16,28.200000762939453,29.0,27.600000381469727,28.040000915527344,619344.0
+2016-02-17,28.0,28.5,27.899999618530273,28.290000915527344,215900.0
+2016-02-18,28.5,28.5,28.200000762939453,28.299999237060547,190168.0
+2016-02-21,28.299999237060547,28.799999237060547,28.299999237060547,28.299999237060547,372949.0
+2016-02-22,28.399999618530273,28.600000381469727,28.399999618530273,28.5,890583.0
+2016-02-23,28.600000381469727,29.0,28.299999237060547,28.520000457763672,639081.0
+2016-02-24,28.5,28.5,28.0,28.3799991607666,496685.0
+2016-02-25,28.399999618530273,28.700000762939453,28.399999618530273,28.690000534057617,335510.0
+2016-02-28,28.899999618530273,29.299999237060547,28.799999237060547,29.229999542236328,424382.0
+2016-02-29,29.299999237060547,29.399999618530273,29.0,29.139999389648438,425937.0
+2016-03-01,28.700000762939453,29.0,28.5,28.799999237060547,750285.0
+2016-03-02,28.899999618530273,29.0,28.600000381469727,28.700000762939453,217368.0
+2016-03-03,28.799999237060547,29.399999618530273,28.799999237060547,29.09000015258789,552475.0
+2016-03-06,29.299999237060547,29.600000381469727,29.100000381469727,29.200000762939453,788109.0
+2016-03-07,29.200000762939453,29.299999237060547,28.899999618530273,29.0,370162.0
+2016-03-08,29.100000381469727,29.200000762939453,28.799999237060547,28.940000534057617,283199.0
+2016-03-09,28.799999237060547,29.0,28.700000762939453,28.709999084472656,642957.0
+2016-03-10,28.799999237060547,28.899999618530273,28.5,28.690000534057617,239165.0
+2016-03-13,28.799999237060547,28.899999618530273,28.600000381469727,28.610000610351562,203135.0
+2016-03-14,28.700000762939453,28.700000762939453,28.100000381469727,28.1299991607666,349809.0
+2016-03-15,28.200000762939453,28.200000762939453,27.600000381469727,27.65999984741211,364505.0
+2016-03-16,27.899999618530273,28.100000381469727,27.700000762939453,27.799999237060547,577650.0
+2016-03-17,28.100000381469727,28.200000762939453,27.799999237060547,27.959999084472656,989766.0
+2016-03-20,28.100000381469727,28.399999618530273,27.899999618530273,28.229999542236328,1824220.0
+2016-03-21,28.5,28.700000762939453,28.100000381469727,28.280000686645508,2627712.0
+2016-03-22,28.299999237060547,28.399999618530273,27.899999618530273,27.989999771118164,1347282.0
+2016-03-23,28.0,28.100000381469727,27.899999618530273,28.0,818220.0
+2016-03-24,27.899999618530273,27.899999618530273,27.5,27.889999389648438,724834.0
+2016-03-27,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0
+2016-03-28,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0
+2016-03-29,28.399999618530273,28.399999618530273,27.899999618530273,28.0,647662.0
+2016-03-30,28.0,28.200000762939453,27.600000381469727,27.829999923706055,771284.0
+2016-03-31,27.700000762939453,28.0,27.5,27.959999084472656,583551.0
+2016-04-03,27.799999237060547,27.899999618530273,27.399999618530273,27.790000915527344,765343.0
+2016-04-04,27.700000762939453,27.899999618530273,27.700000762939453,27.799999237060547,727189.0
+2016-04-05,27.700000762939453,27.799999237060547,27.5,27.6299991607666,689499.0
+2016-04-06,27.700000762939453,27.899999618530273,27.600000381469727,27.649999618530273,965452.0
+2016-04-07,27.799999237060547,27.899999618530273,27.700000762939453,27.75,511621.0
+2016-04-10,27.799999237060547,27.899999618530273,27.700000762939453,27.739999771118164,559499.0
+2016-04-11,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,563250.0
+2016-04-12,28.100000381469727,30.0,28.0,28.920000076293945,6261184.0
+2016-04-13,29.0,29.100000381469727,28.700000762939453,28.739999771118164,1475128.0
+2016-04-14,28.799999237060547,28.799999237060547,28.600000381469727,28.719999313354492,792547.0
+2016-04-17,28.799999237060547,28.899999618530273,28.5,28.719999313354492,591742.0
+2016-04-18,28.600000381469727,29.100000381469727,28.5,29.0,547067.0
+2016-04-19,29.299999237060547,29.5,29.200000762939453,29.229999542236328,936491.0
+2016-04-20,29.299999237060547,30.399999618530273,29.200000762939453,30.170000076293945,2057399.0
+2016-04-21,29.100000381469727,29.100000381469727,28.200000762939453,28.8700008392334,2566769.0
+2016-04-24,28.899999618530273,29.299999237060547,28.799999237060547,29.040000915527344,1698614.0
+2016-04-25,29.100000381469727,29.200000762939453,28.799999237060547,28.950000762939453,1149776.0
+2016-04-26,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,1506491.0
+2016-04-27,28.799999237060547,28.899999618530273,28.700000762939453,28.84000015258789,804944.0
+2016-04-28,28.899999618530273,29.0,28.700000762939453,28.75,677783.0
+2016-05-01,28.5,28.600000381469727,28.0,28.100000381469727,917711.0
+2016-05-02,28.100000381469727,28.200000762939453,27.799999237060547,28.059999465942383,498657.0
+2016-05-03,28.0,28.200000762939453,27.799999237060547,27.809999465942383,502787.0
+2016-05-04,27.700000762939453,27.799999237060547,27.700000762939453,27.690000534057617,608078.0
+2016-05-05,27.700000762939453,27.899999618530273,27.700000762939453,27.8700008392334,359696.0
+2016-05-08,27.899999618530273,28.200000762939453,27.899999618530273,27.959999084472656,510902.0
+2016-05-09,28.0,28.0,27.600000381469727,27.739999771118164,609019.0
+2016-05-10,27.700000762939453,27.700000762939453,27.5,27.5,735302.0
+2016-05-11,27.600000381469727,27.600000381469727,27.5,27.510000228881836,573235.0
+2016-05-12,27.600000381469727,27.700000762939453,27.399999618530273,27.489999771118164,688977.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,26.399999618530273,26.5,26.200000762939453,26.360000610351562,255880.0
+2016-05-25,26.5,26.700000762939453,26.399999618530273,26.68000030517578,225452.0
+2016-05-26,26.799999237060547,26.799999237060547,26.200000762939453,26.34000015258789,386321.0
+2016-05-29,26.399999618530273,26.5,26.200000762939453,26.40999984741211,207098.0
+2016-05-30,26.399999618530273,26.399999618530273,26.200000762939453,26.200000762939453,349160.0
+2016-05-31,26.299999237060547,26.299999237060547,26.100000381469727,26.290000915527344,215101.0
+2016-06-01,26.200000762939453,26.399999618530273,26.200000762939453,26.229999542236328,318574.0
+2016-06-02,26.299999237060547,26.399999618530273,26.200000762939453,26.229999542236328,392319.0
+2016-06-05,26.200000762939453,26.299999237060547,26.200000762939453,26.239999771118164,297440.0
+2016-06-06,26.200000762939453,26.299999237060547,26.200000762939453,26.299999237060547,86093.0
+2016-06-07,26.299999237060547,26.5,26.299999237060547,26.309999465942383,330939.0
+2016-06-08,26.299999237060547,26.700000762939453,26.299999237060547,26.510000228881836,1543313.0
+2016-06-09,26.600000381469727,26.899999618530273,26.399999618530273,26.81999969482422,1101901.0
+2016-06-12,26.700000762939453,27.299999237060547,26.700000762939453,27.1299991607666,522540.0
+2016-06-13,27.100000381469727,27.299999237060547,27.0,27.200000762939453,665688.0
+2016-06-14,,,,,
+2016-06-15,27.100000381469727,27.200000762939453,27.0,27.0,462930.0
+2016-06-16,27.0,27.0,26.899999618530273,26.979999542236328,227862.0
+2016-06-19,27.0,27.200000762939453,27.0,27.0,465458.0
+2016-06-20,27.0,27.100000381469727,26.899999618530273,27.0,85764.0
+2016-06-21,27.0,27.200000762939453,26.899999618530273,27.190000534057617,159150.0
+2016-06-22,27.200000762939453,27.299999237060547,27.100000381469727,27.299999237060547,241939.0
+2016-06-23,27.200000762939453,27.600000381469727,27.100000381469727,27.600000381469727,332474.0
+2016-06-26,26.899999618530273,27.399999618530273,26.799999237060547,27.299999237060547,496291.0
+2016-06-27,27.299999237060547,27.399999618530273,27.0,27.100000381469727,328645.0
+2016-06-28,27.299999237060547,27.299999237060547,27.100000381469727,27.200000762939453,159743.0
+2016-06-29,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,294074.0
+2016-06-30,27.5,27.700000762939453,27.399999618530273,27.600000381469727,233107.0
+2016-07-03,27.5,27.700000762939453,27.399999618530273,27.600000381469727,233107.0
+2016-07-04,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2016-07-05,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2016-07-06,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2016-07-10,27.799999237060547,27.799999237060547,27.299999237060547,27.5,342054.0
+2016-07-11,27.5,27.600000381469727,27.399999618530273,27.5,172521.0
+2016-07-12,27.5,27.700000762939453,27.5,27.700000762939453,242559.0
+2016-07-14,27.600000381469727,27.600000381469727,27.299999237060547,27.299999237060547,661318.0
+2016-07-17,27.600000381469727,27.600000381469727,27.0,27.200000762939453,630114.0
+2016-07-18,27.200000762939453,27.200000762939453,27.0,27.100000381469727,276016.0
+2016-07-19,27.100000381469727,27.200000762939453,27.0,27.200000762939453,117350.0
+2016-07-20,27.200000762939453,27.200000762939453,27.0,27.100000381469727,342386.0
+2016-07-21,25.799999237060547,25.799999237060547,25.299999237060547,25.700000762939453,2231111.0
+2016-07-24,25.600000381469727,25.600000381469727,25.0,25.0,1011631.0
+2016-07-25,25.100000381469727,25.100000381469727,24.649999618530273,24.75,886186.0
+2016-07-26,24.799999237060547,24.799999237060547,24.350000381469727,24.399999618530273,595563.0
+2016-07-27,24.350000381469727,24.399999618530273,23.899999618530273,24.0,606434.0
+2016-07-28,24.0,24.0,23.299999237060547,23.450000762939453,711479.0
+2016-07-31,23.399999618530273,23.399999618530273,22.799999237060547,23.100000381469727,450146.0
+2016-08-01,23.100000381469727,23.25,23.0,23.200000762939453,301537.0
+2016-08-02,23.149999618530273,23.149999618530273,22.850000381469727,22.950000762939453,491309.0
+2016-08-03,23.0,23.100000381469727,22.899999618530273,23.100000381469727,185323.0
+2016-08-04,23.100000381469727,23.100000381469727,22.5,22.75,928083.0
+2016-08-07,22.75,22.75,22.649999618530273,22.649999618530273,310506.0
+2016-08-08,22.799999237060547,23.0,22.700000762939453,22.899999618530273,290609.0
+2016-08-09,22.899999618530273,23.100000381469727,22.899999618530273,23.049999237060547,202648.0
+2016-08-10,23.049999237060547,23.049999237060547,22.899999618530273,23.049999237060547,218301.0
+2016-08-11,23.100000381469727,23.100000381469727,22.950000762939453,23.049999237060547,264968.0
+2016-08-14,23.399999618530273,23.399999618530273,23.049999237060547,23.100000381469727,226932.0
+2016-08-15,23.200000762939453,23.200000762939453,23.0,23.100000381469727,200811.0
+2016-08-16,22.950000762939453,22.950000762939453,22.799999237060547,22.899999618530273,240289.0
+2016-08-17,22.850000381469727,22.850000381469727,22.600000381469727,22.700000762939453,382057.0
+2016-08-18,22.600000381469727,22.700000762939453,22.100000381469727,22.450000762939453,195837.0
+2016-08-21,20.200000762939453,22.600000381469727,20.200000762939453,22.100000381469727,294806.0
+2016-08-22,21.950000762939453,21.950000762939453,21.25,21.399999618530273,586956.0
+2016-08-23,21.399999618530273,21.399999618530273,21.0,21.100000381469727,813303.0
+2016-08-24,21.200000762939453,21.200000762939453,20.950000762939453,20.950000762939453,478508.0
+2016-08-25,20.950000762939453,21.0,20.149999618530273,20.149999618530273,923840.0
+2016-08-28,20.100000381469727,20.5,20.100000381469727,20.450000762939453,1334576.0
+2016-08-29,20.450000762939453,20.5,20.299999237060547,20.350000381469727,466637.0
+2016-08-30,20.399999618530273,20.600000381469727,20.350000381469727,20.399999618530273,343103.0
+2016-08-31,20.450000762939453,20.450000762939453,20.200000762939453,20.350000381469727,128386.0
+2016-09-01,20.299999237060547,20.299999237060547,20.049999237060547,20.25,426353.0
+2016-09-04,20.200000762939453,20.350000381469727,20.200000762939453,20.299999237060547,239118.0
+2016-09-05,20.350000381469727,20.549999237060547,20.299999237060547,20.5,283874.0
+2016-09-06,20.5,20.600000381469727,20.399999618530273,20.399999618530273,190187.0
+2016-09-07,20.399999618530273,20.450000762939453,20.299999237060547,20.350000381469727,175710.0
+2016-09-08,20.450000762939453,21.0,20.399999618530273,21.0,408055.0
+2016-09-11,21.0,21.0,21.0,21.0,0.0
+2016-09-12,21.0,21.0,21.0,21.0,0.0
+2016-09-18,20.850000381469727,20.899999618530273,20.75,20.799999237060547,157026.0
+2016-09-19,20.799999237060547,20.899999618530273,20.200000762939453,20.549999237060547,221585.0
+2016-09-20,20.5,20.5,20.25,20.350000381469727,145307.0
+2016-09-21,20.399999618530273,20.450000762939453,20.25,20.450000762939453,113833.0
+2016-09-22,20.399999618530273,20.450000762939453,20.25,20.450000762939453,113833.0
+2016-09-25,20.450000762939453,20.5,20.299999237060547,20.350000381469727,115546.0
+2016-09-26,20.450000762939453,20.549999237060547,20.399999618530273,20.549999237060547,68371.0
+2016-09-27,20.299999237060547,20.299999237060547,19.899999618530273,20.200000762939453,558733.0
+2016-09-28,20.200000762939453,20.200000762939453,19.049999237060547,19.299999237060547,403944.0
+2016-09-29,19.0,19.649999618530273,18.899999618530273,19.649999618530273,458730.0
+2016-10-02,19.200000762939453,19.5,17.799999237060547,18.0,568784.0
+2016-10-03,18.0,18.100000381469727,17.25,17.5,489121.0
+2016-10-04,17.600000381469727,17.75,17.399999618530273,17.700000762939453,330819.0
+2016-10-05,17.600000381469727,17.75,17.5,17.600000381469727,331295.0
+2016-10-06,17.649999618530273,17.899999618530273,17.600000381469727,17.799999237060547,328797.0
+2016-10-09,17.75,17.850000381469727,17.600000381469727,17.649999618530273,150424.0
+2016-10-10,17.649999618530273,17.649999618530273,17.450000762939453,17.549999237060547,269965.0
+2016-10-11,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,157106.0
+2016-10-12,17.450000762939453,17.950000762939453,17.450000762939453,17.899999618530273,135669.0
+2016-10-13,17.799999237060547,17.850000381469727,17.75,17.75,162045.0
+2016-10-16,17.700000762939453,17.700000762939453,17.5,17.549999237060547,96765.0
+2016-10-17,17.5,17.5,16.950000762939453,17.0,206994.0
+2016-10-18,16.5,16.700000762939453,15.699999809265137,15.850000381469727,771119.0
+2016-10-19,15.800000190734863,15.949999809265137,15.550000190734863,15.850000381469727,343015.0
+2016-10-20,16.0,16.200000762939453,15.850000381469727,16.100000381469727,320341.0
+2016-10-23,16.200000762939453,16.850000381469727,16.200000762939453,16.700000762939453,423392.0
+2016-10-24,,,,,
+2016-10-25,16.950000762939453,17.100000381469727,16.950000762939453,17.049999237060547,247973.0
+2016-10-26,17.049999237060547,17.049999237060547,16.899999618530273,17.0,125336.0
+2016-10-27,16.950000762939453,17.100000381469727,16.950000762939453,17.0,100496.0
+2016-10-30,16.850000381469727,16.950000762939453,16.799999237060547,16.899999618530273,148862.0
+2016-10-31,16.899999618530273,17.049999237060547,16.799999237060547,16.850000381469727,253137.0
+2016-11-01,16.850000381469727,17.0,16.850000381469727,17.0,56338.0
+2016-11-02,17.0,17.049999237060547,16.899999618530273,17.049999237060547,229152.0
+2016-11-03,17.0,17.100000381469727,17.0,17.100000381469727,752904.0
+2016-11-06,17.0,17.5,17.0,17.450000762939453,486234.0
+2016-11-07,17.299999237060547,17.649999618530273,17.299999237060547,17.549999237060547,462753.0
+2016-11-08,17.649999618530273,18.299999237060547,17.649999618530273,18.0,1000202.0
+2016-11-09,17.850000381469727,18.299999237060547,17.799999237060547,18.299999237060547,563727.0
+2016-11-10,18.350000381469727,18.950000762939453,18.350000381469727,18.75,571214.0
+2016-11-13,18.950000762939453,19.5,18.850000381469727,19.5,370483.0
+2016-11-14,19.5,19.799999237060547,19.100000381469727,19.649999618530273,936288.0
+2016-11-15,19.549999237060547,19.700000762939453,18.799999237060547,19.149999618530273,471299.0
+2016-11-16,19.149999618530273,19.600000381469727,19.100000381469727,19.5,471379.0
+2016-11-17,19.5,19.5,19.350000381469727,19.450000762939453,207651.0
+2016-11-20,19.549999237060547,19.549999237060547,19.049999237060547,19.100000381469727,331892.0
+2016-11-21,19.100000381469727,19.200000762939453,18.950000762939453,19.0,173778.0
+2016-11-22,19.200000762939453,19.350000381469727,19.149999618530273,19.299999237060547,226364.0
+2016-11-23,19.350000381469727,20.049999237060547,19.299999237060547,20.0,620704.0
+2016-11-24,20.049999237060547,20.399999618530273,19.75,20.100000381469727,560575.0
+2016-11-27,19.799999237060547,20.350000381469727,19.799999237060547,20.200000762939453,446578.0
+2016-11-28,20.200000762939453,20.399999618530273,20.149999618530273,20.25,700630.0
+2016-11-29,20.149999618530273,20.350000381469727,20.049999237060547,20.100000381469727,766447.0
+2016-11-30,20.100000381469727,20.899999618530273,20.0,20.149999618530273,1169909.0
+2016-12-01,20.399999618530273,20.75,20.350000381469727,20.549999237060547,1377769.0
+2016-12-04,20.75,21.299999237060547,20.649999618530273,21.100000381469727,765432.0
+2016-12-05,21.149999618530273,21.399999618530273,20.899999618530273,21.200000762939453,357393.0
+2016-12-06,21.399999618530273,21.600000381469727,21.149999618530273,21.549999237060547,638718.0
+2016-12-07,21.5,21.950000762939453,21.5,21.899999618530273,384938.0
+2016-12-08,21.950000762939453,22.75,21.899999618530273,22.549999237060547,964157.0
+2016-12-11,22.600000381469727,23.0,22.600000381469727,22.75,552908.0
+2016-12-12,22.950000762939453,22.950000762939453,22.5,22.5,409701.0
+2016-12-13,22.299999237060547,22.399999618530273,21.850000381469727,22.049999237060547,829588.0
+2016-12-14,22.049999237060547,22.399999618530273,22.0,22.100000381469727,581842.0
+2016-12-15,21.899999618530273,22.399999618530273,21.899999618530273,22.25,385931.0
+2016-12-18,22.200000762939453,22.5,22.200000762939453,22.350000381469727,456371.0
+2016-12-19,22.350000381469727,23.100000381469727,22.200000762939453,22.700000762939453,964626.0
+2016-12-20,22.399999618530273,22.450000762939453,21.950000762939453,22.200000762939453,559912.0
+2016-12-21,22.200000762939453,22.399999618530273,22.100000381469727,22.399999618530273,161240.0
+2016-12-22,22.25,22.5,22.0,22.350000381469727,174308.0
+2016-12-25,22.549999237060547,22.700000762939453,22.399999618530273,22.649999618530273,245589.0
+2016-12-26,,,,,
+2016-12-27,22.600000381469727,22.799999237060547,22.5,22.799999237060547,143686.0
+2016-12-28,22.649999618530273,22.899999618530273,22.649999618530273,22.75,240408.0
+2016-12-29,22.700000762939453,22.899999618530273,22.5,22.850000381469727,231075.0
+2017-01-01,22.950000762939453,23.049999237060547,22.850000381469727,23.0,203869.0
+2017-01-02,23.0,23.200000762939453,22.899999618530273,23.149999618530273,390164.0
+2017-01-03,23.149999618530273,23.25,23.0,23.200000762939453,289921.0
+2017-01-04,23.149999618530273,23.200000762939453,23.049999237060547,23.200000762939453,256542.0
+2017-01-05,23.100000381469727,23.149999618530273,23.049999237060547,23.049999237060547,232544.0
+2017-01-08,23.200000762939453,23.200000762939453,22.700000762939453,22.75,213085.0
+2017-01-09,22.700000762939453,22.700000762939453,21.0,21.049999237060547,1017456.0
+2017-01-10,21.149999618530273,21.149999618530273,20.600000381469727,20.649999618530273,569291.0
+2017-01-11,20.5,20.5,19.799999237060547,19.799999237060547,597804.0
+2017-01-12,19.899999618530273,20.100000381469727,19.850000381469727,20.0,173401.0
+2017-01-15,20.5,20.600000381469727,20.049999237060547,20.100000381469727,159120.0
+2017-01-16,20.100000381469727,20.200000762939453,19.700000762939453,19.850000381469727,154144.0
+2017-01-17,19.75,19.799999237060547,19.299999237060547,19.5,210069.0
+2017-01-18,19.549999237060547,19.600000381469727,19.149999618530273,19.149999618530273,196305.0
+2017-01-19,19.100000381469727,19.299999237060547,19.0,19.0,324284.0
+2017-01-22,18.850000381469727,19.299999237060547,18.5,19.149999618530273,433376.0
+2017-01-23,19.350000381469727,19.850000381469727,19.350000381469727,19.850000381469727,283915.0
+2017-01-24,19.899999618530273,20.649999618530273,19.899999618530273,20.450000762939453,375578.0
+2017-01-25,20.649999618530273,20.649999618530273,20.350000381469727,20.5,116309.0
+2017-01-26,20.5,20.5,20.25,20.399999618530273,157273.0
+2017-01-29,20.399999618530273,20.75,20.399999618530273,20.549999237060547,154468.0
+2017-01-30,20.600000381469727,20.649999618530273,20.049999237060547,20.200000762939453,367628.0
+2017-01-31,20.0,20.0,19.799999237060547,19.899999618530273,328997.0
+2017-02-01,19.899999618530273,19.899999618530273,19.75,19.850000381469727,207900.0
+2017-02-02,19.649999618530273,19.850000381469727,19.649999618530273,19.799999237060547,212554.0
+2017-02-05,19.799999237060547,19.799999237060547,19.649999618530273,19.649999618530273,275919.0
+2017-02-06,19.649999618530273,19.649999618530273,19.350000381469727,19.450000762939453,265244.0
+2017-02-07,19.450000762939453,19.549999237060547,19.299999237060547,19.5,161988.0
+2017-02-08,19.549999237060547,19.549999237060547,19.299999237060547,19.399999618530273,113961.0
+2017-02-09,19.399999618530273,19.75,19.399999618530273,19.700000762939453,90190.0
+2017-02-12,19.850000381469727,19.850000381469727,19.549999237060547,19.600000381469727,582786.0
+2017-02-13,19.5,19.600000381469727,19.5,19.600000381469727,159532.0
+2017-02-14,19.600000381469727,19.600000381469727,19.399999618530273,19.600000381469727,179160.0
+2017-02-15,19.600000381469727,19.600000381469727,19.399999618530273,19.549999237060547,113241.0
+2017-02-16,19.549999237060547,19.649999618530273,19.549999237060547,19.649999618530273,127605.0
+2017-02-19,19.700000762939453,19.799999237060547,19.549999237060547,19.600000381469727,163931.0
+2017-02-20,19.549999237060547,19.600000381469727,19.5,19.549999237060547,170513.0
+2017-02-21,19.5,19.5,19.25,19.5,161815.0
+2017-02-22,19.549999237060547,19.600000381469727,19.450000762939453,19.5,144976.0
+2017-02-23,19.549999237060547,19.549999237060547,19.450000762939453,19.5,99790.0
+2017-02-26,19.700000762939453,19.700000762939453,19.549999237060547,19.549999237060547,188276.0
+2017-02-27,19.549999237060547,19.549999237060547,19.399999618530273,19.5,78735.0
+2017-02-28,19.049999237060547,19.350000381469727,19.0,19.200000762939453,364675.0
+2017-03-01,19.149999618530273,19.149999618530273,18.899999618530273,19.0,257491.0
+2017-03-02,19.0,19.100000381469727,18.950000762939453,19.049999237060547,118115.0
+2017-03-05,19.049999237060547,19.049999237060547,18.799999237060547,18.950000762939453,154738.0
+2017-03-06,18.899999618530273,18.899999618530273,18.799999237060547,18.850000381469727,101042.0
+2017-03-07,18.850000381469727,18.850000381469727,18.649999618530273,18.649999618530273,164916.0
+2017-03-08,18.75,18.75,18.5,18.549999237060547,96066.0
+2017-03-09,18.5,18.5,18.25,18.25,119234.0
+2017-03-12,18.149999618530273,18.200000762939453,17.75,17.799999237060547,228545.0
+2017-03-13,17.700000762939453,18.149999618530273,17.700000762939453,17.799999237060547,218337.0
+2017-03-14,18.0,18.0,17.549999237060547,18.0,253982.0
+2017-03-15,18.0,18.0,17.799999237060547,17.950000762939453,137226.0
+2017-03-16,17.899999618530273,18.299999237060547,17.899999618530273,18.299999237060547,211916.0
+2017-03-19,18.5,18.5,18.049999237060547,18.299999237060547,150621.0
+2017-03-20,18.100000381469727,18.350000381469727,18.100000381469727,18.149999618530273,144018.0
+2017-03-21,18.149999618530273,18.200000762939453,18.049999237060547,18.200000762939453,91709.0
+2017-03-22,18.200000762939453,18.200000762939453,18.0,18.100000381469727,115771.0
+2017-03-23,18.149999618530273,18.25,18.149999618530273,18.149999618530273,96624.0
+2017-03-26,18.299999237060547,18.350000381469727,18.25,18.299999237060547,86402.0
+2017-03-27,18.299999237060547,18.350000381469727,18.200000762939453,18.350000381469727,62270.0
+2017-03-28,18.299999237060547,18.399999618530273,18.25,18.299999237060547,36867.0
+2017-03-29,18.299999237060547,18.350000381469727,18.25,18.350000381469727,60243.0
+2017-03-30,18.299999237060547,18.299999237060547,18.200000762939453,18.25,128368.0
+2017-04-02,,,,,
+2017-04-03,18.049999237060547,18.149999618530273,18.0,18.0,140708.0
+2017-04-04,,,,,
+2017-04-05,17.799999237060547,17.850000381469727,17.75,17.75,429605.0
+2017-04-06,17.75,17.799999237060547,17.450000762939453,17.5,626942.0
+2017-04-09,17.549999237060547,17.649999618530273,17.5,17.5,368562.0
+2017-04-10,17.549999237060547,17.700000762939453,17.549999237060547,17.549999237060547,193734.0
+2017-04-11,17.549999237060547,17.700000762939453,17.5,17.5,338025.0
+2017-04-12,17.700000762939453,17.850000381469727,17.549999237060547,17.850000381469727,909668.0
+2017-04-13,18.0,18.0,17.75,17.899999618530273,143322.0
+2017-04-16,17.850000381469727,17.950000762939453,17.700000762939453,17.850000381469727,311097.0
+2017-04-17,17.850000381469727,18.100000381469727,17.850000381469727,18.0,225055.0
+2017-04-18,17.850000381469727,17.850000381469727,17.549999237060547,17.75,343251.0
+2017-04-19,17.600000381469727,17.799999237060547,17.600000381469727,17.75,136846.0
+2017-04-20,17.75,17.799999237060547,17.649999618530273,17.799999237060547,173267.0
+2017-04-23,17.850000381469727,19.0,17.850000381469727,18.5,596323.0
+2017-04-24,18.5,18.5,18.049999237060547,18.049999237060547,231375.0
+2017-04-25,18.049999237060547,18.149999618530273,17.799999237060547,17.799999237060547,297997.0
+2017-04-26,17.799999237060547,18.0,17.5,17.600000381469727,243687.0
+2017-04-27,17.600000381469727,17.899999618530273,17.600000381469727,17.75,439366.0
+2017-04-30,17.799999237060547,18.0,17.700000762939453,18.0,141573.0
+2017-05-01,18.0,18.049999237060547,17.950000762939453,18.049999237060547,76512.0
+2017-05-02,,,,,
+2017-05-03,18.049999237060547,18.049999237060547,17.850000381469727,17.850000381469727,133036.0
+2017-05-04,17.799999237060547,17.950000762939453,17.799999237060547,17.899999618530273,272065.0
+2017-05-07,17.799999237060547,17.799999237060547,17.600000381469727,17.700000762939453,140805.0
+2017-05-08,17.700000762939453,17.75,17.549999237060547,17.75,90274.0
+2017-05-09,,,,,
+2017-05-10,17.700000762939453,17.850000381469727,17.700000762939453,17.75,40796.0
+2017-05-11,17.799999237060547,17.799999237060547,17.600000381469727,17.75,97506.0
+2017-05-14,17.649999618530273,17.649999618530273,17.600000381469727,17.600000381469727,33296.0
+2017-05-15,17.649999618530273,17.899999618530273,17.600000381469727,17.899999618530273,102868.0
+2017-05-16,17.799999237060547,18.100000381469727,17.799999237060547,18.0,176038.0
+2017-05-17,18.049999237060547,18.100000381469727,18.0,18.0,104072.0
+2017-05-18,17.899999618530273,18.100000381469727,17.799999237060547,17.850000381469727,134154.0
+2017-05-21,17.899999618530273,18.0,17.850000381469727,17.899999618530273,81480.0
+2017-05-22,17.850000381469727,17.899999618530273,17.799999237060547,17.899999618530273,28332.0
+2017-05-23,17.799999237060547,17.799999237060547,17.649999618530273,17.700000762939453,136268.0
+2017-05-24,17.75,17.799999237060547,17.450000762939453,17.450000762939453,172270.0
+2017-05-25,17.549999237060547,17.549999237060547,17.350000381469727,17.350000381469727,93935.0
+2017-05-28,17.5,17.5,17.100000381469727,17.100000381469727,68396.0
+2017-05-29,17.100000381469727,17.399999618530273,17.100000381469727,17.399999618530273,118922.0
+2017-05-30,17.5,17.700000762939453,17.5,17.649999618530273,104463.0
+2017-05-31,17.549999237060547,17.75,17.549999237060547,17.600000381469727,121586.0
+2017-06-01,17.75,17.850000381469727,17.75,17.799999237060547,58811.0
+2017-06-04,17.65999984741211,17.739999771118164,17.65999984741211,17.700000762939453,21278.0
+2017-06-05,17.65999984741211,17.65999984741211,17.559999465942383,17.600000381469727,32687.0
+2017-06-06,17.600000381469727,17.6200008392334,17.579999923706055,17.6200008392334,22282.0
+2017-06-07,17.639999389648438,17.639999389648438,17.559999465942383,17.6200008392334,17742.0
+2017-06-08,17.559999465942383,17.600000381469727,17.5,17.5,30121.0
+2017-06-11,17.420000076293945,17.5,17.360000610351562,17.399999618530273,56647.0
+2017-06-12,17.399999618530273,17.479999542236328,17.3799991607666,17.399999618530273,26519.0
+2017-06-13,17.360000610351562,17.459999084472656,17.299999237060547,17.440000534057617,58276.0
+2017-06-14,17.399999618530273,17.420000076293945,17.399999618530273,17.420000076293945,26557.0
+2017-06-15,17.360000610351562,17.639999389648438,17.360000610351562,17.639999389648438,120731.0
+2017-06-18,17.700000762939453,17.760000228881836,17.579999923706055,17.719999313354492,59218.0
+2017-06-19,17.700000762939453,17.700000762939453,17.540000915527344,17.700000762939453,112209.0
+2017-06-20,17.700000762939453,17.700000762939453,17.540000915527344,17.540000915527344,163387.0
+2017-06-21,17.739999771118164,17.799999237060547,17.31999969482422,17.700000762939453,908785.0
+2017-06-22,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0
+2017-06-25,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0
+2017-06-26,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0
+2017-06-27,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0
+2017-06-28,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0
+2017-06-29,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0
+2017-07-02,17.700000762939453,17.739999771118164,17.600000381469727,17.68000030517578,80508.0
+2017-07-03,17.719999313354492,17.719999313354492,17.600000381469727,17.65999984741211,84058.0
+2017-07-04,17.6200008392334,17.68000030517578,17.600000381469727,17.6200008392334,44477.0
+2017-07-05,17.6200008392334,17.639999389648438,17.600000381469727,17.6200008392334,99973.0
+2017-07-06,17.700000762939453,18.200000762939453,17.700000762939453,17.899999618530273,673632.0
+2017-07-09,17.719999313354492,17.760000228881836,17.639999389648438,17.65999984741211,171805.0
+2017-07-10,17.639999389648438,17.700000762939453,17.579999923706055,17.600000381469727,115899.0
+2017-07-11,17.540000915527344,17.639999389648438,17.540000915527344,17.600000381469727,217960.0
+2017-07-12,17.579999923706055,17.579999923706055,17.5,17.520000457763672,302994.0
+2017-07-13,17.520000457763672,17.579999923706055,17.479999542236328,17.520000457763672,264237.0
+2017-07-16,17.5,17.520000457763672,17.459999084472656,17.459999084472656,94904.0
+2017-07-17,17.5,17.5,17.399999618530273,17.420000076293945,31611.0
+2017-07-18,17.399999618530273,17.420000076293945,17.299999237060547,17.399999618530273,113709.0
+2017-07-19,17.420000076293945,17.420000076293945,17.100000381469727,17.100000381469727,151142.0
+2017-07-20,17.200000762939453,17.200000762939453,17.15999984741211,17.15999984741211,100916.0
+2017-07-23,17.079999923706055,17.079999923706055,16.760000228881836,16.780000686645508,444904.0
+2017-07-24,16.739999771118164,16.760000228881836,16.600000381469727,16.6200008392334,163594.0
+2017-07-25,16.600000381469727,16.600000381469727,16.280000686645508,16.31999969482422,204447.0
+2017-07-26,16.280000686645508,16.280000686645508,15.979999542236328,16.0,288122.0
+2017-07-27,16.0,16.100000381469727,15.920000076293945,16.100000381469727,297006.0
+2017-07-30,16.040000915527344,16.15999984741211,15.880000114440918,15.899999618530273,173487.0
+2017-07-31,15.880000114440918,15.920000076293945,15.800000190734863,15.819999694824219,68141.0
+2017-08-01,15.819999694824219,15.899999618530273,15.819999694824219,15.899999618530273,126151.0
+2017-08-02,16.0,16.200000762939453,15.859999656677246,16.0,193877.0
+2017-08-03,15.899999618530273,16.0,15.899999618530273,16.0,57656.0
+2017-08-06,15.9399995803833,16.0,15.880000114440918,15.899999618530273,105841.0
+2017-08-07,15.84000015258789,15.899999618530273,15.800000190734863,15.899999618530273,111745.0
+2017-08-08,15.899999618530273,15.899999618530273,15.84000015258789,15.880000114440918,69776.0
+2017-08-09,15.899999618530273,16.139999389648438,15.899999618530273,16.079999923706055,292133.0
+2017-08-10,16.059999465942383,16.139999389648438,16.020000457763672,16.1200008392334,109645.0
+2017-08-13,16.059999465942383,16.200000762939453,16.020000457763672,16.100000381469727,73772.0
+2017-08-14,16.079999923706055,16.100000381469727,16.020000457763672,16.100000381469727,62120.0
+2017-08-15,16.079999923706055,16.139999389648438,16.059999465942383,16.100000381469727,68282.0
+2017-08-16,16.040000915527344,16.100000381469727,16.040000915527344,16.100000381469727,43469.0
+2017-08-17,16.040000915527344,16.299999237060547,16.040000915527344,16.299999237060547,146737.0
+2017-08-20,16.219999313354492,16.520000457763672,16.1200008392334,16.440000534057617,176777.0
+2017-08-21,16.280000686645508,16.440000534057617,16.280000686645508,16.399999618530273,92048.0
+2017-08-22,16.399999618530273,16.399999618530273,16.200000762939453,16.31999969482422,84683.0
+2017-08-23,16.31999969482422,16.34000015258789,16.299999237060547,16.299999237060547,18378.0
+2017-08-24,16.299999237060547,16.3799991607666,16.299999237060547,16.299999237060547,41467.0
+2017-08-27,16.280000686645508,16.299999237060547,16.260000228881836,16.280000686645508,14021.0
+2017-08-28,16.280000686645508,16.5,16.280000686645508,16.5,91581.0
+2017-08-29,16.540000915527344,16.600000381469727,16.520000457763672,16.559999465942383,71099.0
+2017-08-30,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-08-31,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-09-03,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-09-04,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-09-05,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-09-06,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2017-09-07,16.579999923706055,16.579999923706055,16.479999542236328,16.5,90221.0
+2017-09-10,16.5,16.68000030517578,16.5,16.559999465942383,38430.0
+2017-09-11,16.540000915527344,16.540000915527344,16.459999084472656,16.520000457763672,48525.0
+2017-09-12,16.479999542236328,16.579999923706055,16.459999084472656,16.5,44487.0
+2017-09-13,16.540000915527344,16.579999923706055,16.520000457763672,16.559999465942383,31999.0
+2017-09-14,16.540000915527344,16.540000915527344,16.459999084472656,16.540000915527344,67097.0
+2017-09-17,16.520000457763672,16.520000457763672,16.399999618530273,16.399999618530273,85179.0
+2017-09-18,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,72169.0
+2017-09-19,16.3799991607666,16.3799991607666,16.219999313354492,16.260000228881836,311799.0
+2017-09-20,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2017-09-21,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2017-09-24,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0
+2017-09-25,16.399999618530273,16.399999618530273,16.239999771118164,16.299999237060547,87674.0
+2017-09-26,16.31999969482422,16.5,16.31999969482422,16.5,104936.0
+2017-09-27,16.5,16.600000381469727,16.479999542236328,16.579999923706055,125502.0
+2017-09-28,16.520000457763672,16.639999389648438,16.420000076293945,16.540000915527344,100097.0
+2017-10-01,16.260000228881836,16.5,16.260000228881836,16.5,93656.0
+2017-10-02,16.479999542236328,16.5,16.399999618530273,16.420000076293945,29769.0
+2017-10-03,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0
+2017-10-04,16.420000076293945,16.559999465942383,16.399999618530273,16.399999618530273,104787.0
+2017-10-05,16.459999084472656,16.459999084472656,16.360000610351562,16.399999618530273,87536.0
+2017-10-08,16.399999618530273,16.399999618530273,16.079999923706055,16.260000228881836,123412.0
+2017-10-09,16.31999969482422,16.31999969482422,16.280000686645508,16.299999237060547,126114.0
+2017-10-10,16.280000686645508,16.34000015258789,16.280000686645508,16.299999237060547,670520.0
+2017-10-11,16.280000686645508,16.299999237060547,16.200000762939453,16.239999771118164,390647.0
+2017-10-12,16.200000762939453,16.200000762939453,16.079999923706055,16.139999389648438,116655.0
+2017-10-15,16.079999923706055,16.18000030517578,16.079999923706055,16.100000381469727,51506.0
+2017-10-16,16.100000381469727,16.1200008392334,16.040000915527344,16.100000381469727,64217.0
+2017-10-17,16.1200008392334,16.239999771118164,16.059999465942383,16.239999771118164,217920.0
+2017-10-18,16.100000381469727,16.260000228881836,16.100000381469727,16.200000762939453,55605.0
+2017-10-19,16.15999984741211,16.31999969482422,16.15999984741211,16.260000228881836,68702.0
+2017-10-22,16.260000228881836,16.260000228881836,16.18000030517578,16.18000030517578,20647.0
+2017-10-23,16.18000030517578,16.18000030517578,16.020000457763672,16.079999923706055,76662.0
+2017-10-24,16.079999923706055,16.31999969482422,16.059999465942383,16.200000762939453,114083.0
+2017-10-25,16.139999389648438,16.700000762939453,16.139999389648438,16.600000381469727,233530.0
+2017-10-26,16.700000762939453,17.200000762939453,16.600000381469727,16.81999969482422,411186.0
+2017-10-29,16.600000381469727,16.639999389648438,16.540000915527344,16.540000915527344,130636.0
+2017-10-30,16.5,16.520000457763672,16.440000534057617,16.459999084472656,38497.0
+2017-10-31,16.399999618530273,16.420000076293945,16.260000228881836,16.260000228881836,74817.0
+2017-11-01,16.280000686645508,16.399999618530273,16.200000762939453,16.399999618530273,71312.0
+2017-11-02,16.239999771118164,16.780000686645508,16.239999771118164,16.639999389648438,149695.0
+2017-11-05,16.700000762939453,16.940000534057617,16.31999969482422,16.68000030517578,212446.0
+2017-11-06,16.600000381469727,16.639999389648438,16.420000076293945,16.440000534057617,93611.0
+2017-11-07,16.399999618530273,16.540000915527344,15.819999694824219,16.479999542236328,520917.0
+2017-11-08,16.34000015258789,16.540000915527344,16.34000015258789,16.3799991607666,67050.0
+2017-11-09,16.239999771118164,16.459999084472656,16.18000030517578,16.459999084472656,134313.0
+2017-11-12,16.1200008392334,16.219999313354492,16.1200008392334,16.139999389648438,199266.0
+2017-11-13,16.139999389648438,16.299999237060547,16.100000381469727,16.299999237060547,48342.0
+2017-11-14,16.280000686645508,16.280000686645508,16.200000762939453,16.219999313354492,37055.0
+2017-11-15,16.280000686645508,16.280000686645508,16.18000030517578,16.200000762939453,53758.0
+2017-11-16,16.200000762939453,16.200000762939453,16.020000457763672,16.1200008392334,105899.0
+2017-11-19,16.059999465942383,16.059999465942383,16.040000915527344,16.040000915527344,16197.0
+2017-11-20,16.040000915527344,16.059999465942383,16.020000457763672,16.020000457763672,62274.0
+2017-11-21,16.040000915527344,16.040000915527344,15.920000076293945,16.0,244276.0
+2017-11-22,16.059999465942383,16.100000381469727,16.020000457763672,16.020000457763672,35908.0
+2017-11-23,16.100000381469727,16.1200008392334,16.040000915527344,16.100000381469727,77056.0
+2017-11-26,16.100000381469727,16.139999389648438,16.020000457763672,16.040000915527344,147847.0
+2017-11-27,16.100000381469727,16.15999984741211,16.100000381469727,16.100000381469727,101071.0
+2017-11-28,16.100000381469727,16.139999389648438,16.079999923706055,16.100000381469727,49212.0
+2017-11-29,16.059999465942383,16.1200008392334,16.059999465942383,16.1200008392334,53174.0
+2017-11-30,16.1200008392334,16.15999984741211,16.1200008392334,16.1200008392334,39009.0
+2017-12-03,16.139999389648438,16.579999923706055,16.139999389648438,16.5,890639.0
+2017-12-04,16.600000381469727,16.739999771118164,16.420000076293945,16.420000076293945,326674.0
+2017-12-05,16.399999618530273,16.420000076293945,16.100000381469727,16.280000686645508,177018.0
+2017-12-06,16.280000686645508,16.299999237060547,16.100000381469727,16.100000381469727,211343.0
+2017-12-07,16.18000030517578,16.280000686645508,16.1200008392334,16.239999771118164,101223.0
+2017-12-10,16.559999465942383,16.6200008392334,16.200000762939453,16.540000915527344,365619.0
+2017-12-11,16.559999465942383,16.65999984741211,16.399999618530273,16.559999465942383,142852.0
+2017-12-12,16.520000457763672,16.760000228881836,16.5,16.760000228881836,606599.0
+2017-12-13,16.760000228881836,16.799999237060547,16.540000915527344,16.540000915527344,128451.0
+2017-12-14,16.600000381469727,16.719999313354492,16.559999465942383,16.65999984741211,167619.0
+2017-12-17,16.799999237060547,17.100000381469727,16.600000381469727,17.0,683732.0
+2017-12-18,17.059999465942383,18.0,17.040000915527344,17.719999313354492,1739084.0
+2017-12-19,17.81999969482422,17.81999969482422,17.1200008392334,17.5,802008.0
+2017-12-20,17.540000915527344,17.700000762939453,17.31999969482422,17.399999618530273,262824.0
+2017-12-21,17.3799991607666,17.899999618530273,17.34000015258789,17.520000457763672,545524.0
+2017-12-24,17.600000381469727,17.65999984741211,17.5,17.520000457763672,183949.0
+2017-12-25,17.5,17.5,17.219999313354492,17.219999313354492,227759.0
+2017-12-26,17.299999237060547,17.440000534057617,17.299999237060547,17.3799991607666,97969.0
+2017-12-27,17.399999618530273,17.5,17.399999618530273,17.440000534057617,181374.0
+2017-12-28,17.5,17.760000228881836,17.5,17.559999465942383,194430.0
+2017-12-31,17.5,17.940000534057617,17.440000534057617,17.639999389648438,197380.0
+2018-01-01,17.440000534057617,17.579999923706055,17.299999237060547,17.5,100945.0
+2018-01-02,17.5,17.600000381469727,17.399999618530273,17.600000381469727,131982.0
+2018-01-03,17.579999923706055,17.600000381469727,17.399999618530273,17.399999618530273,129900.0
+2018-01-04,17.459999084472656,17.68000030517578,17.440000534057617,17.459999084472656,220401.0
+2018-01-07,17.5,17.540000915527344,17.399999618530273,17.440000534057617,123717.0
+2018-01-08,17.520000457763672,17.719999313354492,17.399999618530273,17.440000534057617,307493.0
+2018-01-09,17.420000076293945,17.420000076293945,17.299999237060547,17.299999237060547,223412.0
+2018-01-10,17.299999237060547,17.399999618530273,17.299999237060547,17.360000610351562,41762.0
+2018-01-11,17.299999237060547,17.34000015258789,17.200000762939453,17.200000762939453,58839.0
+2018-01-14,17.239999771118164,17.31999969482422,17.18000030517578,17.200000762939453,75837.0
+2018-01-15,17.219999313354492,17.399999618530273,17.219999313354492,17.3799991607666,64653.0
+2018-01-16,17.280000686645508,17.399999618530273,17.260000228881836,17.260000228881836,62973.0
+2018-01-17,17.31999969482422,17.399999618530273,17.15999984741211,17.15999984741211,161287.0
+2018-01-18,17.280000686645508,17.3799991607666,17.219999313354492,17.260000228881836,68578.0
+2018-01-21,17.260000228881836,17.299999237060547,17.260000228881836,17.299999237060547,58459.0
+2018-01-22,17.280000686645508,17.280000686645508,17.100000381469727,17.100000381469727,82421.0
+2018-01-23,17.1200008392334,17.139999389648438,17.020000457763672,17.1200008392334,63136.0
+2018-01-24,17.139999389648438,17.139999389648438,16.979999542236328,17.0,97856.0
+2018-01-25,17.299999237060547,17.299999237060547,17.020000457763672,17.040000915527344,58671.0
+2018-01-28,17.020000457763672,17.200000762939453,16.979999542236328,17.200000762939453,76512.0
+2018-01-29,17.100000381469727,17.200000762939453,17.059999465942383,17.100000381469727,40077.0
+2018-01-30,17.100000381469727,17.200000762939453,16.979999542236328,17.0,80134.0
+2018-01-31,17.1200008392334,17.440000534057617,17.100000381469727,17.15999984741211,466567.0
+2018-02-01,17.200000762939453,17.260000228881836,17.100000381469727,17.18000030517578,458044.0
+2018-02-04,17.360000610351562,17.3799991607666,17.200000762939453,17.280000686645508,614127.0
+2018-02-05,17.280000686645508,17.280000686645508,17.100000381469727,17.15999984741211,368087.0
+2018-02-06,16.979999542236328,17.020000457763672,16.899999618530273,16.940000534057617,260082.0
+2018-02-07,17.200000762939453,17.200000762939453,17.0,17.040000915527344,206366.0
+2018-02-08,17.0,17.0,16.639999389648438,16.639999389648438,219986.0
+2018-02-11,16.540000915527344,16.600000381469727,16.200000762939453,16.200000762939453,140628.0
+2018-02-12,16.200000762939453,16.3799991607666,16.18000030517578,16.299999237060547,196219.0
+2018-02-13,16.200000762939453,16.399999618530273,16.0,16.0,328847.0
+2018-02-14,16.15999984741211,16.219999313354492,15.979999542236328,16.200000762939453,538815.0
+2018-02-15,16.280000686645508,16.84000015258789,16.280000686645508,16.84000015258789,485721.0
+2018-02-18,16.940000534057617,17.200000762939453,16.84000015258789,16.84000015258789,247522.0
+2018-02-19,16.899999618530273,16.899999618530273,16.600000381469727,16.739999771118164,79002.0
+2018-02-20,16.540000915527344,16.860000610351562,16.5,16.5,155816.0
+2018-02-21,16.440000534057617,16.600000381469727,16.299999237060547,16.440000534057617,121020.0
+2018-02-22,16.360000610351562,16.579999923706055,16.0,16.579999923706055,109658.0
+2018-02-25,16.31999969482422,16.459999084472656,16.31999969482422,16.31999969482422,48563.0
+2018-02-26,16.420000076293945,16.559999465942383,16.3799991607666,16.420000076293945,108007.0
+2018-02-27,16.5,16.5,16.34000015258789,16.479999542236328,117388.0
+2018-02-28,16.34000015258789,16.420000076293945,16.219999313354492,16.239999771118164,122464.0
+2018-03-01,16.200000762939453,16.31999969482422,16.200000762939453,16.239999771118164,24663.0
+2018-03-04,16.239999771118164,16.260000228881836,16.18000030517578,16.260000228881836,81984.0
+2018-03-05,16.15999984741211,16.15999984741211,16.079999923706055,16.100000381469727,185598.0
+2018-03-06,16.1200008392334,16.280000686645508,16.1200008392334,16.200000762939453,214264.0
+2018-03-07,16.18000030517578,16.18000030517578,16.15999984741211,16.18000030517578,82657.0
+2018-03-08,16.15999984741211,16.200000762939453,16.139999389648438,16.18000030517578,183312.0
+2018-03-11,16.200000762939453,16.299999237060547,16.15999984741211,16.219999313354492,348910.0
+2018-03-12,16.219999313354492,16.399999618530273,16.200000762939453,16.360000610351562,431117.0
+2018-03-13,16.399999618530273,16.420000076293945,16.260000228881836,16.280000686645508,118198.0
+2018-03-14,16.239999771118164,16.299999237060547,16.200000762939453,16.260000228881836,102974.0
+2018-03-15,16.219999313354492,16.360000610351562,16.200000762939453,16.31999969482422,134226.0
+2018-03-18,16.299999237060547,16.299999237060547,16.200000762939453,16.200000762939453,137424.0
+2018-03-19,16.239999771118164,16.31999969482422,16.1200008392334,16.139999389648438,520650.0
+2018-03-20,16.100000381469727,16.280000686645508,16.100000381469727,16.139999389648438,534264.0
+2018-03-21,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-03-22,16.040000915527344,16.079999923706055,15.9399995803833,16.079999923706055,554962.0
+2018-03-25,16.040000915527344,16.059999465942383,15.979999542236328,16.020000457763672,321722.0
+2018-03-26,16.0,16.040000915527344,15.819999694824219,15.899999618530273,352386.0
+2018-03-27,15.9399995803833,16.139999389648438,15.9399995803833,16.079999923706055,221786.0
+2018-03-28,16.040000915527344,16.040000915527344,15.800000190734863,15.979999542236328,180003.0
+2018-03-29,15.9399995803833,16.020000457763672,15.899999618530273,15.920000076293945,121682.0
+2018-04-01,15.899999618530273,16.059999465942383,15.800000190734863,16.0,177927.0
+2018-04-02,15.960000038146973,15.960000038146973,15.899999618530273,15.9399995803833,35450.0
+2018-04-03,15.9399995803833,16.0,15.920000076293945,16.0,91973.0
+2018-04-04,15.979999542236328,15.979999542236328,15.920000076293945,15.979999542236328,323696.0
+2018-04-05,16.0,16.040000915527344,15.920000076293945,15.920000076293945,268287.0
+2018-04-08,15.920000076293945,16.100000381469727,15.920000076293945,15.960000038146973,469053.0
+2018-04-09,16.0,16.280000686645508,16.0,16.1200008392334,317786.0
+2018-04-10,16.040000915527344,16.100000381469727,16.0,16.0,184940.0
+2018-04-11,16.0,16.079999923706055,15.899999618530273,16.0,470364.0
+2018-04-12,16.0,16.020000457763672,15.920000076293945,15.960000038146973,109162.0
+2018-04-15,16.0,16.200000762939453,16.0,16.100000381469727,116724.0
+2018-04-16,16.100000381469727,16.280000686645508,16.040000915527344,16.219999313354492,464238.0
+2018-04-17,16.15999984741211,16.15999984741211,16.0,16.100000381469727,512614.0
+2018-04-18,16.139999389648438,16.6200008392334,16.100000381469727,16.540000915527344,936692.0
+2018-04-19,16.719999313354492,17.15999984741211,16.700000762939453,17.020000457763672,1901287.0
+2018-04-22,17.079999923706055,17.239999771118164,16.940000534057617,17.040000915527344,561853.0
+2018-04-23,17.1200008392334,17.1200008392334,16.860000610351562,17.040000915527344,311846.0
+2018-04-24,17.1200008392334,17.200000762939453,16.719999313354492,17.0,620072.0
+2018-04-25,16.959999084472656,16.959999084472656,16.760000228881836,16.780000686645508,236462.0
+2018-04-26,16.899999618530273,17.239999771118164,16.760000228881836,17.200000762939453,663895.0
+2018-04-29,17.299999237060547,17.299999237060547,17.0,17.1200008392334,296140.0
+2018-04-30,17.139999389648438,17.15999984741211,16.81999969482422,17.079999923706055,398172.0
+2018-05-01,17.0,17.0,16.860000610351562,16.940000534057617,277824.0
+2018-05-02,17.0,17.0,16.81999969482422,16.959999084472656,82723.0
+2018-05-03,16.860000610351562,16.979999542236328,16.799999237060547,16.860000610351562,84316.0
+2018-05-06,16.899999618530273,16.959999084472656,16.81999969482422,16.81999969482422,99129.0
+2018-05-07,16.81999969482422,16.920000076293945,16.799999237060547,16.799999237060547,57127.0
+2018-05-08,16.84000015258789,16.8799991607666,16.5,16.5,170613.0
+2018-05-09,16.5,16.5,16.100000381469727,16.239999771118164,225135.0
+2018-05-10,16.1200008392334,16.5,16.1200008392334,16.459999084472656,57536.0
+2018-05-13,16.5,16.5,16.299999237060547,16.3799991607666,278758.0
+2018-05-14,16.3799991607666,16.579999923706055,16.360000610351562,16.3799991607666,727812.0
+2018-05-15,16.440000534057617,16.600000381469727,16.440000534057617,16.440000534057617,211411.0
+2018-05-16,16.459999084472656,16.5,16.360000610351562,16.399999618530273,106095.0
+2018-05-17,16.34000015258789,16.360000610351562,16.299999237060547,16.299999237060547,73658.0
+2018-05-20,16.219999313354492,16.299999237060547,16.200000762939453,16.299999237060547,40791.0
+2018-05-21,16.200000762939453,16.34000015258789,16.200000762939453,16.219999313354492,33773.0
+2018-05-22,16.299999237060547,16.3799991607666,16.200000762939453,16.34000015258789,43094.0
+2018-05-23,16.299999237060547,16.479999542236328,16.299999237060547,16.420000076293945,57108.0
+2018-05-24,16.479999542236328,16.5,16.299999237060547,16.440000534057617,120854.0
+2018-05-27,16.420000076293945,16.459999084472656,16.299999237060547,16.299999237060547,38862.0
+2018-05-28,16.360000610351562,16.3799991607666,16.280000686645508,16.280000686645508,65863.0
+2018-05-29,16.299999237060547,16.299999237060547,16.260000228881836,16.299999237060547,78347.0
+2018-05-30,16.239999771118164,16.31999969482422,16.239999771118164,16.299999237060547,60439.0
+2018-05-31,16.239999771118164,16.31999969482422,16.200000762939453,16.239999771118164,258175.0
+2018-06-03,16.260000228881836,16.360000610351562,16.260000228881836,16.280000686645508,80865.0
+2018-06-04,16.280000686645508,16.399999618530273,16.219999313354492,16.219999313354492,118324.0
+2018-06-05,16.200000762939453,16.280000686645508,16.18000030517578,16.260000228881836,35574.0
+2018-06-06,16.299999237060547,16.299999237060547,16.15999984741211,16.18000030517578,94635.0
+2018-06-07,16.18000030517578,16.299999237060547,16.100000381469727,16.200000762939453,176899.0
+2018-06-10,16.100000381469727,16.18000030517578,16.0,16.18000030517578,97724.0
+2018-06-11,16.18000030517578,16.18000030517578,16.0,16.079999923706055,231398.0
+2018-06-12,16.020000457763672,16.139999389648438,16.0,16.139999389648438,54399.0
+2018-06-13,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-06-14,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-06-17,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-06-18,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-06-19,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0
+2018-06-20,16.15999984741211,16.200000762939453,16.040000915527344,16.040000915527344,44007.0
+2018-06-21,16.1200008392334,16.15999984741211,16.040000915527344,16.040000915527344,157671.0
+2018-06-24,16.0,16.040000915527344,15.960000038146973,15.979999542236328,746527.0
+2018-06-25,15.979999542236328,16.059999465942383,15.960000038146973,16.059999465942383,502238.0
+2018-06-26,16.0,16.020000457763672,15.979999542236328,16.0,61266.0
+2018-06-27,16.0,16.040000915527344,15.960000038146973,15.979999542236328,120496.0
+2018-06-28,16.0,16.0,15.880000114440918,15.899999618530273,164027.0
+2018-07-01,15.899999618530273,15.899999618530273,15.760000228881836,15.800000190734863,130819.0
+2018-07-02,15.880000114440918,15.880000114440918,15.779999732971191,15.819999694824219,77765.0
+2018-07-03,15.800000190734863,15.859999656677246,15.800000190734863,15.859999656677246,107804.0
+2018-07-04,15.899999618530273,15.979999542236328,15.899999618530273,15.979999542236328,40996.0
+2018-07-05,15.960000038146973,16.0,15.9399995803833,15.9399995803833,49023.0
+2018-07-08,15.979999542236328,16.040000915527344,15.920000076293945,15.920000076293945,57878.0
+2018-07-09,15.979999542236328,16.079999923706055,15.9399995803833,16.059999465942383,186365.0
+2018-07-10,16.059999465942383,16.219999313354492,16.0,16.200000762939453,331613.0
+2018-07-11,16.219999313354492,16.299999237060547,16.200000762939453,16.200000762939453,152195.0
+2018-07-12,16.200000762939453,16.200000762939453,16.1200008392334,16.15999984741211,111086.0
+2018-07-15,16.079999923706055,16.219999313354492,16.079999923706055,16.139999389648438,90782.0
+2018-07-16,16.219999313354492,16.219999313354492,16.15999984741211,16.15999984741211,70978.0
+2018-07-17,16.15999984741211,16.15999984741211,16.059999465942383,16.139999389648438,87465.0
+2018-07-18,16.100000381469727,16.100000381469727,15.960000038146973,16.020000457763672,74785.0
+2018-07-19,15.979999542236328,16.100000381469727,15.960000038146973,16.0,77320.0
+2018-07-22,16.0,16.100000381469727,15.979999542236328,16.040000915527344,132727.0
+2018-07-23,16.0,16.0,15.859999656677246,15.859999656677246,101468.0
+2018-07-24,15.84000015258789,15.84000015258789,15.640000343322754,15.640000343322754,187735.0
+2018-07-25,15.619999885559082,15.680000305175781,15.399999618530273,15.5,227355.0
+2018-07-26,15.5,15.5,15.15999984741211,15.239999771118164,181802.0
+2018-07-29,15.0,15.0,14.279999732971191,14.460000038146973,374227.0
+2018-07-30,14.239999771118164,14.420000076293945,14.220000267028809,14.399999618530273,125103.0
+2018-07-31,14.460000038146973,14.960000038146973,14.460000038146973,14.899999618530273,127384.0
+2018-08-01,14.899999618530273,14.960000038146973,14.760000228881836,14.760000228881836,63032.0
+2018-08-02,14.739999771118164,14.920000076293945,14.600000381469727,14.920000076293945,83389.0
+2018-08-05,15.0,15.0,14.920000076293945,14.920000076293945,38539.0
+2018-08-06,14.899999618530273,14.960000038146973,14.5,14.960000038146973,65666.0
+2018-08-07,14.84000015258789,15.0,14.84000015258789,14.899999618530273,84398.0
+2018-08-08,14.5,14.720000267028809,14.479999542236328,14.479999542236328,164658.0
+2018-08-09,14.460000038146973,14.5,14.399999618530273,14.460000038146973,121399.0
+2018-08-12,14.4399995803833,14.4399995803833,14.020000457763672,14.199999809265137,214736.0
+2018-08-13,14.0600004196167,14.279999732971191,14.0600004196167,14.180000305175781,106759.0
+2018-08-14,14.300000190734863,14.300000190734863,14.220000267028809,14.300000190734863,47027.0
+2018-08-15,14.199999809265137,14.380000114440918,14.199999809265137,14.319999694824219,19221.0
+2018-08-16,14.5,14.5,14.359999656677246,14.380000114440918,34436.0
+2018-08-19,14.5,14.5,14.359999656677246,14.380000114440918,34436.0
+2018-08-20,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0
+2018-08-21,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0
+2018-08-22,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0
+2018-08-23,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0
+2018-08-26,14.420000076293945,14.420000076293945,14.420000076293945,14.5,16006.0
+2018-08-27,14.460000038146973,14.539999961853027,14.420000076293945,14.539999961853027,55716.0
+2018-08-28,14.539999961853027,14.539999961853027,14.5,14.5,58380.0
+2018-08-29,14.539999961853027,14.539999961853027,14.479999542236328,14.479999542236328,58028.0
+2018-08-30,14.279999732971191,14.680000305175781,14.279999732971191,14.680000305175781,49583.0
+2018-09-02,14.600000381469727,14.600000381469727,14.34000015258789,14.34000015258789,31426.0
+2018-09-03,14.399999618530273,14.399999618530273,14.319999694824219,14.380000114440918,61274.0
+2018-09-04,14.399999618530273,14.399999618530273,14.300000190734863,14.300000190734863,54490.0
+2018-09-05,14.300000190734863,14.4399995803833,14.0,14.039999961853027,86347.0
+2018-09-06,14.039999961853027,14.380000114440918,14.0,14.0,356119.0
+2018-09-09,14.0600004196167,14.0600004196167,13.920000076293945,13.9399995803833,132057.0
+2018-09-10,13.899999618530273,14.0,13.880000114440918,13.880000114440918,77082.0
+2018-09-11,14.0600004196167,14.199999809265137,13.760000228881836,13.800000190734863,72576.0
+2018-09-12,13.84000015258789,13.84000015258789,13.5,13.539999961853027,151968.0
+2018-09-13,13.5,13.5600004196167,13.420000076293945,13.420000076293945,61303.0
+2018-09-16,13.5,14.460000038146973,13.5,13.619999885559082,173423.0
+2018-09-17,13.5,13.960000038146973,13.5,13.880000114440918,54848.0
+2018-09-18,13.800000190734863,13.800000190734863,13.699999809265137,13.800000190734863,73189.0
+2018-09-19,13.779999732971191,13.800000190734863,13.699999809265137,13.699999809265137,58705.0
+2018-09-20,13.800000190734863,13.800000190734863,13.539999961853027,13.699999809265137,125853.0
+2018-09-23,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2018-09-24,13.800000190734863,13.800000190734863,13.539999961853027,13.699999809265137,125853.0
+2018-09-25,13.520000457763672,13.800000190734863,13.520000457763672,13.699999809265137,47013.0
+2018-09-26,13.640000343322754,13.65999984741211,13.34000015258789,13.4399995803833,237803.0
+2018-09-27,13.420000076293945,13.579999923706055,13.359999656677246,13.5,317245.0
+2018-09-30,13.5,13.619999885559082,13.4399995803833,13.5,335621.0
+2018-10-01,13.5,13.539999961853027,13.5,13.539999961853027,221699.0
+2018-10-02,13.5,13.5,13.4399995803833,13.460000038146973,94166.0
+2018-10-03,13.460000038146973,13.5,13.399999618530273,13.460000038146973,438010.0
+2018-10-04,13.539999961853027,13.579999923706055,13.5,13.539999961853027,76065.0
+2018-10-07,13.4399995803833,13.539999961853027,13.399999618530273,13.460000038146973,94692.0
+2018-10-08,13.399999618530273,13.5,13.399999618530273,13.479999542236328,79883.0
+2018-10-09,13.520000457763672,13.520000457763672,13.399999618530273,13.420000076293945,308986.0
+2018-10-10,13.4399995803833,13.4399995803833,13.380000114440918,13.4399995803833,79288.0
+2018-10-11,13.380000114440918,13.380000114440918,13.15999984741211,13.199999809265137,322910.0
+2018-10-14,,,,,
+2018-10-15,12.600000381469727,13.020000457763672,12.5,12.920000076293945,779017.0
+2018-10-16,12.600000381469727,12.819999694824219,12.479999542236328,12.65999984741211,747189.0
+2018-10-17,12.319999694824219,12.899999618530273,12.319999694824219,12.600000381469727,441157.0
+2018-10-18,12.640000343322754,12.819999694824219,12.640000343322754,12.699999809265137,392287.0
+2018-10-21,12.399999618530273,12.720000267028809,12.279999732971191,12.5,302048.0
+2018-10-22,12.5,12.600000381469727,12.380000114440918,12.460000038146973,271599.0
+2018-10-23,12.479999542236328,12.800000190734863,12.479999542236328,12.699999809265137,331596.0
+2018-10-24,12.800000190734863,13.100000381469727,12.619999885559082,12.899999618530273,357095.0
+2018-10-25,12.899999618530273,13.359999656677246,12.899999618530273,13.100000381469727,319329.0
+2018-10-28,13.100000381469727,13.600000381469727,13.100000381469727,13.520000457763672,210410.0
+2018-10-29,13.579999923706055,13.779999732971191,13.5,13.520000457763672,266082.0
+2018-10-30,13.640000343322754,14.039999961853027,13.640000343322754,14.0,378498.0
+2018-10-31,14.0,14.399999618530273,14.0,14.199999809265137,1022270.0
+2018-11-01,14.239999771118164,14.319999694824219,13.979999542236328,14.0,233116.0
+2018-11-04,14.0,14.180000305175781,13.9399995803833,14.0,107125.0
+2018-11-05,14.020000457763672,14.039999961853027,13.800000190734863,13.859999656677246,179307.0
+2018-11-06,13.859999656677246,14.15999984741211,13.800000190734863,13.899999618530273,253537.0
+2018-11-07,13.800000190734863,14.5,13.800000190734863,14.399999618530273,754538.0
+2018-11-08,14.380000114440918,14.619999885559082,14.15999984741211,14.300000190734863,365013.0
+2018-11-11,14.100000381469727,14.5600004196167,14.100000381469727,14.239999771118164,230349.0
+2018-11-12,14.260000228881836,14.720000267028809,14.260000228881836,14.4399995803833,182040.0
+2018-11-13,14.380000114440918,14.5600004196167,14.34000015258789,14.359999656677246,83994.0
+2018-11-14,14.239999771118164,14.319999694824219,14.199999809265137,14.220000267028809,146224.0
+2018-11-15,14.260000228881836,14.380000114440918,14.180000305175781,14.380000114440918,256044.0
+2018-11-18,14.199999809265137,14.300000190734863,13.760000228881836,13.760000228881836,324214.0
+2018-11-19,13.720000267028809,13.920000076293945,13.699999809265137,13.880000114440918,381344.0
+2018-11-20,13.65999984741211,13.699999809265137,13.579999923706055,13.579999923706055,71838.0
+2018-11-21,13.579999923706055,13.579999923706055,13.34000015258789,13.5,361148.0
+2018-11-22,13.5600004196167,13.619999885559082,13.4399995803833,13.520000457763672,164215.0
+2018-11-25,13.380000114440918,13.5,13.300000190734863,13.460000038146973,129103.0
+2018-11-26,13.399999618530273,13.4399995803833,13.300000190734863,13.399999618530273,161659.0
+2018-11-27,13.399999618530273,13.399999618530273,13.34000015258789,13.359999656677246,70886.0
+2018-11-28,13.380000114440918,13.579999923706055,13.279999732971191,13.300000190734863,396004.0
+2018-11-29,13.300000190734863,13.539999961853027,13.300000190734863,13.539999961853027,232657.0
+2018-12-02,13.539999961853027,13.619999885559082,13.5,13.619999885559082,112492.0
+2018-12-03,13.600000381469727,13.739999771118164,13.600000381469727,13.699999809265137,202807.0
+2018-12-04,13.579999923706055,13.760000228881836,13.579999923706055,13.680000305175781,203254.0
+2018-12-05,13.600000381469727,13.859999656677246,13.5,13.800000190734863,127388.0
+2018-12-06,13.699999809265137,14.100000381469727,13.619999885559082,13.800000190734863,372150.0
+2018-12-09,13.979999542236328,14.0600004196167,13.859999656677246,14.0,217962.0
+2018-12-10,14.100000381469727,14.15999984741211,13.899999618530273,13.920000076293945,285553.0
+2018-12-11,13.9399995803833,14.0,13.899999618530273,13.9399995803833,145889.0
+2018-12-12,14.0,14.0,13.800000190734863,13.880000114440918,245412.0
+2018-12-13,13.899999618530273,13.9399995803833,13.819999694824219,13.859999656677246,281690.0
+2018-12-16,13.859999656677246,13.960000038146973,13.800000190734863,13.800000190734863,134917.0
+2018-12-17,13.800000190734863,13.960000038146973,13.800000190734863,13.859999656677246,122377.0
+2018-12-18,13.859999656677246,13.9399995803833,13.84000015258789,13.9399995803833,102502.0
+2018-12-19,13.9399995803833,13.9399995803833,13.779999732971191,13.800000190734863,135078.0
+2018-12-20,13.800000190734863,13.800000190734863,13.420000076293945,13.579999923706055,232080.0
+2018-12-23,13.420000076293945,13.5,13.239999771118164,13.279999732971191,318623.0
+2018-12-24,13.300000190734863,13.399999618530273,13.279999732971191,13.300000190734863,142992.0
+2018-12-25,13.300000190734863,13.300000190734863,13.0600004196167,13.199999809265137,562915.0
+2018-12-26,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,156436.0
+2018-12-27,13.199999809265137,13.199999809265137,13.0,13.0,343727.0
+2018-12-30,13.020000457763672,13.100000381469727,12.960000038146973,13.0,574354.0
+2018-12-31,13.0,13.0,12.760000228881836,12.760000228881836,409878.0
+2019-01-01,12.800000190734863,12.859999656677246,12.699999809265137,12.800000190734863,180255.0
+2019-01-02,12.800000190734863,12.880000114440918,12.779999732971191,12.800000190734863,198956.0
+2019-01-03,12.800000190734863,12.960000038146973,12.800000190734863,12.9399995803833,110905.0
+2019-01-06,13.0,13.0,12.899999618530273,12.899999618530273,105467.0
+2019-01-07,12.859999656677246,13.0,12.859999656677246,12.979999542236328,270812.0
+2019-01-08,13.0,13.0,12.9399995803833,12.979999542236328,191595.0
+2019-01-09,12.960000038146973,13.100000381469727,12.920000076293945,13.0600004196167,240495.0
+2019-01-10,13.079999923706055,13.100000381469727,12.979999542236328,13.039999961853027,92613.0
+2019-01-13,13.100000381469727,13.199999809265137,13.0,13.0600004196167,309750.0
+2019-01-14,13.0,13.0600004196167,12.960000038146973,13.020000457763672,392382.0
+2019-01-15,13.0,13.279999732971191,12.899999618530273,13.239999771118164,345724.0
+2019-01-16,13.239999771118164,13.600000381469727,13.239999771118164,13.399999618530273,578480.0
+2019-01-17,13.399999618530273,13.65999984741211,13.34000015258789,13.600000381469727,389171.0
+2019-01-20,13.65999984741211,13.880000114440918,13.5,13.760000228881836,368506.0
+2019-01-21,13.899999618530273,13.899999618530273,13.579999923706055,13.699999809265137,457932.0
+2019-01-22,13.699999809265137,13.699999809265137,13.5,13.5,209735.0
+2019-01-23,13.539999961853027,13.600000381469727,13.520000457763672,13.579999923706055,273673.0
+2019-01-24,13.600000381469727,13.779999732971191,13.5600004196167,13.699999809265137,706801.0
+2019-01-27,13.819999694824219,14.279999732971191,13.800000190734863,14.279999732971191,1656601.0
+2019-01-28,14.279999732971191,14.359999656677246,14.140000343322754,14.359999656677246,1391167.0
+2019-01-29,14.300000190734863,14.5,14.180000305175781,14.5,574218.0
+2019-01-30,14.5,14.520000457763672,14.399999618530273,14.460000038146973,329809.0
+2019-01-31,14.399999618530273,14.399999618530273,14.100000381469727,14.15999984741211,773701.0
+2019-02-03,14.279999732971191,14.279999732971191,13.960000038146973,14.039999961853027,441666.0
+2019-02-04,14.0,14.039999961853027,13.960000038146973,13.979999542236328,190168.0
+2019-02-05,14.0,14.479999542236328,14.0,14.380000114440918,1103101.0
+2019-02-06,14.359999656677246,14.600000381469727,14.359999656677246,14.359999656677246,353207.0
+2019-02-07,14.4399995803833,14.619999885559082,14.34000015258789,14.600000381469727,490703.0
+2019-02-10,14.65999984741211,15.260000228881836,14.5,15.0600004196167,1557504.0
+2019-02-11,15.0,15.0600004196167,14.800000190734863,14.800000190734863,935565.0
+2019-02-12,15.0,15.079999923706055,14.880000114440918,15.0,1366979.0
+2019-02-13,15.0,15.020000457763672,14.760000228881836,14.880000114440918,975577.0
+2019-02-14,14.9399995803833,14.960000038146973,14.640000343322754,14.899999618530273,1609829.0
+2019-02-17,14.800000190734863,14.899999618530273,14.640000343322754,14.699999809265137,362909.0
+2019-02-18,14.699999809265137,14.739999771118164,14.4399995803833,14.4399995803833,330877.0
+2019-02-19,14.4399995803833,14.4399995803833,13.960000038146973,13.979999542236328,1743741.0
+2019-02-20,14.0,14.020000457763672,13.84000015258789,14.0,330862.0
+2019-02-21,14.119999885559082,14.199999809265137,14.0,14.140000343322754,496682.0
+2019-02-24,14.300000190734863,14.380000114440918,14.180000305175781,14.239999771118164,316235.0
+2019-02-25,14.239999771118164,14.239999771118164,13.920000076293945,14.020000457763672,524255.0
+2019-02-26,13.960000038146973,14.0600004196167,13.920000076293945,14.0600004196167,171823.0
+2019-02-27,14.079999923706055,14.119999885559082,13.899999618530273,14.119999885559082,132836.0
+2019-02-28,14.079999923706055,14.079999923706055,13.9399995803833,13.979999542236328,162302.0
+2019-03-03,14.0,14.279999732971191,13.960000038146973,14.15999984741211,376257.0
+2019-03-04,14.119999885559082,14.199999809265137,14.0600004196167,14.199999809265137,261579.0
+2019-03-05,14.119999885559082,14.420000076293945,14.119999885559082,14.420000076293945,456391.0
+2019-03-06,14.420000076293945,14.420000076293945,14.300000190734863,14.319999694824219,296163.0
+2019-03-07,14.319999694824219,14.319999694824219,14.15999984741211,14.300000190734863,231059.0
+2019-03-10,14.239999771118164,14.420000076293945,14.199999809265137,14.399999618530273,301780.0
+2019-03-11,14.399999618530273,14.4399995803833,14.319999694824219,14.4399995803833,392818.0
+2019-03-12,14.420000076293945,14.539999961853027,14.359999656677246,14.380000114440918,374299.0
+2019-03-13,14.399999618530273,14.520000457763672,14.380000114440918,14.5,236774.0
+2019-03-14,14.5,14.520000457763672,14.380000114440918,14.5,636470.0
+2019-03-17,14.479999542236328,14.520000457763672,14.380000114440918,14.399999618530273,374921.0
+2019-03-18,14.420000076293945,14.5,14.359999656677246,14.5,205080.0
+2019-03-19,14.5,14.539999961853027,14.4399995803833,14.5,542175.0
+2019-03-20,14.600000381469727,15.079999923706055,14.600000381469727,14.880000114440918,1882354.0
+2019-03-21,14.899999618530273,15.0,14.779999732971191,14.819999694824219,314807.0
+2019-03-24,14.800000190734863,15.0,14.5,15.0,561276.0
+2019-03-25,14.979999542236328,15.479999542236328,14.819999694824219,15.479999542236328,954454.0
+2019-03-26,15.460000038146973,15.699999809265137,15.359999656677246,15.600000381469727,532752.0
+2019-03-27,15.520000457763672,15.699999809265137,15.399999618530273,15.460000038146973,477824.0
+2019-03-28,15.5600004196167,15.5600004196167,15.279999732971191,15.399999618530273,240774.0
+2019-03-31,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2019-04-01,15.420000076293945,15.640000343322754,15.380000114440918,15.460000038146973,464035.0
+2019-04-02,15.4399995803833,15.5600004196167,15.300000190734863,15.5600004196167,268276.0
+2019-04-03,15.539999961853027,15.699999809265137,15.460000038146973,15.699999809265137,400347.0
+2019-04-04,15.699999809265137,15.699999809265137,15.399999618530273,15.399999618530273,480705.0
+2019-04-07,15.399999618530273,15.399999618530273,15.020000457763672,15.119999885559082,752507.0
+2019-04-08,15.039999961853027,15.319999694824219,15.039999961853027,15.319999694824219,545547.0
+2019-04-09,15.300000190734863,15.300000190734863,15.15999984741211,15.199999809265137,371221.0
+2019-04-10,15.300000190734863,15.399999618530273,15.220000267028809,15.380000114440918,156726.0
+2019-04-11,15.420000076293945,15.460000038146973,15.180000305175781,15.220000267028809,287386.0
+2019-04-14,15.220000267028809,15.279999732971191,15.180000305175781,15.260000228881836,198516.0
+2019-04-15,15.239999771118164,15.479999542236328,15.220000267028809,15.460000038146973,289564.0
+2019-04-16,15.359999656677246,15.4399995803833,15.300000190734863,15.359999656677246,258690.0
+2019-04-17,15.239999771118164,15.460000038146973,15.239999771118164,15.399999618530273,412314.0
+2019-04-18,15.319999694824219,15.4399995803833,15.319999694824219,15.4399995803833,101295.0
+2019-04-21,15.479999542236328,15.899999618530273,15.399999618530273,15.84000015258789,1134162.0
+2019-04-22,15.899999618530273,16.100000381469727,15.699999809265137,15.779999732971191,1041892.0
+2019-04-23,15.920000076293945,15.920000076293945,15.640000343322754,15.779999732971191,448927.0
+2019-04-24,15.800000190734863,16.299999237060547,15.800000190734863,16.260000228881836,1162724.0
+2019-04-25,16.260000228881836,16.600000381469727,16.139999389648438,16.18000030517578,1740332.0
+2019-04-28,16.239999771118164,16.31999969482422,16.139999389648438,16.200000762939453,265974.0
+2019-04-29,16.200000762939453,16.540000915527344,16.200000762939453,16.479999542236328,530161.0
+2019-04-30,17.520000457763672,17.760000228881836,17.100000381469727,17.399999618530273,3974759.0
+2019-05-01,17.420000076293945,18.31999969482422,17.420000076293945,18.139999389648438,2376601.0
+2019-05-02,18.139999389648438,18.18000030517578,17.540000915527344,17.559999465942383,2105129.0
+2019-05-05,17.420000076293945,17.5,17.15999984741211,17.219999313354492,933495.0
+2019-05-06,17.079999923706055,17.18000030517578,16.780000686645508,17.0,987730.0
+2019-05-07,17.0,17.200000762939453,16.81999969482422,17.1200008392334,830565.0
+2019-05-08,17.100000381469727,17.18000030517578,16.920000076293945,17.100000381469727,693178.0
+2019-05-09,17.18000030517578,17.280000686645508,16.979999542236328,17.0,304822.0
+2019-05-12,16.940000534057617,17.0,16.719999313354492,16.760000228881836,625062.0
+2019-05-13,16.600000381469727,16.799999237060547,16.5,16.540000915527344,680352.0
+2019-05-14,16.399999618530273,16.719999313354492,15.800000190734863,16.040000915527344,857568.0
+2019-05-15,16.5,16.5,16.040000915527344,16.040000915527344,521358.0
+2019-05-16,16.139999389648438,16.399999618530273,16.100000381469727,16.360000610351562,349834.0
+2019-05-19,16.280000686645508,16.299999237060547,15.699999809265137,15.699999809265137,524098.0
+2019-05-20,15.680000305175781,15.960000038146973,15.359999656677246,15.5,543204.0
+2019-05-21,15.800000190734863,15.859999656677246,15.5,15.640000343322754,349104.0
+2019-05-22,15.699999809265137,15.760000228881836,15.600000381469727,15.720000267028809,234797.0
+2019-05-23,15.65999984741211,15.65999984741211,15.399999618530273,15.420000076293945,319085.0
+2019-05-26,15.5,15.5,15.260000228881836,15.5,282394.0
+2019-05-27,15.5,15.739999771118164,15.380000114440918,15.600000381469727,437664.0
+2019-05-28,15.720000267028809,16.899999618530273,15.680000305175781,16.899999618530273,1506685.0
+2019-05-29,16.700000762939453,16.700000762939453,16.299999237060547,16.700000762939453,338377.0
+2019-05-30,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0
+2019-06-02,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0
+2019-06-03,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0
+2019-06-04,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0
+2019-06-05,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0
+2019-06-06,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0
+2019-06-09,17.020000457763672,17.260000228881836,17.0,17.139999389648438,373753.0
+2019-06-10,17.100000381469727,17.239999771118164,17.0,17.200000762939453,376198.0
+2019-06-11,17.079999923706055,17.559999465942383,17.0,17.200000762939453,769482.0
+2019-06-12,17.15999984741211,17.15999984741211,17.0,17.139999389648438,274490.0
+2019-06-13,17.040000915527344,17.040000915527344,16.68000030517578,16.81999969482422,281854.0
+2019-06-16,16.979999542236328,17.0,16.799999237060547,17.0,129640.0
+2019-06-17,17.0,17.34000015258789,16.940000534057617,17.34000015258789,200533.0
+2019-06-18,17.280000686645508,17.34000015258789,16.979999542236328,17.200000762939453,419852.0
+2019-06-19,17.200000762939453,17.700000762939453,17.200000762939453,17.520000457763672,794533.0
+2019-06-20,17.600000381469727,17.739999771118164,17.299999237060547,17.68000030517578,1066410.0
+2019-06-23,17.399999618530273,17.540000915527344,17.200000762939453,17.200000762939453,490630.0
+2019-06-24,17.1200008392334,17.299999237060547,16.799999237060547,17.0,434491.0
+2019-06-25,16.979999542236328,17.059999465942383,16.899999618530273,17.040000915527344,212714.0
+2019-06-26,17.079999923706055,17.200000762939453,17.0,17.020000457763672,359031.0
+2019-06-27,17.079999923706055,17.3799991607666,17.0,17.299999237060547,433379.0
+2019-06-30,17.399999618530273,17.479999542236328,17.360000610351562,17.399999618530273,362696.0
+2019-07-01,17.360000610351562,17.68000030517578,17.360000610351562,17.6200008392334,323178.0
+2019-07-02,17.6200008392334,17.6200008392334,17.399999618530273,17.6200008392334,407755.0
+2019-07-03,17.5,17.979999542236328,17.5,17.860000610351562,585383.0
+2019-07-04,17.899999618530273,18.0,17.799999237060547,17.860000610351562,467188.0
+2019-07-07,17.8799991607666,18.1200008392334,17.84000015258789,18.040000915527344,743935.0
+2019-07-08,18.040000915527344,18.5,18.0,18.399999618530273,994726.0
+2019-07-09,18.420000076293945,18.600000381469727,18.299999237060547,18.3799991607666,402748.0
+2019-07-10,18.399999618530273,18.479999542236328,18.139999389648438,18.260000228881836,573492.0
+2019-07-11,18.040000915527344,18.18000030517578,17.940000534057617,18.040000915527344,830016.0
+2019-07-14,18.040000915527344,18.1200008392334,17.979999542236328,18.0,498693.0
+2019-07-15,18.0,18.059999465942383,17.959999084472656,18.040000915527344,282374.0
+2019-07-16,18.040000915527344,18.360000610351562,17.959999084472656,18.299999237060547,1004851.0
+2019-07-17,18.280000686645508,18.459999084472656,18.15999984741211,18.219999313354492,255683.0
+2019-07-18,18.219999313354492,18.360000610351562,18.059999465942383,18.100000381469727,405363.0
+2019-07-21,18.0,18.0,17.600000381469727,17.799999237060547,730857.0
+2019-07-22,17.959999084472656,18.040000915527344,17.780000686645508,17.959999084472656,264600.0
+2019-07-23,18.0,18.059999465942383,17.84000015258789,18.0,192824.0
+2019-07-24,18.0,18.299999237060547,17.979999542236328,18.299999237060547,587218.0
+2019-07-25,18.239999771118164,18.3799991607666,18.139999389648438,18.18000030517578,437852.0
+2019-07-28,18.139999389648438,18.360000610351562,18.0,18.34000015258789,322843.0
+2019-07-29,18.360000610351562,18.360000610351562,18.100000381469727,18.200000762939453,348591.0
+2019-07-30,18.5,19.420000076293945,18.399999618530273,19.0,2635591.0
+2019-07-31,19.0,19.360000610351562,18.899999618530273,19.15999984741211,522473.0
+2019-08-01,19.15999984741211,19.420000076293945,18.81999969482422,19.239999771118164,916074.0
+2019-08-04,19.239999771118164,19.440000534057617,19.15999984741211,19.399999618530273,669871.0
+2019-08-05,19.31999969482422,19.84000015258789,19.100000381469727,19.540000915527344,780349.0
+2019-08-06,19.420000076293945,19.65999984741211,19.399999618530273,19.5,524294.0
+2019-08-07,19.479999542236328,19.579999923706055,19.299999237060547,19.399999618530273,310929.0
+2019-08-08,19.299999237060547,19.5,19.219999313354492,19.5,554330.0
+2019-08-11,19.5,19.5,19.5,19.5,0.0
+2019-08-12,19.5,19.5,19.5,19.5,0.0
+2019-08-13,19.5,19.5,19.5,19.5,0.0
+2019-08-14,19.5,19.5,19.5,19.5,0.0
+2019-08-15,19.5,19.5,19.5,19.5,0.0
+2019-08-18,19.360000610351562,19.5,19.200000762939453,19.3799991607666,370484.0
+2019-08-19,19.399999618530273,19.739999771118164,19.399999618530273,19.559999465942383,412290.0
+2019-08-20,19.68000030517578,19.68000030517578,19.420000076293945,19.459999084472656,231329.0
+2019-08-21,19.559999465942383,19.559999465942383,19.280000686645508,19.399999618530273,227575.0
+2019-08-22,19.299999237060547,19.399999618530273,19.200000762939453,19.399999618530273,133178.0
+2019-08-25,19.399999618530273,19.399999618530273,19.040000915527344,19.100000381469727,155684.0
+2019-08-26,19.15999984741211,19.579999923706055,18.899999618530273,19.579999923706055,483903.0
+2019-08-27,19.5,19.979999542236328,19.3799991607666,19.979999542236328,1488648.0
+2019-08-28,19.600000381469727,20.780000686645508,19.600000381469727,20.479999542236328,1185121.0
+2019-08-29,20.399999618530273,21.6200008392334,20.399999618530273,21.399999618530273,1465784.0
+2019-09-01,21.299999237060547,21.799999237060547,21.200000762939453,21.5,920506.0
+2019-09-02,21.399999618530273,21.600000381469727,21.260000228881836,21.299999237060547,697390.0
+2019-09-03,21.31999969482422,21.5,21.139999389648438,21.260000228881836,554772.0
+2019-09-04,21.219999313354492,21.3799991607666,20.799999237060547,20.959999084472656,849908.0
+2019-09-05,20.959999084472656,21.3799991607666,20.959999084472656,21.260000228881836,505452.0
+2019-09-08,21.399999618530273,21.399999618530273,21.1200008392334,21.200000762939453,358057.0
+2019-09-09,21.200000762939453,21.200000762939453,20.979999542236328,21.0,180047.0
+2019-09-10,21.0,21.0,20.280000686645508,20.280000686645508,412949.0
+2019-09-11,20.200000762939453,20.200000762939453,19.440000534057617,19.780000686645508,1797192.0
+2019-09-12,19.6200008392334,19.979999542236328,19.6200008392334,19.799999237060547,307961.0
+2019-09-15,19.100000381469727,19.860000610351562,19.100000381469727,19.860000610351562,364109.0
+2019-09-16,19.799999237060547,20.280000686645508,19.799999237060547,20.059999465942383,778931.0
+2019-09-17,19.940000534057617,20.5,19.940000534057617,19.979999542236328,1311695.0
+2019-09-18,20.18000030517578,20.18000030517578,19.979999542236328,20.040000915527344,492171.0
+2019-09-19,20.079999923706055,20.440000534057617,19.940000534057617,20.440000534057617,2535391.0
+2019-09-22,20.200000762939453,20.959999084472656,20.200000762939453,20.920000076293945,426293.0
+2019-09-24,20.799999237060547,21.5,20.780000686645508,21.479999542236328,681842.0
+2019-09-25,21.579999923706055,22.0,21.559999465942383,21.84000015258789,752101.0
+2019-09-26,21.84000015258789,22.3799991607666,21.84000015258789,22.139999389648438,949266.0
+2019-09-29,22.15999984741211,22.479999542236328,22.1200008392334,22.420000076293945,536179.0
+2019-09-30,22.540000915527344,23.65999984741211,22.5,23.200000762939453,822365.0
+2019-10-01,23.200000762939453,23.399999618530273,23.0,23.040000915527344,646375.0
+2019-10-02,23.020000457763672,23.040000915527344,22.700000762939453,22.780000686645508,410084.0
+2019-10-03,22.600000381469727,22.600000381469727,21.940000534057617,22.18000030517578,989388.0
+2019-10-06,22.200000762939453,22.479999542236328,22.200000762939453,22.260000228881836,628859.0
+2019-10-07,22.18000030517578,22.18000030517578,21.860000610351562,21.860000610351562,346590.0
+2019-10-08,21.799999237060547,21.799999237060547,21.059999465942383,21.239999771118164,685475.0
+2019-10-09,21.200000762939453,21.219999313354492,20.700000762939453,20.84000015258789,421776.0
+2019-10-10,20.81999969482422,20.81999969482422,20.18000030517578,20.600000381469727,453641.0
+2019-10-13,20.799999237060547,21.399999618530273,20.520000457763672,21.200000762939453,608851.0
+2019-10-14,21.219999313354492,21.700000762939453,20.979999542236328,21.0,797881.0
+2019-10-15,21.0,21.0,20.31999969482422,20.420000076293945,451469.0
+2019-10-16,20.899999618530273,21.360000610351562,20.639999389648438,20.719999313354492,542219.0
+2019-10-17,20.920000076293945,21.15999984741211,20.700000762939453,21.100000381469727,317478.0
+2019-10-20,21.219999313354492,21.65999984741211,21.18000030517578,21.200000762939453,732686.0
+2019-10-21,21.34000015258789,21.34000015258789,21.0,21.200000762939453,278687.0
+2019-10-22,21.15999984741211,21.200000762939453,21.0,21.200000762939453,210672.0
+2019-10-23,21.239999771118164,21.540000915527344,21.200000762939453,21.31999969482422,423004.0
+2019-10-24,21.3799991607666,21.440000534057617,21.280000686645508,21.420000076293945,166293.0
+2019-10-27,21.399999618530273,21.559999465942383,21.34000015258789,21.540000915527344,202485.0
+2019-10-28,21.540000915527344,21.899999618530273,21.540000915527344,21.739999771118164,451401.0
+2019-10-29,21.600000381469727,21.6200008392334,21.0,21.299999237060547,1842990.0
+2019-10-30,21.280000686645508,21.5,21.200000762939453,21.440000534057617,224874.0
+2019-10-31,21.360000610351562,21.440000534057617,21.15999984741211,21.260000228881836,300453.0
+2019-11-03,21.020000457763672,21.020000457763672,20.299999237060547,20.559999465942383,516406.0
+2019-11-04,20.31999969482422,20.68000030517578,20.31999969482422,20.600000381469727,189870.0
+2019-11-05,20.639999389648438,21.139999389648438,20.639999389648438,20.739999771118164,352130.0
+2019-11-06,20.799999237060547,20.979999542236328,20.600000381469727,20.600000381469727,196679.0
+2019-11-07,20.479999542236328,20.84000015258789,20.479999542236328,20.700000762939453,235799.0
+2019-11-10,20.860000610351562,21.100000381469727,20.799999237060547,21.0,281339.0
+2019-11-11,21.0,21.200000762939453,20.5,20.940000534057617,403361.0
+2019-11-12,20.799999237060547,21.459999084472656,20.799999237060547,21.239999771118164,362914.0
+2019-11-13,21.219999313354492,21.34000015258789,21.15999984741211,21.280000686645508,255027.0
+2019-11-14,21.139999389648438,21.34000015258789,21.139999389648438,21.299999237060547,199344.0
+2019-11-17,21.260000228881836,21.260000228881836,21.100000381469727,21.139999389648438,86701.0
+2019-11-18,21.200000762939453,21.360000610351562,21.200000762939453,21.360000610351562,206609.0
+2019-11-19,21.3799991607666,22.899999618530273,21.3799991607666,22.299999237060547,827573.0
+2019-11-20,22.299999237060547,22.520000457763672,22.18000030517578,22.299999237060547,338982.0
+2019-11-21,22.239999771118164,22.399999618530273,22.020000457763672,22.260000228881836,132990.0
+2019-11-24,22.0,22.200000762939453,22.0,22.040000915527344,99614.0
+2019-11-25,22.040000915527344,22.079999923706055,21.959999084472656,22.079999923706055,102639.0
+2019-11-26,22.040000915527344,22.219999313354492,21.84000015258789,21.84000015258789,228836.0
+2019-11-27,21.860000610351562,22.059999465942383,21.719999313354492,21.899999618530273,259501.0
+2019-11-28,21.899999618530273,22.200000762939453,21.5,22.18000030517578,185788.0
+2019-12-01,22.18000030517578,22.299999237060547,22.020000457763672,22.18000030517578,233538.0
+2019-12-02,22.260000228881836,22.260000228881836,22.079999923706055,22.200000762939453,78912.0
+2019-12-03,22.200000762939453,22.600000381469727,22.200000762939453,22.399999618530273,431516.0
+2019-12-04,22.399999618530273,22.899999618530273,22.299999237060547,22.899999618530273,240136.0
+2019-12-05,22.940000534057617,25.0,22.940000534057617,24.0,1450570.0
+2019-12-08,24.020000457763672,25.75,24.020000457763672,25.549999237060547,1209980.0
+2019-12-09,25.549999237060547,26.0,25.100000381469727,25.200000762939453,1026597.0
+2019-12-10,25.0,25.700000762939453,24.719999313354492,25.299999237060547,643917.0
+2019-12-11,25.350000381469727,26.200000762939453,25.25,25.700000762939453,650517.0
+2019-12-12,25.75,25.950000762939453,25.399999618530273,25.399999618530273,266690.0
+2019-12-15,25.350000381469727,25.700000762939453,25.100000381469727,25.399999618530273,473796.0
+2019-12-16,25.149999618530273,25.700000762939453,25.0,25.549999237060547,547803.0
+2019-12-17,25.600000381469727,26.0,25.399999618530273,25.5,386353.0
+2019-12-18,25.5,25.899999618530273,25.5,25.75,279533.0
+2019-12-19,25.700000762939453,25.700000762939453,25.399999618530273,25.549999237060547,308163.0
+2019-12-22,25.5,25.5,25.350000381469727,25.450000762939453,298947.0
+2019-12-23,25.450000762939453,25.5,25.149999618530273,25.350000381469727,285916.0
+2019-12-24,25.350000381469727,25.350000381469727,24.81999969482422,25.0,669518.0
+2019-12-25,25.0,25.0,24.84000015258789,25.0,246749.0
+2019-12-26,25.0,25.25,24.899999618530273,25.149999618530273,157984.0
+2019-12-29,25.200000762939453,25.600000381469727,25.149999618530273,25.399999618530273,433462.0
+2019-12-30,25.299999237060547,25.649999618530273,25.25,25.350000381469727,278983.0
+2019-12-31,25.350000381469727,26.0,25.25,25.899999618530273,883707.0
+2020-01-01,25.700000762939453,26.649999618530273,25.700000762939453,26.600000381469727,776379.0
+2020-01-02,26.600000381469727,26.850000381469727,26.25,26.450000762939453,870112.0
+2020-01-05,26.25,26.299999237060547,25.700000762939453,26.0,660508.0
+2020-01-06,25.799999237060547,26.200000762939453,25.0,26.100000381469727,495695.0
+2020-01-07,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,656340.0
+2020-01-08,25.700000762939453,26.25,25.299999237060547,26.149999618530273,392596.0
+2020-01-09,26.25,27.799999237060547,26.25,27.299999237060547,1007818.0
+2020-01-12,27.5,27.850000381469727,27.299999237060547,27.600000381469727,694961.0
+2020-01-13,27.600000381469727,28.350000381469727,27.600000381469727,28.299999237060547,596869.0
+2020-01-14,28.399999618530273,29.600000381469727,28.399999618530273,29.0,738770.0
+2020-01-15,29.100000381469727,30.0,29.100000381469727,29.600000381469727,1070878.0
+2020-01-16,29.5,29.850000381469727,29.100000381469727,29.200000762939453,812837.0
+2020-01-19,29.5,29.5,28.649999618530273,29.0,407217.0
+2020-01-20,29.149999618530273,29.149999618530273,28.5,28.700000762939453,313170.0
+2020-01-21,28.600000381469727,29.200000762939453,28.600000381469727,28.75,529137.0
+2020-01-22,28.799999237060547,29.149999618530273,28.5,28.700000762939453,422556.0
+2020-01-23,28.600000381469727,29.350000381469727,28.600000381469727,29.299999237060547,634403.0
+2020-01-26,29.5,29.700000762939453,29.149999618530273,29.5,451410.0
+2020-01-27,29.5,29.549999237060547,28.850000381469727,29.299999237060547,469036.0
+2020-01-28,29.149999618530273,29.200000762939453,28.200000762939453,28.200000762939453,765386.0
+2020-01-29,28.200000762939453,28.5,28.100000381469727,28.5,546073.0
+2020-01-30,28.200000762939453,28.399999618530273,28.149999618530273,28.200000762939453,326878.0
+2020-02-02,28.0,29.100000381469727,27.799999237060547,28.950000762939453,1034466.0
+2020-02-03,28.899999618530273,29.200000762939453,28.5,28.649999618530273,332020.0
+2020-02-04,28.799999237060547,29.0,28.450000762939453,28.5,350007.0
+2020-02-05,28.600000381469727,28.850000381469727,28.0,28.0,640702.0
+2020-02-06,28.25,28.399999618530273,27.299999237060547,27.549999237060547,530169.0
+2020-02-09,27.200000762939453,27.299999237060547,26.450000762939453,26.649999618530273,641510.0
+2020-02-10,26.799999237060547,27.399999618530273,26.600000381469727,26.899999618530273,605610.0
+2020-02-11,27.5,27.700000762939453,26.899999618530273,27.0,876864.0
+2020-02-12,27.0,27.399999618530273,26.75,26.850000381469727,819528.0
+2020-02-13,27.0,27.200000762939453,26.200000762939453,26.5,272955.0
+2020-02-16,26.5,26.5,26.5,26.5,0.0
+2020-02-17,26.25,26.600000381469727,26.200000762939453,26.25,345322.0
+2020-02-18,26.200000762939453,26.799999237060547,26.200000762939453,26.399999618530273,251473.0
+2020-02-19,26.399999618530273,26.75,26.399999618530273,26.600000381469727,300804.0
+2020-02-20,26.450000762939453,26.950000762939453,26.25,26.25,578653.0
+2020-02-23,26.350000381469727,26.399999618530273,25.899999618530273,25.899999618530273,497173.0
+2020-02-24,25.899999618530273,26.0,24.979999542236328,25.399999618530273,500622.0
+2020-02-25,25.049999237060547,25.5,24.899999618530273,25.399999618530273,388007.0
+2020-02-26,25.200000762939453,25.200000762939453,24.600000381469727,24.899999618530273,595464.0
+2020-02-27,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2020-03-01,23.299999237060547,23.299999237060547,22.100000381469727,22.459999084472656,569111.0
+2020-03-02,22.459999084472656,23.399999618530273,21.899999618530273,22.15999984741211,803594.0
+2020-03-03,22.399999618530273,23.059999465942383,22.399999618530273,22.799999237060547,1228109.0
+2020-03-04,22.719999313354492,23.420000076293945,22.540000915527344,23.0,1622667.0
+2020-03-05,23.31999969482422,23.440000534057617,22.799999237060547,22.979999542236328,864947.0
+2020-03-08,21.5,21.700000762939453,20.700000762939453,20.700000762939453,1043537.0
+2020-03-09,18.639999389648438,20.0,18.639999389648438,19.079999923706055,773220.0
+2020-03-10,20.0,20.65999984741211,19.399999618530273,19.959999084472656,1939236.0
+2020-03-11,20.040000915527344,20.040000915527344,18.200000762939453,18.600000381469727,1531967.0
+2020-03-12,17.799999237060547,18.299999237060547,17.0,18.0,918675.0
+2020-03-15,18.100000381469727,18.100000381469727,17.399999618530273,17.399999618530273,859399.0
+2020-03-16,17.260000228881836,17.299999237060547,16.5,16.5,683820.0
+2020-03-17,17.420000076293945,17.420000076293945,15.899999618530273,16.940000534057617,548765.0
+2020-03-18,16.559999465942383,17.260000228881836,16.559999465942383,17.0,415205.0
+2020-03-19,16.799999237060547,17.299999237060547,16.68000030517578,17.100000381469727,1405264.0
+2020-03-22,16.8799991607666,17.079999923706055,16.299999237060547,16.5,704116.0
+2020-03-23,16.520000457763672,16.520000457763672,15.399999618530273,15.640000343322754,1126157.0
+2020-03-24,15.760000228881836,16.299999237060547,15.760000228881836,16.139999389648438,1028387.0
+2020-03-25,16.5,17.18000030517578,15.9399995803833,16.0,1648418.0
+2020-03-26,16.100000381469727,17.299999237060547,16.100000381469727,17.219999313354492,672522.0
+2020-03-29,17.139999389648438,18.059999465942383,16.799999237060547,17.920000076293945,1635073.0
+2020-03-30,18.020000457763672,18.31999969482422,17.700000762939453,17.700000762939453,1086306.0
+2020-03-31,17.979999542236328,18.15999984741211,17.920000076293945,18.100000381469727,743344.0
+2020-04-01,18.0,18.920000076293945,18.0,18.540000915527344,1136944.0
+2020-04-02,18.860000610351562,19.739999771118164,18.719999313354492,19.68000030517578,1107212.0
+2020-04-05,19.979999542236328,20.3799991607666,19.940000534057617,20.299999237060547,1421660.0
+2020-04-06,20.5,20.600000381469727,20.260000228881836,20.299999237060547,727403.0
+2020-04-07,19.559999465942383,19.799999237060547,19.520000457763672,19.719999313354492,1121317.0
+2020-04-08,19.780000686645508,19.799999237060547,19.5,19.579999923706055,490243.0
+2020-04-09,19.780000686645508,20.479999542236328,19.760000228881836,20.020000457763672,1161790.0
+2020-04-12,20.020000457763672,20.299999237060547,19.5,19.600000381469727,505713.0
+2020-04-13,19.6200008392334,19.799999237060547,19.0,19.0,436171.0
+2020-04-14,19.200000762939453,19.219999313354492,18.600000381469727,18.920000076293945,1071450.0
+2020-04-15,18.940000534057617,18.979999542236328,18.5,18.520000457763672,685467.0
+2020-04-16,18.5,18.5,17.719999313354492,17.84000015258789,1038328.0
+2020-04-19,18.0,18.139999389648438,17.899999618530273,18.139999389648438,447965.0
+2020-04-20,18.079999923706055,18.079999923706055,17.719999313354492,17.81999969482422,520498.0
+2020-04-21,17.600000381469727,17.600000381469727,17.239999771118164,17.399999618530273,836253.0
+2020-04-22,18.0,18.299999237060547,17.719999313354492,18.020000457763672,2031073.0
+2020-04-23,18.3799991607666,18.399999618530273,17.959999084472656,18.0,1527656.0
+2020-04-26,18.6200008392334,19.219999313354492,18.3799991607666,19.219999313354492,1483607.0
+2020-04-27,19.399999618530273,20.100000381469727,19.239999771118164,19.81999969482422,1290953.0
+2020-04-28,19.81999969482422,20.100000381469727,19.700000762939453,20.0,803242.0
+2020-04-29,20.299999237060547,20.459999084472656,20.18000030517578,20.280000686645508,1259140.0
+2020-04-30,20.5,20.899999618530273,20.5,20.899999618530273,1224636.0
+2020-05-03,19.100000381469727,19.700000762939453,18.81999969482422,18.81999969482422,1152377.0
+2020-05-04,17.34000015258789,18.1200008392334,17.219999313354492,17.760000228881836,2809173.0
+2020-05-05,18.200000762939453,18.420000076293945,18.200000762939453,18.299999237060547,1115346.0
+2020-05-06,18.799999237060547,18.799999237060547,18.239999771118164,18.239999771118164,629549.0
+2020-05-07,18.020000457763672,19.0,17.899999618530273,18.959999084472656,1417819.0
+2020-05-10,19.200000762939453,19.3799991607666,18.639999389648438,18.799999237060547,477375.0
+2020-05-11,17.299999237060547,18.040000915527344,17.299999237060547,17.920000076293945,963142.0
+2020-05-12,18.0,18.18000030517578,17.940000534057617,18.020000457763672,750398.0
+2020-05-13,18.360000610351562,18.360000610351562,17.920000076293945,17.920000076293945,643144.0
+2020-05-14,18.0,18.020000457763672,17.760000228881836,17.780000686645508,340581.0
+2020-05-17,18.0,18.100000381469727,17.799999237060547,17.959999084472656,579450.0
+2020-05-18,18.0,18.200000762939453,17.979999542236328,17.979999542236328,995836.0
+2020-05-19,18.100000381469727,18.299999237060547,18.040000915527344,18.219999313354492,990748.0
+2020-05-20,18.239999771118164,18.239999771118164,18.040000915527344,18.200000762939453,561504.0
+2020-05-21,18.280000686645508,18.459999084472656,18.139999389648438,18.459999084472656,529258.0
+2020-05-31,19.0,19.3799991607666,18.799999237060547,19.31999969482422,1109482.0
+2020-06-01,19.299999237060547,19.299999237060547,19.040000915527344,19.15999984741211,1293205.0
+2020-06-02,19.200000762939453,19.3799991607666,19.1200008392334,19.1200008392334,700531.0
+2020-06-03,19.139999389648438,19.139999389648438,18.81999969482422,18.860000610351562,548196.0
+2020-06-04,18.799999237060547,18.920000076293945,18.540000915527344,18.899999618530273,323613.0
+2020-06-07,19.18000030517578,19.18000030517578,18.940000534057617,19.100000381469727,703779.0
+2020-06-08,19.1200008392334,19.31999969482422,19.059999465942383,19.18000030517578,859497.0
+2020-06-09,19.18000030517578,19.299999237060547,19.1200008392334,19.280000686645508,809358.0
+2020-06-10,19.260000228881836,19.559999465942383,19.260000228881836,19.559999465942383,1100927.0
+2020-06-11,19.559999465942383,19.760000228881836,19.520000457763672,19.559999465942383,1339918.0
+2020-06-14,19.399999618530273,19.600000381469727,19.299999237060547,19.299999237060547,714991.0
+2020-06-15,19.200000762939453,19.719999313354492,19.079999923706055,19.399999618530273,997202.0
+2020-06-16,19.520000457763672,20.15999984741211,19.520000457763672,20.079999923706055,2032107.0
+2020-06-17,20.200000762939453,20.299999237060547,19.700000762939453,19.799999237060547,1257250.0
+2020-06-18,19.700000762939453,20.0,19.600000381469727,19.979999542236328,927765.0
+2020-06-21,20.100000381469727,20.459999084472656,19.959999084472656,20.0,934146.0
+2020-06-22,20.0,20.18000030517578,19.81999969482422,19.940000534057617,639721.0
+2020-06-23,19.899999618530273,20.18000030517578,19.860000610351562,20.100000381469727,427836.0
+2020-06-24,20.059999465942383,20.579999923706055,20.059999465942383,20.420000076293945,760694.0
+2020-06-25,20.3799991607666,20.579999923706055,20.299999237060547,20.31999969482422,902747.0
+2020-06-28,20.399999618530273,21.0,20.31999969482422,20.959999084472656,1240771.0
+2020-06-29,21.100000381469727,22.84000015258789,20.959999084472656,22.399999618530273,3067582.0
+2020-06-30,22.459999084472656,23.100000381469727,21.479999542236328,21.700000762939453,3233229.0
+2020-07-01,21.520000457763672,21.940000534057617,21.459999084472656,21.65999984741211,881584.0
+2020-07-02,21.700000762939453,21.920000076293945,21.65999984741211,21.780000686645508,614211.0
+2020-07-05,21.860000610351562,22.520000457763672,21.860000610351562,22.520000457763672,969340.0
+2020-07-06,22.68000030517578,23.68000030517578,22.68000030517578,22.8799991607666,2117180.0
+2020-07-07,23.040000915527344,23.200000762939453,22.899999618530273,23.15999984741211,748912.0
+2020-07-08,23.059999465942383,23.18000030517578,22.799999237060547,23.18000030517578,453093.0
+2020-07-09,23.18000030517578,23.399999618530273,23.0,23.1200008392334,1067611.0
+2020-07-12,23.1200008392334,23.200000762939453,22.899999618530273,23.040000915527344,433663.0
+2020-07-13,23.020000457763672,23.399999618530273,22.860000610351562,23.219999313354492,873629.0
+2020-07-14,23.0,23.15999984741211,22.700000762939453,22.8799991607666,683731.0
+2020-07-15,22.920000076293945,23.31999969482422,22.920000076293945,23.260000228881836,735407.0
+2020-07-16,23.280000686645508,23.5,23.15999984741211,23.34000015258789,686647.0
+2020-07-19,23.299999237060547,23.440000534057617,23.200000762939453,23.399999618530273,390362.0
+2020-07-20,23.299999237060547,23.399999618530273,22.1200008392334,23.0,996751.0
+2020-07-21,23.100000381469727,23.399999618530273,22.860000610351562,23.200000762939453,510485.0
+2020-07-22,23.280000686645508,23.280000686645508,23.059999465942383,23.1200008392334,353740.0
+2020-07-23,23.18000030517578,23.3799991607666,23.059999465942383,23.360000610351562,304439.0
+2020-07-26,23.399999618530273,23.860000610351562,23.299999237060547,23.760000228881836,1903392.0
+2020-07-27,23.8799991607666,23.959999084472656,23.280000686645508,23.31999969482422,1188905.0
+2020-07-28,23.34000015258789,23.799999237060547,23.219999313354492,23.639999389648438,1021688.0
+2020-08-05,23.639999389648438,23.940000534057617,23.5,23.8799991607666,584849.0
+2020-08-06,23.8799991607666,24.15999984741211,23.81999969482422,24.139999389648438,530233.0
+2020-08-09,24.15999984741211,24.260000228881836,24.079999923706055,24.200000762939453,534522.0
+2020-08-10,24.200000762939453,24.219999313354492,23.959999084472656,23.979999542236328,426911.0
+2020-08-11,24.0,24.299999237060547,23.799999237060547,24.100000381469727,807543.0
+2020-08-12,24.280000686645508,24.280000686645508,24.100000381469727,24.15999984741211,431463.0
+2020-08-13,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0
+2020-08-16,24.219999313354492,24.34000015258789,23.780000686645508,23.860000610351562,927945.0
+2020-08-17,23.81999969482422,23.860000610351562,23.299999237060547,23.540000915527344,932798.0
+2020-08-18,23.559999465942383,23.719999313354492,23.299999237060547,23.68000030517578,223723.0
+2020-08-19,23.719999313354492,24.239999771118164,23.68000030517578,24.239999771118164,881599.0
+2020-08-20,24.239999771118164,24.440000534057617,24.18000030517578,24.260000228881836,524718.0
+2020-08-23,24.239999771118164,24.700000762939453,24.219999313354492,24.600000381469727,620382.0
+2020-08-24,24.700000762939453,25.350000381469727,24.700000762939453,25.149999618530273,994286.0
+2020-08-25,25.25,25.549999237060547,24.979999542236328,25.100000381469727,634841.0
+2020-08-26,24.799999237060547,25.100000381469727,24.700000762939453,24.860000610351562,346263.0
+2020-08-27,24.979999542236328,25.0,24.440000534057617,24.5,749997.0
+2020-08-30,24.479999542236328,24.700000762939453,24.3799991607666,24.579999923706055,729439.0
+2020-08-31,24.559999465942383,24.799999237060547,24.459999084472656,24.579999923706055,712991.0
+2020-09-01,24.6200008392334,24.65999984741211,24.360000610351562,24.399999618530273,518559.0
+2020-09-02,24.399999618530273,24.540000915527344,24.200000762939453,24.540000915527344,346740.0
+2020-09-03,24.579999923706055,24.600000381469727,24.3799991607666,24.399999618530273,580634.0
+2020-09-06,24.200000762939453,24.559999465942383,24.200000762939453,24.299999237060547,345049.0
+2020-09-07,24.299999237060547,24.5,24.200000762939453,24.399999618530273,414068.0
+2020-09-08,24.420000076293945,25.049999237060547,24.420000076293945,24.639999389648438,1565059.0
+2020-09-09,24.5,24.520000457763672,24.3799991607666,24.399999618530273,884271.0
+2020-09-10,24.5,24.719999313354492,24.440000534057617,24.479999542236328,1123330.0
+2020-09-13,24.5,24.600000381469727,24.3799991607666,24.5,727772.0
+2020-09-14,24.5,24.84000015258789,24.34000015258789,24.700000762939453,1135767.0
+2020-09-15,24.700000762939453,24.81999969482422,24.600000381469727,24.719999313354492,848712.0
+2020-09-16,24.84000015258789,25.399999618530273,24.799999237060547,24.899999618530273,1613515.0
+2020-09-17,24.920000076293945,25.0,24.799999237060547,24.81999969482422,519718.0
+2020-09-20,24.899999618530273,25.149999618530273,24.700000762939453,24.959999084472656,846104.0
+2020-09-21,25.0,25.149999618530273,24.719999313354492,24.719999313354492,776048.0
+2020-09-22,24.540000915527344,24.920000076293945,24.520000457763672,24.6200008392334,516615.0
+2020-09-24,24.600000381469727,25.5,24.600000381469727,25.399999618530273,1274786.0
+2020-09-27,25.700000762939453,26.850000381469727,25.700000762939453,26.450000762939453,2182710.0
+2020-09-28,26.5,27.200000762939453,26.0,26.399999618530273,1452732.0
+2020-09-29,26.5,26.600000381469727,25.649999618530273,26.25,697724.0
+2020-09-30,26.0,26.350000381469727,25.799999237060547,26.0,545519.0
+2020-10-01,26.100000381469727,26.200000762939453,25.649999618530273,26.0,865086.0
+2020-10-04,25.899999618530273,27.0,25.899999618530273,26.0,1089005.0
+2020-10-05,26.149999618530273,26.350000381469727,25.5,26.350000381469727,494777.0
+2020-10-06,26.5,27.200000762939453,26.399999618530273,27.200000762939453,1159238.0
+2020-10-07,27.100000381469727,27.899999618530273,27.0,27.549999237060547,1308206.0
+2020-10-08,27.75,27.899999618530273,27.399999618530273,27.399999618530273,327229.0
+2020-10-11,27.399999618530273,27.649999618530273,27.25,27.649999618530273,474436.0
+2020-10-12,27.549999237060547,27.850000381469727,27.350000381469727,27.549999237060547,401572.0
+2020-10-13,27.700000762939453,28.0,27.649999618530273,27.799999237060547,855829.0
+2020-10-14,27.799999237060547,27.850000381469727,27.600000381469727,27.75,399539.0
+2020-10-15,27.799999237060547,28.149999618530273,27.700000762939453,28.100000381469727,1005947.0
+2020-10-18,28.200000762939453,28.450000762939453,28.0,28.100000381469727,525008.0
+2020-10-19,28.100000381469727,28.100000381469727,27.5,27.899999618530273,697226.0
+2020-10-20,28.200000762939453,28.200000762939453,27.700000762939453,27.899999618530273,1764511.0
+2020-10-21,28.0,28.100000381469727,27.75,27.799999237060547,419660.0
+2020-10-22,27.600000381469727,27.649999618530273,26.950000762939453,26.950000762939453,662368.0
+2020-10-25,26.950000762939453,27.0,25.299999237060547,25.299999237060547,815433.0
+2020-10-26,25.299999237060547,26.25,25.299999237060547,26.25,797467.0
+2020-10-27,26.100000381469727,26.450000762939453,25.75,26.25,502883.0
+2020-10-28,26.25,26.25,25.450000762939453,25.899999618530273,310830.0
+2020-10-29,25.0,25.350000381469727,24.799999237060547,25.0,882840.0
+2020-11-01,24.84000015258789,24.899999618530273,24.559999465942383,24.780000686645508,374811.0
+2020-11-02,24.780000686645508,25.799999237060547,24.760000228881836,25.799999237060547,555353.0
+2020-11-03,25.950000762939453,26.100000381469727,25.75,25.799999237060547,373500.0
+2020-11-04,25.799999237060547,26.899999618530273,25.799999237060547,26.399999618530273,380525.0
+2020-11-05,26.350000381469727,26.350000381469727,25.649999618530273,25.899999618530273,177786.0
+2020-11-08,25.600000381469727,26.399999618530273,25.600000381469727,26.350000381469727,519340.0
+2020-11-09,26.5,26.950000762939453,26.5,26.799999237060547,500928.0
+2020-11-10,27.049999237060547,27.5,26.450000762939453,27.049999237060547,922529.0
+2020-11-11,27.100000381469727,27.350000381469727,26.899999618530273,27.0,302035.0
+2020-11-12,26.899999618530273,27.100000381469727,26.700000762939453,26.75,247972.0
+2020-11-15,26.799999237060547,27.100000381469727,26.700000762939453,27.049999237060547,402876.0
+2020-11-16,27.0,27.5,26.75,27.149999618530273,775846.0
+2020-11-17,27.049999237060547,28.0,26.899999618530273,28.0,1431712.0
+2020-11-18,28.0,28.149999618530273,27.700000762939453,27.899999618530273,545222.0
+2020-11-19,27.75,28.299999237060547,27.75,27.850000381469727,702629.0
+2020-11-22,27.850000381469727,28.100000381469727,27.700000762939453,28.100000381469727,581075.0
+2020-11-23,28.100000381469727,28.700000762939453,28.0,28.649999618530273,808207.0
+2020-11-24,28.799999237060547,28.899999618530273,28.350000381469727,28.399999618530273,3035613.0
+2020-11-25,28.700000762939453,28.700000762939453,28.299999237060547,28.399999618530273,562234.0
+2020-11-26,28.299999237060547,28.850000381469727,28.049999237060547,28.299999237060547,786438.0
+2020-11-29,28.399999618530273,28.600000381469727,28.100000381469727,28.200000762939453,527633.0
+2020-11-30,28.149999618530273,28.399999618530273,28.0,28.399999618530273,564072.0
+2020-12-01,28.350000381469727,28.350000381469727,28.049999237060547,28.350000381469727,352391.0
+2020-12-02,28.100000381469727,28.399999618530273,28.0,28.149999618530273,432196.0
+2020-12-03,28.149999618530273,28.450000762939453,28.049999237060547,28.200000762939453,782570.0
+2020-12-06,28.200000762939453,28.700000762939453,27.75,27.75,946579.0
+2020-12-07,27.75,28.549999237060547,27.5,28.549999237060547,822691.0
+2020-12-08,28.299999237060547,28.649999618530273,28.149999618530273,28.450000762939453,497578.0
+2020-12-09,28.100000381469727,28.299999237060547,27.950000762939453,28.0,831621.0
+2020-12-10,28.0,28.350000381469727,27.899999618530273,28.299999237060547,494986.0
+2020-12-13,28.350000381469727,28.399999618530273,28.100000381469727,28.25,342995.0
+2020-12-14,28.149999618530273,28.200000762939453,28.0,28.200000762939453,334305.0
+2020-12-15,28.200000762939453,28.399999618530273,28.049999237060547,28.299999237060547,458016.0
+2020-12-16,28.299999237060547,28.600000381469727,28.200000762939453,28.600000381469727,606077.0
+2020-12-17,28.549999237060547,28.799999237060547,28.299999237060547,28.700000762939453,572765.0
+2020-12-20,28.700000762939453,28.700000762939453,28.399999618530273,28.399999618530273,547360.0
+2020-12-21,28.0,28.100000381469727,27.5,27.850000381469727,798831.0
+2020-12-22,28.0,28.299999237060547,28.0,28.25,386564.0
+2020-12-23,28.200000762939453,28.25,28.100000381469727,28.200000762939453,623773.0
+2020-12-24,28.200000762939453,28.299999237060547,28.0,28.100000381469727,570096.0
+2020-12-27,28.100000381469727,28.600000381469727,28.100000381469727,28.549999237060547,516048.0
+2020-12-28,28.549999237060547,29.25,28.549999237060547,28.950000762939453,1169726.0
+2020-12-29,29.25,29.850000381469727,29.200000762939453,29.75,1318130.0
+2020-12-30,29.799999237060547,30.200000762939453,29.399999618530273,29.399999618530273,1338864.0
+2020-12-31,29.399999618530273,30.100000381469727,29.399999618530273,29.549999237060547,539488.0
+2021-01-03,29.549999237060547,29.549999237060547,28.399999618530273,28.450000762939453,737777.0
+2021-01-04,28.549999237060547,28.950000762939453,28.450000762939453,28.950000762939453,569540.0
+2021-01-05,28.899999618530273,29.100000381469727,28.5,28.700000762939453,458151.0
+2021-01-06,28.899999618530273,29.100000381469727,28.799999237060547,28.899999618530273,231439.0
+2021-01-07,28.649999618530273,28.950000762939453,28.649999618530273,28.850000381469727,274544.0
+2021-01-10,29.0,29.200000762939453,28.850000381469727,28.899999618530273,624163.0
+2021-01-11,28.950000762939453,29.549999237060547,28.850000381469727,29.5,689273.0
+2021-01-12,29.5,29.600000381469727,29.299999237060547,29.450000762939453,461462.0
+2021-01-13,29.299999237060547,29.799999237060547,29.299999237060547,29.399999618530273,307077.0
+2021-01-14,29.399999618530273,29.450000762939453,29.100000381469727,29.450000762939453,356056.0
+2021-01-17,29.350000381469727,30.700000762939453,29.350000381469727,30.399999618530273,1288618.0
+2021-01-18,30.549999237060547,31.0,29.850000381469727,30.149999618530273,814155.0
+2021-01-19,30.100000381469727,30.450000762939453,29.950000762939453,30.049999237060547,238945.0
+2021-01-20,30.049999237060547,30.100000381469727,29.899999618530273,30.049999237060547,171480.0
+2021-01-21,30.049999237060547,30.299999237060547,29.799999237060547,29.950000762939453,297291.0
+2021-01-24,30.0,30.0,29.600000381469727,29.649999618530273,225066.0
+2021-01-25,29.75,30.100000381469727,29.75,29.850000381469727,333055.0
+2021-01-26,29.950000762939453,29.950000762939453,29.5,29.5,279107.0
+2021-01-27,29.450000762939453,30.200000762939453,29.450000762939453,30.200000762939453,704438.0
+2021-01-28,30.0,31.200000762939453,29.899999618530273,30.899999618530273,1767242.0
+2021-01-31,30.899999618530273,32.900001525878906,30.899999618530273,32.29999923706055,2109004.0
+2021-02-01,32.75,33.650001525878906,31.700000762939453,31.899999618530273,1441161.0
+2021-02-02,32.150001525878906,32.45000076293945,30.899999618530273,30.899999618530273,899976.0
+2021-02-03,30.75,30.899999618530273,29.799999237060547,30.25,994404.0
+2021-02-04,30.0,30.600000381469727,29.5,30.600000381469727,678484.0
+2021-02-07,30.600000381469727,31.049999237060547,30.5,30.799999237060547,423532.0
+2021-02-08,30.399999618530273,31.200000762939453,30.399999618530273,30.799999237060547,648155.0
+2021-02-09,30.850000381469727,30.899999618530273,30.049999237060547,30.200000762939453,1300536.0
+2021-02-10,31.0,31.049999237060547,30.299999237060547,30.350000381469727,1282544.0
+2021-02-11,30.350000381469727,30.549999237060547,29.799999237060547,29.799999237060547,920873.0
+2021-02-14,29.799999237060547,30.149999618530273,29.600000381469727,29.850000381469727,718404.0
+2021-02-15,29.950000762939453,30.049999237060547,29.700000762939453,29.950000762939453,483059.0
+2021-02-16,30.0,30.850000381469727,29.75,30.799999237060547,1028247.0
+2021-02-17,30.799999237060547,31.399999618530273,30.600000381469727,31.399999618530273,1647776.0
+2021-02-18,31.450000762939453,31.75,31.149999618530273,31.299999237060547,966191.0
+2021-02-21,31.299999237060547,31.350000381469727,30.850000381469727,31.200000762939453,628603.0
+2021-02-22,31.0,31.100000381469727,30.799999237060547,31.0,594956.0
+2021-02-23,30.75,31.25,30.75,30.950000762939453,328288.0
+2021-02-24,30.899999618530273,31.0,30.0,30.600000381469727,587685.0
+2021-02-25,30.399999618530273,30.700000762939453,30.200000762939453,30.299999237060547,657701.0
+2021-02-28,30.200000762939453,31.149999618530273,29.799999237060547,31.149999618530273,1632051.0
+2021-03-01,31.200000762939453,33.79999923706055,31.200000762939453,33.70000076293945,3238674.0
+2021-03-02,33.54999923706055,34.150001525878906,33.29999923706055,33.79999923706055,1149069.0
+2021-03-03,33.400001525878906,34.099998474121094,33.29999923706055,33.79999923706055,3283257.0
+2021-03-04,33.79999923706055,34.0,33.599998474121094,33.900001525878906,651695.0
+2021-03-07,34.0,34.0,33.79999923706055,34.0,1011786.0
+2021-03-08,34.0,34.0,33.79999923706055,33.79999923706055,508736.0
+2021-03-09,33.75,33.79999923706055,32.900001525878906,33.349998474121094,1086088.0
+2021-03-10,33.5,33.5,32.75,33.150001525878906,925135.0
+2021-03-11,32.849998474121094,33.25,32.79999923706055,33.25,748645.0
+2021-03-14,33.400001525878906,33.5,33.20000076293945,33.45000076293945,942600.0
+2021-03-15,33.45000076293945,33.5,33.099998474121094,33.5,2557979.0
+2021-03-16,33.400001525878906,34.900001525878906,33.400001525878906,34.0,3293142.0
+2021-03-17,34.0,34.400001525878906,33.54999923706055,34.0,1004067.0
+2021-03-18,34.099998474121094,34.20000076293945,33.400001525878906,33.400001525878906,1750592.0
+2021-03-21,33.400001525878906,33.54999923706055,32.75,33.20000076293945,612549.0
+2021-03-22,33.099998474121094,33.45000076293945,32.599998474121094,33.45000076293945,376148.0
+2021-03-23,33.5,33.5,32.849998474121094,33.0,337370.0
+2021-03-24,32.5,33.04999923706055,32.5,32.599998474121094,497934.0
+2021-03-25,32.599998474121094,32.650001525878906,32.099998474121094,32.099998474121094,539132.0
+2021-03-28,32.20000076293945,32.54999923706055,30.799999237060547,32.099998474121094,425721.0
+2021-03-29,32.0,32.45000076293945,31.5,32.45000076293945,505246.0
+2021-03-30,32.5,32.5,32.0,32.400001525878906,406663.0
+2021-03-31,32.599998474121094,33.150001525878906,32.29999923706055,33.150001525878906,563898.0
+2021-04-01,33.0,33.5,32.79999923706055,32.900001525878906,432794.0
+2021-04-04,32.900001525878906,33.349998474121094,32.70000076293945,32.900001525878906,678032.0
+2021-04-05,32.95000076293945,33.099998474121094,32.75,33.099998474121094,393709.0
+2021-04-06,33.099998474121094,33.099998474121094,32.54999923706055,32.70000076293945,410246.0
+2021-04-07,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2021-04-08,32.400001525878906,32.5,31.899999618530273,32.0,398624.0
+2021-04-11,32.0,32.0,32.0,32.0,0.0
+2021-04-12,32.29999923706055,32.29999923706055,32.099998474121094,32.150001525878906,188581.0
+2021-04-13,32.25,32.349998474121094,31.950000762939453,31.950000762939453,189154.0
+2021-04-14,32.0,32.20000076293945,31.75,32.150001525878906,223864.0
+2021-04-15,31.950000762939453,32.400001525878906,31.950000762939453,32.150001525878906,186695.0
+2021-04-18,32.20000076293945,32.900001525878906,32.20000076293945,32.849998474121094,390834.0
+2021-04-19,32.900001525878906,34.099998474121094,32.75,33.650001525878906,1453704.0
+2021-04-20,33.25,33.25,32.25,32.29999923706055,1591343.0
+2021-04-21,32.25,32.79999923706055,32.25,32.75,364462.0
+2021-04-22,32.900001525878906,33.0,32.650001525878906,32.900001525878906,294054.0
+2021-04-25,33.0,33.0,32.70000076293945,32.75,196342.0
+2021-04-26,32.75,32.900001525878906,32.54999923706055,32.599998474121094,312969.0
+2021-04-27,32.5,32.599998474121094,32.29999923706055,32.45000076293945,401033.0
+2021-04-28,32.650001525878906,33.400001525878906,32.400001525878906,33.25,1018543.0
+2021-04-29,33.29999923706055,33.400001525878906,32.75,33.25,558109.0
+2021-05-02,33.25,33.29999923706055,32.900001525878906,33.20000076293945,227487.0
+2021-05-03,33.29999923706055,33.29999923706055,32.95000076293945,33.0,203849.0
+2021-05-04,33.0,33.0,32.349998474121094,32.400001525878906,704078.0
+2021-05-05,32.400001525878906,32.70000076293945,32.400001525878906,32.54999923706055,125070.0
+2021-05-06,32.45000076293945,32.70000076293945,32.29999923706055,32.54999923706055,232618.0
+2021-05-09,32.54999923706055,32.650001525878906,32.29999923706055,32.349998474121094,217931.0
+2021-05-10,32.849998474121094,33.0,32.54999923706055,32.70000076293945,505223.0
+2021-05-17,32.650001525878906,33.099998474121094,32.650001525878906,32.900001525878906,318533.0
+2021-05-18,33.0,33.25,32.849998474121094,33.150001525878906,610518.0
+2021-05-19,33.25,33.29999923706055,33.0,33.0,300395.0
+2021-05-20,33.150001525878906,33.29999923706055,33.0,33.04999923706055,336293.0
+2021-05-23,33.0,33.349998474121094,32.900001525878906,33.25,419186.0
+2021-05-24,33.25,34.349998474121094,33.150001525878906,33.900001525878906,1299087.0
+2021-05-25,34.0,34.5,33.900001525878906,34.5,782583.0
+2021-05-26,34.54999923706055,34.79999923706055,34.150001525878906,34.400001525878906,502981.0
+2021-05-27,34.400001525878906,34.45000076293945,34.099998474121094,34.20000076293945,268995.0
+2021-05-30,34.099998474121094,34.400001525878906,34.099998474121094,34.29999923706055,181272.0
+2021-05-31,34.29999923706055,34.29999923706055,34.0,34.20000076293945,405495.0
+2021-06-01,34.25,34.400001525878906,33.849998474121094,33.849998474121094,587848.0
+2021-06-02,33.849998474121094,34.099998474121094,33.849998474121094,34.099998474121094,208602.0
+2021-06-03,34.099998474121094,34.25,34.0,34.150001525878906,229672.0
+2021-06-06,34.04999923706055,34.150001525878906,33.79999923706055,33.900001525878906,313540.0
+2021-06-07,33.79999923706055,34.04999923706055,33.54999923706055,33.95000076293945,363307.0
+2021-06-08,34.0,34.04999923706055,33.04999923706055,34.0,931349.0
+2021-06-09,34.0,35.29999923706055,34.0,35.20000076293945,1910955.0
+2021-06-10,35.29999923706055,35.650001525878906,34.900001525878906,35.04999923706055,773884.0
+2021-06-13,35.349998474121094,35.349998474121094,34.75,34.900001525878906,446597.0
+2021-06-14,34.95000076293945,34.95000076293945,34.5,34.70000076293945,205576.0
+2021-06-15,34.650001525878906,34.70000076293945,34.0,34.400001525878906,470071.0
+2021-06-16,34.400001525878906,34.5,34.04999923706055,34.20000076293945,206279.0
+2021-06-17,34.20000076293945,34.29999923706055,34.04999923706055,34.04999923706055,184605.0
+2021-06-20,33.900001525878906,34.25,33.900001525878906,34.20000076293945,239339.0
+2021-06-21,34.20000076293945,34.25,33.900001525878906,34.20000076293945,124498.0
+2021-06-22,34.29999923706055,34.29999923706055,33.95000076293945,33.95000076293945,221757.0
+2021-06-23,33.95000076293945,34.099998474121094,33.75,34.04999923706055,339972.0
+2021-06-24,34.04999923706055,34.150001525878906,33.849998474121094,34.099998474121094,147846.0
+2021-06-27,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
+2021-06-28,35.29999923706055,35.349998474121094,34.599998474121094,34.900001525878906,423253.0
+2021-06-29,34.79999923706055,34.900001525878906,34.29999923706055,34.400001525878906,330224.0
+2021-06-30,34.45000076293945,34.599998474121094,34.099998474121094,34.29999923706055,535907.0
+2021-07-01,34.400001525878906,34.400001525878906,34.20000076293945,34.349998474121094,356066.0
+2021-07-04,34.349998474121094,34.5,34.25,34.349998474121094,473730.0
+2021-07-05,34.349998474121094,34.400001525878906,33.650001525878906,33.95000076293945,939835.0
+2021-07-06,33.849998474121094,34.099998474121094,33.70000076293945,34.04999923706055,183360.0
+2021-07-07,34.04999923706055,34.150001525878906,33.849998474121094,33.95000076293945,447975.0
+2021-07-08,34.0,34.0,33.75,33.849998474121094,281883.0
+2021-07-11,33.79999923706055,33.849998474121094,33.45000076293945,33.650001525878906,290498.0
+2021-07-12,33.599998474121094,33.79999923706055,33.150001525878906,33.5,379226.0
+2021-07-13,33.45000076293945,33.599998474121094,33.25,33.45000076293945,263461.0
+2021-07-14,33.45000076293945,33.54999923706055,33.29999923706055,33.400001525878906,117665.0
+2021-07-15,33.349998474121094,33.70000076293945,33.349998474121094,33.349998474121094,306958.0
+2021-07-25,33.349998474121094,33.5,33.20000076293945,33.400001525878906,239765.0
+2021-07-26,33.75,33.75,33.29999923706055,33.349998474121094,165262.0
+2021-07-27,33.29999923706055,33.54999923706055,33.29999923706055,33.54999923706055,62790.0
+2021-07-28,33.5,33.70000076293945,33.400001525878906,33.70000076293945,210708.0
+2021-07-29,33.70000076293945,34.04999923706055,33.5,33.849998474121094,386014.0
+2021-08-01,34.099998474121094,34.150001525878906,33.79999923706055,33.849998474121094,295096.0
+2021-08-02,33.849998474121094,33.900001525878906,33.650001525878906,33.900001525878906,422746.0
+2021-08-03,33.79999923706055,33.79999923706055,33.45000076293945,33.5,389336.0
+2021-08-04,33.5,33.54999923706055,33.25,33.400001525878906,205075.0
+2021-08-05,33.29999923706055,33.400001525878906,33.150001525878906,33.349998474121094,179950.0
+2021-08-08,33.29999923706055,33.349998474121094,33.20000076293945,33.29999923706055,265138.0
+2021-08-09,33.20000076293945,33.20000076293945,32.400001525878906,32.54999923706055,427440.0
+2021-08-10,32.5,33.0,32.45000076293945,33.0,268039.0
+2021-08-11,33.0,33.099998474121094,32.650001525878906,32.79999923706055,200092.0
+2021-08-12,32.79999923706055,32.900001525878906,32.349998474121094,32.650001525878906,196370.0
+2021-08-15,32.75,32.79999923706055,32.599998474121094,32.70000076293945,93664.0
+2021-08-16,32.70000076293945,32.79999923706055,32.5,32.5,174342.0
+2021-08-17,32.400001525878906,32.79999923706055,32.29999923706055,32.79999923706055,140198.0
+2021-08-18,32.70000076293945,32.70000076293945,32.349998474121094,32.349998474121094,377064.0
+2021-08-19,32.099998474121094,32.20000076293945,31.799999237060547,31.950000762939453,374534.0
+2021-08-22,32.0,32.20000076293945,31.350000381469727,31.350000381469727,373657.0
+2021-08-23,31.399999618530273,31.649999618530273,31.049999237060547,31.100000381469727,393573.0
+2021-08-24,31.200000762939453,31.5,31.049999237060547,31.350000381469727,429493.0
+2021-08-25,31.450000762939453,31.549999237060547,31.299999237060547,31.549999237060547,157792.0
+2021-08-26,31.5,31.75,31.5,31.649999618530273,112043.0
+2021-08-29,31.649999618530273,32.099998474121094,31.549999237060547,32.099998474121094,276069.0
+2021-08-30,32.099998474121094,32.099998474121094,31.899999618530273,32.0,87088.0
+2021-08-31,32.04999923706055,32.099998474121094,31.799999237060547,31.799999237060547,193639.0
+2021-09-01,31.850000381469727,32.0,31.700000762939453,31.799999237060547,115716.0
+2021-09-02,31.600000381469727,31.899999618530273,31.600000381469727,31.700000762939453,455372.0
+2021-09-05,31.700000762939453,31.899999618530273,31.700000762939453,31.850000381469727,180614.0
+2021-09-06,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,168702.0
+2021-09-07,31.799999237060547,32.0,31.799999237060547,31.950000762939453,178879.0
+2021-09-08,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,203384.0
+2021-09-09,31.950000762939453,32.04999923706055,31.75,31.899999618530273,207059.0
+2021-09-12,31.899999618530273,31.899999618530273,31.649999618530273,31.75,140303.0
+2021-09-13,31.75,32.25,31.549999237060547,32.099998474121094,798935.0
+2021-09-14,32.099998474121094,32.70000076293945,32.0,32.5,1134786.0
+2021-09-15,32.54999923706055,32.599998474121094,32.29999923706055,32.54999923706055,299771.0
+2021-09-16,32.54999923706055,32.599998474121094,32.150001525878906,32.400001525878906,300094.0
+2021-09-19,32.29999923706055,32.29999923706055,31.899999618530273,31.950000762939453,333132.0
+2021-09-20,31.899999618530273,31.899999618530273,30.850000381469727,30.950000762939453,568501.0
+2021-09-21,30.899999618530273,31.0,30.25,30.299999237060547,1270553.0
+2021-09-22,30.299999237060547,30.600000381469727,29.950000762939453,29.950000762939453,1276196.0
+2021-09-26,30.100000381469727,30.549999237060547,29.950000762939453,30.5,419396.0
+2021-09-27,30.600000381469727,30.850000381469727,30.399999618530273,30.649999618530273,519372.0
+2021-09-28,30.649999618530273,30.700000762939453,30.0,30.049999237060547,874225.0
+2021-09-29,30.049999237060547,30.25,29.950000762939453,30.149999618530273,278206.0
+2021-09-30,30.299999237060547,30.350000381469727,30.049999237060547,30.200000762939453,229947.0
+2021-10-03,30.149999618530273,30.200000762939453,30.0,30.0,145869.0
+2021-10-04,30.0,30.100000381469727,29.649999618530273,29.899999618530273,318114.0
+2021-10-05,29.850000381469727,29.850000381469727,29.350000381469727,29.549999237060547,784135.0
+2021-10-06,29.549999237060547,29.649999618530273,28.25,28.25,1774753.0
+2021-10-07,28.350000381469727,28.450000762939453,28.0,28.450000762939453,747693.0
+2021-10-10,28.399999618530273,28.399999618530273,27.450000762939453,27.75,726567.0
+2021-10-11,27.75,27.75,27.75,27.75,0.0
+2021-10-12,28.399999618530273,28.399999618530273,27.950000762939453,28.200000762939453,358753.0
+2021-10-13,28.100000381469727,28.399999618530273,28.049999237060547,28.100000381469727,276395.0
+2021-10-14,28.200000762939453,28.25,28.100000381469727,28.149999618530273,233365.0
+2021-10-17,28.399999618530273,28.600000381469727,28.299999237060547,28.549999237060547,284754.0
+2021-10-18,28.450000762939453,28.850000381469727,28.299999237060547,28.75,217199.0
+2021-10-19,28.049999237060547,28.399999618530273,28.0,28.200000762939453,442283.0
+2021-10-20,28.100000381469727,28.100000381469727,27.899999618530273,27.950000762939453,240191.0
+2021-10-21,27.75,28.149999618530273,27.600000381469727,28.149999618530273,447614.0
+2021-10-24,27.899999618530273,28.0,27.600000381469727,27.850000381469727,538338.0
+2021-10-25,27.799999237060547,27.799999237060547,27.649999618530273,27.649999618530273,260207.0
+2021-10-26,27.649999618530273,27.799999237060547,27.549999237060547,27.700000762939453,279729.0
+2021-10-27,27.600000381469727,27.700000762939453,27.25,27.5,328038.0
+2021-10-28,27.450000762939453,27.799999237060547,27.299999237060547,27.700000762939453,221358.0
+2021-10-31,27.549999237060547,27.799999237060547,27.549999237060547,27.600000381469727,108271.0
+2021-11-01,27.549999237060547,27.549999237060547,27.25,27.25,292259.0
+2021-11-02,27.299999237060547,27.299999237060547,26.850000381469727,26.850000381469727,648490.0
+2021-11-03,26.799999237060547,26.799999237060547,26.5,26.600000381469727,478487.0
+2021-11-04,26.700000762939453,26.899999618530273,26.399999618530273,26.899999618530273,239451.0
+2021-11-07,26.649999618530273,27.25,26.649999618530273,27.149999618530273,489258.0
+2021-11-08,27.149999618530273,27.149999618530273,26.549999237060547,27.0,377059.0
+2021-11-09,26.950000762939453,26.950000762939453,26.600000381469727,26.700000762939453,299763.0
+2021-11-10,26.799999237060547,27.0,26.600000381469727,26.899999618530273,314011.0
+2021-11-11,26.799999237060547,26.950000762939453,26.600000381469727,26.649999618530273,355637.0
+2021-11-14,26.850000381469727,27.200000762939453,26.649999618530273,27.149999618530273,431702.0
+2021-11-15,27.25,27.799999237060547,27.149999618530273,27.399999618530273,502248.0
+2021-11-16,27.399999618530273,27.600000381469727,27.25,27.350000381469727,378207.0
+2021-11-17,27.350000381469727,27.450000762939453,27.149999618530273,27.350000381469727,218059.0
+2021-11-18,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0
+2021-11-21,27.149999618530273,27.200000762939453,26.799999237060547,26.950000762939453,213623.0
+2021-11-22,27.0,27.049999237060547,26.549999237060547,26.649999618530273,338230.0
+2021-11-23,26.5,26.75,26.350000381469727,26.600000381469727,325826.0
+2021-11-24,26.5,26.799999237060547,26.5,26.5,407377.0
+2021-11-25,26.600000381469727,26.850000381469727,26.299999237060547,26.600000381469727,228540.0
+2021-11-28,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2021-11-29,25.799999237060547,25.799999237060547,25.350000381469727,25.399999618530273,196664.0
+2021-11-30,25.5,25.600000381469727,25.350000381469727,25.350000381469727,309407.0
+2021-12-01,25.450000762939453,25.600000381469727,25.299999237060547,25.299999237060547,190898.0
+2021-12-02,25.450000762939453,25.700000762939453,25.450000762939453,25.600000381469727,104620.0
+2021-12-05,25.75,26.75,25.75,26.700000762939453,442765.0
+2021-12-06,26.700000762939453,26.799999237060547,26.200000762939453,26.350000381469727,358720.0
+2021-12-07,26.399999618530273,26.75,26.399999618530273,26.75,438339.0
+2021-12-08,26.799999237060547,27.100000381469727,26.700000762939453,26.899999618530273,442162.0
+2021-12-09,27.100000381469727,27.100000381469727,26.549999237060547,26.700000762939453,201940.0
+2021-12-12,26.700000762939453,27.0,26.700000762939453,26.850000381469727,114867.0
+2021-12-13,27.25,27.399999618530273,27.100000381469727,27.149999618530273,308339.0
+2021-12-14,27.100000381469727,28.049999237060547,27.0,27.75,621284.0
+2021-12-15,27.850000381469727,28.049999237060547,27.649999618530273,27.850000381469727,211939.0
+2021-12-16,27.700000762939453,28.049999237060547,27.700000762939453,28.049999237060547,314708.0
+2021-12-19,27.75,27.950000762939453,27.649999618530273,27.649999618530273,209942.0
+2021-12-20,27.549999237060547,27.549999237060547,26.850000381469727,27.25,303462.0
+2021-12-21,27.25,27.25,27.100000381469727,27.25,86621.0
+2021-12-22,27.450000762939453,27.450000762939453,27.100000381469727,27.200000762939453,161752.0
+2021-12-23,27.200000762939453,27.299999237060547,26.799999237060547,27.200000762939453,264415.0
+2021-12-26,27.100000381469727,27.100000381469727,26.850000381469727,26.850000381469727,88126.0
+2021-12-27,26.850000381469727,26.850000381469727,26.350000381469727,26.649999618530273,423248.0
+2021-12-28,26.549999237060547,26.75,26.450000762939453,26.549999237060547,352109.0
+2021-12-29,26.649999618530273,26.75,26.25,26.299999237060547,267955.0
+2021-12-30,26.299999237060547,26.350000381469727,26.0,26.0,596190.0
+2022-01-02,25.950000762939453,25.950000762939453,25.75,25.899999618530273,311275.0
+2022-01-03,25.899999618530273,25.950000762939453,25.5,25.600000381469727,317772.0
+2022-01-04,25.700000762939453,25.799999237060547,25.5,25.649999618530273,322825.0
+2022-01-05,25.649999618530273,25.850000381469727,25.399999618530273,25.850000381469727,212545.0
+2022-01-06,25.700000762939453,26.149999618530273,25.700000762939453,25.899999618530273,803175.0
+2022-01-09,26.100000381469727,26.299999237060547,26.0,26.200000762939453,330577.0
+2022-01-10,26.299999237060547,26.350000381469727,26.0,26.200000762939453,526261.0
+2022-01-11,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,577163.0
+2022-01-12,26.149999618530273,26.649999618530273,26.149999618530273,26.600000381469727,457255.0
+2022-01-13,26.600000381469727,27.399999618530273,26.549999237060547,27.25,1120945.0
+2022-01-16,27.450000762939453,27.600000381469727,27.350000381469727,27.549999237060547,558649.0
+2022-01-17,27.649999618530273,27.700000762939453,27.350000381469727,27.350000381469727,301086.0
+2022-01-18,27.799999237060547,27.799999237060547,27.399999618530273,27.649999618530273,321018.0
+2022-01-19,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,328896.0
+2022-01-20,27.700000762939453,27.700000762939453,27.299999237060547,27.649999618530273,221889.0
+2022-01-23,27.549999237060547,27.600000381469727,27.25,27.299999237060547,576297.0
+2022-01-24,27.299999237060547,27.299999237060547,27.0,27.299999237060547,293883.0
+2022-01-25,27.100000381469727,27.200000762939453,26.799999237060547,26.899999618530273,404248.0
+2022-01-26,26.950000762939453,27.100000381469727,26.700000762939453,27.0,563622.0
+2022-01-27,27.0,27.0,27.0,27.0,0.0
+2022-01-30,27.100000381469727,27.299999237060547,27.049999237060547,27.299999237060547,337303.0
+2022-01-31,27.25,27.25,26.899999618530273,27.0,536125.0
+2022-02-01,27.0,27.049999237060547,26.649999618530273,26.850000381469727,477201.0
+2022-02-02,26.899999618530273,27.600000381469727,26.850000381469727,27.399999618530273,938915.0
+2022-02-03,27.350000381469727,27.399999618530273,27.149999618530273,27.25,225063.0
+2022-02-06,27.399999618530273,27.450000762939453,27.0,27.100000381469727,892116.0
+2022-02-07,27.100000381469727,27.350000381469727,27.0,27.25,265106.0
+2022-02-08,27.299999237060547,27.350000381469727,27.100000381469727,27.25,321797.0
+2022-02-09,27.299999237060547,27.299999237060547,26.75,26.75,761141.0
+2022-02-10,26.75,27.049999237060547,26.700000762939453,26.950000762939453,432145.0
+2022-02-13,26.799999237060547,26.799999237060547,26.149999618530273,26.399999618530273,470330.0
+2022-02-14,26.350000381469727,26.350000381469727,26.049999237060547,26.100000381469727,974062.0
+2022-02-15,26.200000762939453,26.5,26.200000762939453,26.350000381469727,316015.0
+2022-02-16,25.950000762939453,26.0,25.649999618530273,26.0,2005178.0
+2022-02-17,26.100000381469727,26.149999618530273,25.850000381469727,26.0,527952.0
+2022-02-20,26.0,26.0,25.450000762939453,25.649999618530273,842237.0
+2022-02-21,25.600000381469727,26.049999237060547,25.5,26.0,329625.0
+2022-02-23,26.049999237060547,26.25,25.700000762939453,26.25,509616.0
+2022-02-24,26.100000381469727,26.100000381469727,25.5,25.950000762939453,557472.0
+2022-02-27,25.799999237060547,26.049999237060547,25.700000762939453,25.950000762939453,406287.0
+2022-02-28,25.799999237060547,26.25,25.75,26.25,305415.0
+2022-03-01,26.100000381469727,26.600000381469727,26.100000381469727,26.549999237060547,475497.0
+2022-03-02,26.299999237060547,27.200000762939453,26.299999237060547,27.149999618530273,1055342.0
+2022-03-03,27.200000762939453,28.75,26.950000762939453,28.600000381469727,2207663.0
+2022-03-06,28.700000762939453,29.350000381469727,28.299999237060547,29.299999237060547,1654008.0
+2022-03-07,29.299999237060547,29.399999618530273,28.450000762939453,29.0,1956570.0
+2022-03-08,29.0,29.0,28.5,28.5,904636.0
+2022-03-09,28.850000381469727,28.850000381469727,28.149999618530273,28.200000762939453,362813.0
+2022-03-10,28.100000381469727,28.450000762939453,28.0,28.25,513416.0
+2022-03-13,28.25,28.5,27.799999237060547,27.850000381469727,421917.0
+2022-03-14,27.799999237060547,28.0,27.299999237060547,27.399999618530273,548401.0
+2022-03-15,27.200000762939453,28.0,27.200000762939453,28.0,560887.0
+2022-03-16,28.049999237060547,28.200000762939453,27.700000762939453,28.200000762939453,296999.0
+2022-03-17,28.0,28.399999618530273,27.350000381469727,27.350000381469727,499912.0
+2022-03-20,27.5,27.850000381469727,27.450000762939453,27.450000762939453,192750.0
+2022-03-21,27.200000762939453,28.049999237060547,27.200000762939453,27.700000762939453,442662.0
+2022-03-22,27.950000762939453,28.399999618530273,27.799999237060547,28.399999618530273,410951.0
+2022-03-23,28.450000762939453,28.75,28.450000762939453,28.549999237060547,431465.0
+2022-03-24,28.600000381469727,28.600000381469727,28.100000381469727,28.549999237060547,404275.0
+2022-03-27,28.5,30.899999618530273,28.450000762939453,30.5,2600432.0
+2022-03-28,30.549999237060547,32.25,30.5,32.099998474121094,3547367.0
+2022-03-29,32.04999923706055,32.650001525878906,31.75,32.400001525878906,1468393.0
+2022-03-30,32.400001525878906,33.0,31.600000381469727,32.599998474121094,843304.0
+2022-03-31,32.400001525878906,33.5,32.0,32.400001525878906,1122564.0
+2022-04-03,32.20000076293945,33.849998474121094,31.850000381469727,33.75,1743128.0
+2022-04-04,33.75,33.75,33.75,33.75,0.0
+2022-04-05,33.70000076293945,33.70000076293945,33.20000076293945,33.400001525878906,623438.0
+2022-04-06,33.20000076293945,33.5,32.650001525878906,32.849998474121094,677489.0
+2022-04-07,32.650001525878906,33.150001525878906,32.25,33.0,588372.0
+2022-04-10,33.0,33.20000076293945,32.45000076293945,33.150001525878906,548043.0
+2022-04-11,33.0,33.099998474121094,32.79999923706055,33.0,446346.0
+2022-04-12,32.900001525878906,33.79999923706055,32.70000076293945,33.54999923706055,682258.0
+2022-04-13,33.54999923706055,35.25,33.20000076293945,35.099998474121094,2301598.0
+2022-04-14,35.099998474121094,35.75,34.54999923706055,35.20000076293945,1228051.0
+2022-04-17,35.0,35.0,34.5,34.5,487284.0
+2022-04-18,34.5,34.54999923706055,34.29999923706055,34.5,222487.0
+2022-04-19,34.29999923706055,34.900001525878906,33.5,34.25,716485.0
+2022-04-20,34.20000076293945,35.29999923706055,34.0,34.900001525878906,742339.0
+2022-04-21,34.75,35.400001525878906,34.45000076293945,35.0,524584.0
+2022-04-24,34.70000076293945,34.79999923706055,33.95000076293945,34.599998474121094,361192.0
+2022-04-25,34.400001525878906,35.0,34.400001525878906,34.400001525878906,246349.0
+2022-04-26,34.20000076293945,34.599998474121094,34.20000076293945,34.5,138643.0
+2022-04-27,34.5,34.79999923706055,34.29999923706055,34.79999923706055,121458.0
+2022-04-28,34.599998474121094,35.25,34.599998474121094,34.95000076293945,347543.0
+2022-05-08,34.599998474121094,34.599998474121094,33.599998474121094,34.0,348329.0
+2022-05-09,34.0,34.599998474121094,33.650001525878906,34.29999923706055,326659.0
+2022-05-10,34.0,34.0,33.5,33.650001525878906,161150.0
+2022-05-11,33.95000076293945,33.95000076293945,33.54999923706055,33.95000076293945,188902.0
+2022-05-12,33.599998474121094,33.650001525878906,33.0,33.25,406424.0
+2022-05-15,33.150001525878906,33.150001525878906,32.599998474121094,32.70000076293945,485062.0
+2022-05-16,32.650001525878906,32.650001525878906,30.600000381469727,31.149999618530273,689120.0
+2022-05-17,31.149999618530273,31.5,30.0,31.299999237060547,363702.0
+2022-05-18,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2022-05-19,31.5,31.5,29.899999618530273,30.0,281697.0
+2022-05-22,30.399999618530273,30.399999618530273,28.799999237060547,29.5,311761.0
+2022-05-23,29.75,29.799999237060547,29.0,29.75,265102.0
+2022-05-24,29.25,30.700000762939453,29.100000381469727,30.700000762939453,345853.0
+2022-05-25,30.700000762939453,31.149999618530273,30.25,30.700000762939453,564194.0
+2022-05-26,30.850000381469727,31.0,30.5,30.899999618530273,380829.0
+2022-05-29,31.0,31.0,29.899999618530273,29.950000762939453,475188.0
+2022-05-30,29.950000762939453,30.0,29.700000762939453,29.700000762939453,148522.0
+2022-05-31,29.75,29.75,29.399999618530273,29.399999618530273,211436.0
+2022-06-01,29.700000762939453,30.149999618530273,29.600000381469727,30.100000381469727,185187.0
+2022-06-02,30.350000381469727,30.850000381469727,29.850000381469727,30.5,276080.0
+2022-06-05,30.25,30.899999618530273,30.200000762939453,30.600000381469727,203357.0
+2022-06-06,30.049999237060547,30.899999618530273,30.049999237060547,30.899999618530273,432225.0
+2022-06-07,30.799999237060547,30.850000381469727,30.350000381469727,30.5,165596.0
+2022-06-08,30.549999237060547,30.600000381469727,30.25,30.399999618530273,138147.0
+2022-06-09,30.5,30.799999237060547,30.200000762939453,30.25,215831.0
+2022-06-12,30.0,30.100000381469727,29.600000381469727,30.049999237060547,307613.0
+2022-06-13,29.799999237060547,30.0,28.950000762939453,30.0,601460.0
+2022-06-14,29.899999618530273,30.350000381469727,29.0,30.100000381469727,439840.0
+2022-06-15,30.100000381469727,30.799999237060547,29.899999618530273,30.399999618530273,258629.0
+2022-06-16,30.5,30.5,29.100000381469727,29.100000381469727,285496.0
+2022-06-19,29.0,29.0,27.549999237060547,28.25,251071.0
+2022-06-20,27.799999237060547,28.399999618530273,27.799999237060547,28.0,192878.0
+2022-06-21,27.899999618530273,28.25,26.850000381469727,27.0,865595.0
+2022-06-22,27.0,27.0,25.450000762939453,25.5,832270.0
+2022-06-23,25.5,25.5,24.700000762939453,25.399999618530273,856142.0
+2022-06-26,25.700000762939453,25.75,25.0,25.299999237060547,959091.0
+2022-06-27,25.350000381469727,25.899999618530273,25.0,25.0,433367.0
+2022-06-28,25.0,25.0,24.719999313354492,24.940000534057617,472998.0
+2022-06-29,24.8799991607666,25.200000762939453,24.780000686645508,24.899999618530273,470925.0
+2022-06-30,24.84000015258789,25.299999237060547,24.700000762939453,25.149999618530273,560027.0
+2022-07-03,25.399999618530273,25.950000762939453,25.200000762939453,25.299999237060547,630737.0
+2022-07-04,25.299999237060547,25.299999237060547,24.780000686645508,24.799999237060547,304750.0
+2022-07-05,24.760000228881836,25.100000381469727,24.6200008392334,24.719999313354492,381534.0
+2022-07-06,24.68000030517578,24.940000534057617,24.520000457763672,24.760000228881836,327891.0
+2022-07-13,24.84000015258789,25.0,24.799999237060547,24.81999969482422,236605.0
+2022-07-14,24.979999542236328,24.979999542236328,24.479999542236328,24.5,266072.0
+2022-07-17,24.639999389648438,24.780000686645508,24.5,24.65999984741211,206732.0
+2022-07-18,24.68000030517578,24.899999618530273,24.600000381469727,24.899999618530273,255107.0
+2022-07-19,24.81999969482422,25.450000762939453,24.81999969482422,25.399999618530273,313031.0
+2022-07-20,25.5,26.399999618530273,25.5,26.25,412393.0
+2022-07-21,26.350000381469727,27.049999237060547,26.299999237060547,27.049999237060547,560440.0
+2022-07-24,26.899999618530273,27.600000381469727,26.899999618530273,27.399999618530273,207895.0
+2022-07-25,27.0,27.899999618530273,26.75,27.850000381469727,507678.0
+2022-07-26,28.100000381469727,29.5,27.899999618530273,28.5,647910.0
+2022-07-27,28.649999618530273,29.700000762939453,28.600000381469727,29.0,282941.0
+2022-07-28,29.299999237060547,29.600000381469727,29.0,29.350000381469727,292561.0
+2022-07-31,29.649999618530273,30.100000381469727,29.649999618530273,29.899999618530273,332548.0
+2022-08-01,29.700000762939453,30.149999618530273,29.5,30.0,277285.0
+2022-08-02,29.799999237060547,29.799999237060547,29.299999237060547,29.600000381469727,186258.0
+2022-08-03,29.5,30.100000381469727,29.399999618530273,29.950000762939453,191043.0
+2022-08-04,29.950000762939453,30.200000762939453,29.700000762939453,30.100000381469727,170379.0
+2022-08-07,30.200000762939453,30.600000381469727,29.950000762939453,30.350000381469727,500508.0
+2022-08-08,30.049999237060547,31.149999618530273,30.049999237060547,31.0,324884.0
+2022-08-09,30.850000381469727,31.5,30.700000762939453,31.450000762939453,322071.0
+2022-08-10,31.649999618530273,31.649999618530273,31.200000762939453,31.25,145699.0
+2022-08-11,31.25,32.150001525878906,31.200000762939453,32.04999923706055,742095.0
+2022-08-14,32.20000076293945,32.25,30.799999237060547,31.0,187352.0
+2022-08-15,31.0,31.450000762939453,30.649999618530273,31.350000381469727,185467.0
+2022-08-16,31.049999237060547,31.450000762939453,31.049999237060547,31.450000762939453,120510.0
+2022-08-17,31.450000762939453,31.450000762939453,30.850000381469727,30.950000762939453,129166.0
+2022-08-18,30.600000381469727,30.75,30.25,30.600000381469727,391246.0
+2022-08-21,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,65007.0
+2022-08-22,30.25,30.75,30.0,30.600000381469727,150639.0
+2022-08-23,30.25,30.600000381469727,30.100000381469727,30.5,179487.0
+2022-08-24,30.049999237060547,30.299999237060547,29.799999237060547,30.200000762939453,183516.0
+2022-08-25,30.0,30.549999237060547,29.950000762939453,30.200000762939453,109979.0
+2022-08-28,29.950000762939453,30.100000381469727,29.75,30.0,127265.0
+2022-08-29,30.0,30.600000381469727,29.799999237060547,30.600000381469727,177129.0
+2022-08-30,30.899999618530273,31.0,30.399999618530273,30.450000762939453,234764.0
+2022-08-31,30.100000381469727,30.200000762939453,29.549999237060547,29.549999237060547,299780.0
+2022-09-01,29.5,29.700000762939453,29.299999237060547,29.299999237060547,196111.0
+2022-09-04,29.149999618530273,29.75,28.950000762939453,29.75,160002.0
+2022-09-05,30.0,30.0,29.25,29.25,51408.0
+2022-09-06,29.149999618530273,29.600000381469727,28.799999237060547,28.899999618530273,211600.0
+2022-09-07,29.149999618530273,29.149999618530273,27.850000381469727,28.0,291251.0
+2022-09-08,28.200000762939453,28.700000762939453,27.850000381469727,28.5,190451.0
+2022-09-11,28.700000762939453,29.5,28.700000762939453,29.200000762939453,151453.0
+2022-09-12,29.0,29.299999237060547,28.600000381469727,28.799999237060547,176667.0
+2022-09-13,28.950000762939453,28.950000762939453,28.600000381469727,28.899999618530273,285059.0
+2022-09-14,28.5,28.799999237060547,27.950000762939453,27.950000762939453,488785.0
+2022-09-15,28.149999618530273,28.149999618530273,27.100000381469727,27.200000762939453,1380599.0
+2022-09-18,27.049999237060547,27.700000762939453,26.799999237060547,27.700000762939453,392911.0
+2022-09-19,28.0,28.0,27.299999237060547,27.5,399003.0
+2022-09-20,27.75,28.25,27.649999618530273,28.0,192035.0
+2022-09-21,28.0,28.0,27.549999237060547,27.700000762939453,96046.0
+2022-09-25,27.0,27.399999618530273,27.0,27.149999618530273,242117.0
+2022-09-26,27.049999237060547,27.25,27.0,27.0,259901.0
+2022-09-27,27.149999618530273,27.700000762939453,26.899999618530273,27.299999237060547,105463.0
+2022-09-28,27.700000762939453,28.0,27.5,28.0,198635.0
+2022-09-29,28.399999618530273,28.950000762939453,28.350000381469727,28.75,274996.0
+2022-10-02,28.549999237060547,28.950000762939453,28.549999237060547,28.799999237060547,117490.0
+2022-10-03,28.950000762939453,29.100000381469727,28.850000381469727,28.899999618530273,107711.0
+2022-10-04,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2022-10-05,29.399999618530273,29.5,28.549999237060547,28.600000381469727,213345.0
+2022-10-06,28.799999237060547,29.5,28.649999618530273,29.5,471818.0
+2022-10-09,29.75,30.600000381469727,28.950000762939453,30.200000762939453,1023846.0
+2022-10-10,30.200000762939453,30.350000381469727,29.200000762939453,30.200000762939453,248984.0
+2022-10-11,30.049999237060547,30.549999237060547,29.950000762939453,30.399999618530273,592427.0
+2022-10-12,30.5,31.100000381469727,30.5,30.950000762939453,558281.0
+2022-10-13,31.0,31.0,30.450000762939453,30.649999618530273,175636.0
+2022-10-16,30.75,31.0,30.299999237060547,30.950000762939453,143687.0
+2022-10-17,31.149999618530273,31.5,31.0,31.299999237060547,264944.0
+2022-10-18,31.5,31.75,31.0,31.25,377474.0
+2022-10-19,31.450000762939453,31.5,30.799999237060547,30.799999237060547,319342.0
+2022-10-20,30.850000381469727,30.950000762939453,30.5,30.899999618530273,104100.0
+2022-10-23,31.0,31.200000762939453,30.899999618530273,30.899999618530273,198593.0
+2022-10-24,30.899999618530273,30.899999618530273,30.149999618530273,30.200000762939453,306832.0
+2022-10-25,30.25,30.25,29.700000762939453,29.799999237060547,261134.0
+2022-10-26,29.75,30.299999237060547,29.700000762939453,29.950000762939453,158010.0
+2022-10-27,30.0,30.0,29.649999618530273,29.700000762939453,109923.0
+2022-10-30,29.600000381469727,29.799999237060547,29.549999237060547,29.700000762939453,117409.0
+2022-10-31,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2022-11-01,29.399999618530273,29.600000381469727,29.0,29.350000381469727,120455.0
+2022-11-02,28.649999618530273,29.049999237060547,28.100000381469727,28.950000762939453,128524.0
+2022-11-03,28.700000762939453,29.0,28.450000762939453,28.600000381469727,195439.0
+2022-11-06,28.600000381469727,28.700000762939453,28.25,28.649999618530273,408509.0
+2022-11-07,28.5,28.5,28.100000381469727,28.299999237060547,165308.0
+2022-11-08,28.399999618530273,28.649999618530273,28.0,28.399999618530273,201917.0
+2022-11-09,28.350000381469727,28.350000381469727,27.799999237060547,28.0,111337.0
+2022-11-10,27.899999618530273,27.899999618530273,27.149999618530273,27.149999618530273,276981.0
+2022-11-13,27.25,27.25,27.0,27.149999618530273,91104.0
+2022-11-14,27.200000762939453,27.600000381469727,26.5,27.600000381469727,195208.0
+2022-11-15,27.549999237060547,27.950000762939453,27.299999237060547,27.450000762939453,264846.0
+2022-11-16,27.350000381469727,27.950000762939453,27.299999237060547,27.950000762939453,298040.0
+2022-11-17,28.049999237060547,28.5,28.0,28.350000381469727,120261.0
+2022-11-20,28.799999237060547,28.799999237060547,27.899999618530273,28.049999237060547,83411.0
+2022-11-21,27.75,27.75,27.25,27.399999618530273,77680.0
+2022-11-22,28.0,28.0,27.299999237060547,27.700000762939453,137755.0
+2022-11-24,27.100000381469727,27.399999618530273,26.799999237060547,26.799999237060547,784563.0
+2022-11-27,26.700000762939453,26.899999618530273,26.600000381469727,26.850000381469727,196567.0
+2022-11-28,26.899999618530273,27.0,26.700000762939453,26.799999237060547,355626.0
+2022-11-29,27.0,27.100000381469727,26.799999237060547,27.049999237060547,190735.0
+2022-11-30,27.049999237060547,27.25,26.899999618530273,26.950000762939453,108935.0
+2022-12-01,27.299999237060547,27.299999237060547,27.0,27.100000381469727,85341.0
+2022-12-04,27.5,27.5,26.799999237060547,27.0,67763.0
+2022-12-05,26.600000381469727,27.0,26.600000381469727,26.75,108056.0
+2022-12-06,26.600000381469727,26.600000381469727,26.100000381469727,26.399999618530273,287996.0
+2022-12-07,26.25,26.600000381469727,25.850000381469727,26.350000381469727,423062.0
+2022-12-08,26.299999237060547,26.5,26.0,26.0,191793.0
+2022-12-11,26.25,26.25,25.600000381469727,25.600000381469727,258163.0
+2022-12-12,25.600000381469727,26.149999618530273,25.399999618530273,26.100000381469727,307167.0
+2022-12-13,26.200000762939453,26.5,25.75,25.75,148851.0
+2022-12-14,25.950000762939453,26.049999237060547,25.799999237060547,25.899999618530273,111608.0
+2022-12-15,25.649999618530273,26.850000381469727,25.649999618530273,26.5,184780.0
+2022-12-18,26.350000381469727,26.549999237060547,26.149999618530273,26.549999237060547,45415.0
+2022-12-19,26.350000381469727,26.350000381469727,26.049999237060547,26.049999237060547,30657.0
+2022-12-20,26.100000381469727,26.299999237060547,25.899999618530273,25.899999618530273,146598.0
+2022-12-21,26.049999237060547,26.25,25.75,26.200000762939453,164427.0
+2022-12-22,26.299999237060547,26.350000381469727,25.850000381469727,25.850000381469727,88593.0
+2022-12-25,25.899999618530273,25.899999618530273,25.799999237060547,25.799999237060547,42229.0
+2022-12-26,25.5,25.899999618530273,25.299999237060547,25.75,82036.0
+2022-12-27,25.600000381469727,26.0,25.600000381469727,26.0,58025.0
+2022-12-28,25.700000762939453,26.350000381469727,25.700000762939453,26.25,253859.0
+2022-12-29,26.399999618530273,27.049999237060547,26.350000381469727,27.0,209352.0
+2023-01-01,27.200000762939453,27.450000762939453,27.200000762939453,27.399999618530273,147899.0
+2023-01-02,27.299999237060547,27.5,27.200000762939453,27.299999237060547,87479.0
+2023-01-03,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2023-01-04,27.649999618530273,28.200000762939453,27.600000381469727,27.850000381469727,516400.0
+2023-01-05,27.75,28.0,27.5,28.0,170849.0
+2023-01-08,28.149999618530273,28.149999618530273,27.649999618530273,27.700000762939453,33227.0
+2023-01-09,27.799999237060547,28.5,27.700000762939453,28.5,254778.0
+2023-01-10,28.5,28.700000762939453,28.299999237060547,28.700000762939453,187807.0
+2023-01-11,28.5,28.75,28.5,28.649999618530273,184692.0
+2023-01-12,28.399999618530273,28.600000381469727,28.399999618530273,28.5,339961.0
+2023-01-15,28.5,28.5,28.5,28.5,0.0
+2023-01-16,29.0,29.100000381469727,28.649999618530273,28.649999618530273,186155.0
+2023-01-17,28.399999618530273,28.700000762939453,28.0,28.25,185308.0
+2023-01-18,28.399999618530273,28.700000762939453,28.0,28.25,185308.0
+2023-01-19,28.5,28.549999237060547,28.149999618530273,28.149999618530273,92902.0
+2023-01-22,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2023-01-23,28.200000762939453,28.600000381469727,28.100000381469727,28.549999237060547,120741.0
+2023-01-24,28.5,28.850000381469727,28.5,28.700000762939453,108567.0
+2023-01-25,28.649999618530273,29.100000381469727,28.649999618530273,29.100000381469727,505797.0
+2023-01-26,29.100000381469727,29.200000762939453,28.899999618530273,29.200000762939453,143796.0
+2023-01-29,29.100000381469727,29.100000381469727,28.899999618530273,29.0,126112.0
+2023-01-30,28.850000381469727,28.850000381469727,28.549999237060547,28.600000381469727,74505.0
+2023-01-31,28.649999618530273,28.899999618530273,28.5,28.700000762939453,125465.0
+2023-02-01,28.700000762939453,28.850000381469727,28.549999237060547,28.799999237060547,86214.0
+2023-02-02,28.600000381469727,28.899999618530273,28.299999237060547,28.399999618530273,63190.0
+2023-02-05,28.200000762939453,28.5,28.049999237060547,28.100000381469727,48279.0
+2023-02-06,28.0,28.049999237060547,27.600000381469727,28.049999237060547,87175.0
+2023-02-07,28.0,28.049999237060547,27.700000762939453,27.899999618530273,45384.0
+2023-02-08,27.799999237060547,27.899999618530273,27.600000381469727,27.850000381469727,79160.0
+2023-02-09,27.75,28.0,27.600000381469727,27.700000762939453,58567.0
+2023-02-12,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2023-02-13,27.649999618530273,27.950000762939453,27.299999237060547,27.299999237060547,141383.0
+2023-02-14,27.5,27.799999237060547,27.350000381469727,27.799999237060547,158760.0
+2023-02-15,29.5,29.799999237060547,28.299999237060547,28.850000381469727,813589.0
+2023-02-16,28.850000381469727,29.600000381469727,28.850000381469727,29.350000381469727,306132.0
+2023-02-19,29.299999237060547,30.0,29.0,29.700000762939453,232386.0
+2023-02-20,29.549999237060547,29.799999237060547,29.549999237060547,29.799999237060547,133334.0
+2023-02-21,29.799999237060547,30.600000381469727,29.799999237060547,30.549999237060547,421093.0
+2023-02-23,30.25,30.549999237060547,30.049999237060547,30.25,114953.0
+2023-02-26,30.25,30.5,30.0,30.100000381469727,136357.0
+2023-02-27,30.450000762939453,30.450000762939453,29.600000381469727,30.200000762939453,316253.0
+2023-02-28,30.100000381469727,30.600000381469727,30.0,30.399999618530273,184079.0
+2023-03-01,30.0,31.299999237060547,30.0,31.299999237060547,492.0
+2023-03-02,30.950000762939453,31.200000762939453,30.850000381469727,31.200000762939453,3500.0
+2023-03-05,31.200000762939453,31.200000762939453,30.850000381469727,31.149999618530273,767.0
+2023-03-06,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0
+2023-03-07,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0
+2023-03-08,31.5,31.549999237060547,31.0,31.0,618.0
+2023-03-09,31.0,31.0,31.0,31.0,0.0
+2023-03-12,30.899999618530273,31.0,30.600000381469727,31.0,1491.0
+2023-03-13,31.0,31.0,31.0,31.0,0.0
+2023-03-14,30.799999237060547,31.100000381469727,30.75,30.950000762939453,1877.0
+2023-03-15,30.600000381469727,30.899999618530273,30.5,30.899999618530273,1243.0
+2023-03-16,30.700000762939453,30.799999237060547,30.149999618530273,30.299999237060547,12173.0
+2023-03-19,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2023-03-20,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,2049.0
+2023-03-21,29.75,30.5,29.75,30.299999237060547,5000.0
+2023-03-22,30.200000762939453,30.399999618530273,30.100000381469727,30.149999618530273,1462.0
+2023-03-23,30.100000381469727,30.399999618530273,29.950000762939453,30.200000762939453,505.0
+2023-03-26,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2023-03-27,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2023-03-28,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2023-03-29,31.25,31.75,31.149999618530273,31.200000762939453,532.0
+2023-03-30,31.049999237060547,31.200000762939453,30.75,30.799999237060547,896.0
+2023-04-02,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2023-04-03,31.200000762939453,31.600000381469727,31.200000762939453,31.600000381469727,738.0
+2023-04-04,31.600000381469727,32.349998474121094,31.5,32.349998474121094,1601.0
+2023-04-05,32.400001525878906,32.45000076293945,32.0,32.20000076293945,500.0
+2023-04-06,32.25,32.79999923706055,32.099998474121094,32.79999923706055,588.0
+2023-04-09,32.79999923706055,33.400001525878906,32.5,32.900001525878906,5315.0
+2023-04-10,32.79999923706055,32.849998474121094,32.400001525878906,32.79999923706055,772.0
+2023-04-11,32.5,32.79999923706055,31.950000762939453,32.79999923706055,3192.0
+2023-04-12,32.79999923706055,33.099998474121094,32.650001525878906,32.70000076293945,2222.0
+2023-04-13,32.70000076293945,33.5,32.349998474121094,33.5,5000.0
+2023-04-16,33.599998474121094,33.599998474121094,33.150001525878906,33.5,30000.0
+2023-04-17,33.5,33.650001525878906,33.400001525878906,33.650001525878906,1000.0
+2023-04-25,33.650001525878906,33.650001525878906,33.29999923706055,33.54999923706055,600.0
+2023-04-26,33.599998474121094,33.599998474121094,33.29999923706055,33.400001525878906,2000.0
+2023-04-27,33.349998474121094,33.349998474121094,33.0,33.0,500.0
+2023-04-30,33.0,33.0,33.0,33.0,0.0
+2023-05-01,33.0,33.0,33.0,33.0,0.0
+2023-05-02,33.5,33.900001525878906,32.79999923706055,33.099998474121094,1000.0
+2023-05-03,32.95000076293945,33.099998474121094,32.400001525878906,32.54999923706055,1000.0
+2023-05-04,32.5,32.79999923706055,32.400001525878906,32.75,2000.0
+2023-05-07,32.849998474121094,33.099998474121094,32.599998474121094,33.0,550.0
+2023-05-08,33.0,33.29999923706055,32.900001525878906,33.25,1436.0
+2023-05-09,33.25,33.29999923706055,32.900001525878906,33.04999923706055,583.0
+2023-05-10,33.20000076293945,33.29999923706055,33.099998474121094,33.150001525878906,553.0
+2023-05-11,33.349998474121094,33.599998474121094,33.25,33.599998474121094,4924.0
+2023-05-14,33.54999923706055,33.70000076293945,33.400001525878906,33.400001525878906,811.0
+2023-05-15,33.45000076293945,33.45000076293945,32.900001525878906,33.0,811.0
+2023-05-16,33.20000076293945,33.25,32.900001525878906,33.0,1780.0
+2023-05-17,32.95000076293945,33.25,32.900001525878906,33.150001525878906,1151.0
+2023-05-18,32.70000076293945,33.29999923706055,32.70000076293945,33.099998474121094,1451.0
+2023-05-21,33.25,33.349998474121094,33.0,33.20000076293945,665.0
+2023-05-22,33.20000076293945,33.599998474121094,33.0,33.29999923706055,500.0
+2023-05-23,33.29999923706055,33.79999923706055,33.20000076293945,33.400001525878906,2430.0
+2023-05-24,33.349998474121094,33.75,33.20000076293945,33.54999923706055,1650.0
+2023-05-25,33.5,34.650001525878906,33.400001525878906,34.29999923706055,439.0
+2023-05-28,34.29999923706055,35.25,34.20000076293945,34.599998474121094,500.0
+2023-05-29,34.54999923706055,34.75,34.25,34.75,1386.0
+2023-05-30,34.400001525878906,35.20000076293945,34.29999923706055,34.29999923706055,500.0
+2023-05-31,34.25,34.70000076293945,33.5,33.70000076293945,516.0
+2023-06-01,33.70000076293945,34.349998474121094,33.70000076293945,33.849998474121094,692.0
+2023-06-04,34.0,34.54999923706055,34.0,34.400001525878906,838.0
+2023-06-05,34.599998474121094,35.45000076293945,34.599998474121094,34.70000076293945,3147.0
+2023-06-06,34.900001525878906,35.150001525878906,34.79999923706055,34.900001525878906,499.0
+2023-06-07,34.95000076293945,35.349998474121094,34.400001525878906,34.400001525878906,1777.0
+2023-06-08,33.70000076293945,34.349998474121094,33.70000076293945,33.849998474121094,584.0
+2023-06-11,35.150001525878906,35.5,35.099998474121094,35.25,1000.0
+2023-06-12,35.29999923706055,35.5,35.150001525878906,35.20000076293945,633.0
+2023-06-13,35.5,36.099998474121094,35.349998474121094,36.0,14000.0
+2023-06-14,36.04999923706055,37.0,36.04999923706055,37.0,8370.0
+2023-06-15,36.900001525878906,37.45000076293945,36.70000076293945,37.0,4447.0
+2023-06-18,37.099998474121094,37.849998474121094,36.95000076293945,37.650001525878906,2614.0
+2023-06-19,37.849998474121094,38.25,36.900001525878906,37.099998474121094,414130.0
+2023-06-20,36.95000076293945,37.599998474121094,36.45000076293945,36.75,278890.0
+2023-06-21,36.400001525878906,37.45000076293945,36.29999923706055,37.099998474121094,497819.0
+2023-06-22,37.099998474121094,38.0,37.099998474121094,37.650001525878906,430827.0
+2023-07-02,37.70000076293945,38.0,37.650001525878906,37.95000076293945,249439.0
+2023-07-03,38.0,38.0,37.650001525878906,37.849998474121094,346492.0
+2023-07-04,37.95000076293945,38.0,37.650001525878906,37.75,283356.0
+2023-07-05,37.75,38.0,37.650001525878906,37.900001525878906,218036.0
+2023-07-06,38.0,38.54999923706055,37.75,38.400001525878906,358244.0
+2023-07-09,38.20000076293945,38.349998474121094,37.349998474121094,37.400001525878906,258305.0
+2023-07-10,37.400001525878906,37.599998474121094,36.95000076293945,37.150001525878906,176805.0
+2023-07-11,37.150001525878906,37.29999923706055,36.70000076293945,37.0,247759.0
+2023-07-12,37.0,37.0,35.79999923706055,35.849998474121094,353274.0
+2023-07-13,36.0,37.54999923706055,35.849998474121094,37.400001525878906,418485.0
+2023-07-16,37.400001525878906,37.900001525878906,37.29999923706055,37.849998474121094,174406.0
+2023-07-17,37.849998474121094,38.349998474121094,37.099998474121094,37.150001525878906,285909.0
+2023-07-18,37.04999923706055,37.45000076293945,35.900001525878906,36.0,223878.0
+2023-07-19,35.900001525878906,36.5,35.400001525878906,35.849998474121094,168585.0
+2023-07-20,36.099998474121094,36.54999923706055,35.599998474121094,36.20000076293945,110956.0
+2023-07-23,36.04999923706055,36.650001525878906,36.0,36.400001525878906,93722.0
+2023-07-24,36.20000076293945,36.79999923706055,36.20000076293945,36.79999923706055,156787.0
+2023-07-25,36.70000076293945,36.75,36.099998474121094,36.349998474121094,243194.0
+2023-07-26,36.04999923706055,36.29999923706055,35.849998474121094,36.29999923706055,161330.0
+2023-07-27,36.0,36.29999923706055,35.79999923706055,36.0,185346.0
+2023-07-30,36.0,36.25,35.900001525878906,36.099998474121094,82760.0
+2023-07-31,36.0,36.099998474121094,35.95000076293945,35.95000076293945,117231.0
+2023-08-01,36.099998474121094,36.75,36.04999923706055,36.20000076293945,322125.0
+2023-08-02,36.45000076293945,36.45000076293945,35.650001525878906,35.70000076293945,266270.0
+2023-08-03,35.75,35.900001525878906,34.79999923706055,35.150001525878906,296544.0
+2023-08-06,35.0,35.29999923706055,34.70000076293945,35.04999923706055,176855.0
+2023-08-07,34.849998474121094,34.900001525878906,34.20000076293945,34.29999923706055,303496.0
+2023-08-08,34.20000076293945,35.150001525878906,34.20000076293945,34.349998474121094,122411.0
+2023-08-09,34.400001525878906,34.54999923706055,34.29999923706055,34.29999923706055,157621.0
+2023-08-10,34.400001525878906,34.70000076293945,34.29999923706055,34.599998474121094,128128.0
+2023-08-13,34.650001525878906,35.25,34.650001525878906,35.25,53259.0
+2023-08-14,35.0,35.349998474121094,34.650001525878906,35.099998474121094,224929.0
+2023-08-15,35.099998474121094,35.20000076293945,33.900001525878906,34.099998474121094,252375.0
+2023-08-16,33.900001525878906,34.04999923706055,33.5,33.5,287899.0
+2023-08-17,33.5,34.150001525878906,33.20000076293945,34.150001525878906,127966.0
+2023-08-20,33.900001525878906,34.150001525878906,33.70000076293945,33.70000076293945,49569.0
+2023-08-21,34.0,34.04999923706055,33.400001525878906,33.650001525878906,180422.0
+2023-08-22,33.5,33.599998474121094,33.45000076293945,33.5,108976.0
+2023-08-23,33.45000076293945,33.849998474121094,33.29999923706055,33.54999923706055,62871.0
+2023-08-24,33.95000076293945,33.95000076293945,33.0,33.400001525878906,181993.0
+2023-08-27,33.45000076293945,33.900001525878906,33.349998474121094,33.400001525878906,38634.0
+2023-08-28,33.400001525878906,33.45000076293945,33.04999923706055,33.20000076293945,123468.0
+2023-08-29,33.20000076293945,33.29999923706055,32.849998474121094,33.0,249743.0
+2023-08-30,32.95000076293945,33.400001525878906,32.900001525878906,33.20000076293945,261478.0
+2023-08-31,33.20000076293945,33.5,33.0,33.0,102712.0
+2023-09-03,33.0,33.849998474121094,33.0,33.599998474121094,94169.0
+2023-09-04,33.599998474121094,33.70000076293945,33.0,33.0,250299.0
+2023-09-05,33.0,33.25,33.0,33.150001525878906,170487.0
+2023-09-06,33.150001525878906,33.45000076293945,33.0,33.0,242943.0
+2023-09-07,33.150001525878906,33.150001525878906,32.099998474121094,32.400001525878906,434238.0
+2023-09-10,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2023-09-11,32.849998474121094,33.900001525878906,32.70000076293945,33.900001525878906,121863.0
+2023-09-12,34.0,34.0,33.20000076293945,33.20000076293945,288713.0
+2023-09-13,33.04999923706055,33.75,33.04999923706055,33.650001525878906,353483.0
+2023-09-14,33.54999923706055,34.0,33.099998474121094,34.0,173477.0
+2023-09-17,34.0,34.0,34.0,34.0,0.0
+2023-09-18,33.849998474121094,33.849998474121094,33.29999923706055,33.54999923706055,297162.0
+2023-09-19,33.54999923706055,33.650001525878906,32.95000076293945,33.650001525878906,387009.0
+2023-09-20,33.29999923706055,34.0,33.150001525878906,34.0,553668.0
+2023-09-21,34.0,34.20000076293945,33.349998474121094,34.099998474121094,323804.0
+2023-09-25,34.099998474121094,34.099998474121094,32.95000076293945,33.04999923706055,206023.0
+2023-09-26,32.75,33.95000076293945,32.45000076293945,33.900001525878906,542771.0
+2023-09-27,33.5,34.0,33.400001525878906,33.5,492902.0
+2023-09-28,33.849998474121094,33.849998474121094,33.099998474121094,33.20000076293945,229553.0
+2023-10-01,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2023-10-02,33.400001525878906,33.5,33.04999923706055,33.04999923706055,236727.0
+2023-10-03,33.0,33.150001525878906,32.5,33.150001525878906,229244.0
+2023-10-04,32.70000076293945,33.0,32.400001525878906,32.95000076293945,179836.0
+2023-10-05,32.70000076293945,32.849998474121094,32.400001525878906,32.849998474121094,129453.0
+2023-10-08,32.400001525878906,32.400001525878906,32.150001525878906,32.29999923706055,87574.0
+2023-10-09,32.20000076293945,32.95000076293945,32.099998474121094,32.599998474121094,126703.0
+2023-10-10,32.599998474121094,32.95000076293945,32.0,32.0,160415.0
+2023-10-11,31.600000381469727,32.150001525878906,31.100000381469727,31.200000762939453,351464.0
+2023-10-12,31.049999237060547,31.350000381469727,30.5,31.049999237060547,183831.0
+2023-10-15,31.25,31.25,30.850000381469727,31.0,162054.0
+2023-10-16,30.600000381469727,31.200000762939453,30.549999237060547,31.0,154449.0
+2023-10-17,30.0,31.100000381469727,30.0,31.100000381469727,1074741.0
+2023-10-18,31.0,31.0,29.850000381469727,30.850000381469727,623916.0
+2023-10-19,30.450000762939453,30.450000762939453,29.700000762939453,29.899999618530273,181749.0
+2023-10-22,29.799999237060547,29.850000381469727,29.0,29.299999237060547,118689.0
+2023-10-23,29.299999237060547,29.850000381469727,28.649999618530273,28.649999618530273,117033.0
+2023-10-24,28.649999618530273,29.0,28.100000381469727,28.75,79598.0
+2023-10-25,28.75,29.399999618530273,28.399999618530273,29.399999618530273,89901.0
+2023-10-26,29.450000762939453,29.450000762939453,28.799999237060547,29.299999237060547,52317.0
+2023-10-29,29.350000381469727,29.799999237060547,29.049999237060547,29.100000381469727,133987.0
+2023-10-30,29.200000762939453,29.600000381469727,28.850000381469727,29.149999618530273,179708.0
+2023-10-31,29.149999618530273,29.149999618530273,28.700000762939453,29.0,116289.0
+2023-11-01,29.350000381469727,30.200000762939453,28.899999618530273,30.100000381469727,194255.0
+2023-11-02,30.149999618530273,30.25,29.600000381469727,29.950000762939453,82077.0
+2023-11-05,30.0,30.100000381469727,29.549999237060547,29.649999618530273,138842.0
+2023-11-06,29.950000762939453,29.950000762939453,29.399999618530273,29.450000762939453,291066.0
+2023-11-07,29.299999237060547,30.049999237060547,29.149999618530273,29.950000762939453,229537.0
+2023-11-08,30.049999237060547,30.049999237060547,29.399999618530273,29.75,110261.0
+2023-11-09,29.75,29.75,29.100000381469727,29.100000381469727,203613.0
+2023-11-12,29.100000381469727,29.700000762939453,29.0,29.149999618530273,150973.0
+2023-11-13,29.149999618530273,29.25,28.549999237060547,28.600000381469727,288659.0
+2023-11-14,28.600000381469727,28.899999618530273,28.350000381469727,28.600000381469727,172099.0
+2023-11-15,28.600000381469727,28.950000762939453,28.399999618530273,28.799999237060547,207023.0
+2023-11-16,28.799999237060547,29.399999618530273,28.799999237060547,29.399999618530273,235559.0
+2023-11-19,29.5,30.549999237060547,29.5,30.299999237060547,320953.0
+2023-11-20,30.299999237060547,31.399999618530273,30.25,31.350000381469727,835610.0
+2023-11-21,31.5,31.850000381469727,31.200000762939453,31.299999237060547,264171.0
+2023-11-22,31.25,31.549999237060547,31.149999618530273,31.5,89105.0
+2023-11-23,31.25,31.549999237060547,31.149999618530273,31.5,89105.0
+2023-11-26,31.299999237060547,31.799999237060547,30.850000381469727,31.5,276352.0
+2023-11-27,31.25,31.75,31.200000762939453,31.200000762939453,216342.0
+2023-11-28,31.299999237060547,32.650001525878906,31.299999237060547,32.29999923706055,617767.0
+2023-11-29,32.650001525878906,33.45000076293945,32.650001525878906,33.25,1314386.0
+2023-11-30,33.25,33.349998474121094,32.70000076293945,32.70000076293945,240560.0
+2023-12-03,32.70000076293945,32.70000076293945,32.099998474121094,32.20000076293945,534357.0
+2023-12-04,32.20000076293945,32.849998474121094,32.150001525878906,32.849998474121094,378418.0
+2023-12-05,32.849998474121094,33.54999923706055,32.5,33.400001525878906,535844.0
+2023-12-06,33.400001525878906,33.599998474121094,32.400001525878906,33.54999923706055,166653.0
+2023-12-07,33.54999923706055,34.25,33.45000076293945,34.25,255253.0
+2023-12-10,34.349998474121094,34.79999923706055,34.25,34.70000076293945,447367.0
+2023-12-11,34.70000076293945,35.20000076293945,34.349998474121094,35.099998474121094,456670.0
+2023-12-12,35.20000076293945,35.20000076293945,33.849998474121094,33.95000076293945,165741.0
+2023-12-13,33.95000076293945,34.70000076293945,33.95000076293945,34.70000076293945,216904.0
+2023-12-14,34.70000076293945,34.70000076293945,34.0,34.04999923706055,253131.0
+2023-12-17,34.099998474121094,34.650001525878906,34.099998474121094,34.400001525878906,163216.0
+2023-12-18,34.099998474121094,34.349998474121094,33.75,34.099998474121094,82550.0
+2023-12-19,34.099998474121094,34.599998474121094,34.04999923706055,34.45000076293945,129102.0
+2023-12-20,34.45000076293945,34.5,33.75,33.75,160319.0
+2023-12-21,33.79999923706055,33.849998474121094,33.349998474121094,33.5,182928.0
+2023-12-24,33.599998474121094,34.0,33.5,33.70000076293945,136550.0
+2023-12-25,33.650001525878906,33.79999923706055,33.54999923706055,33.599998474121094,99919.0
+2023-12-26,33.599998474121094,33.95000076293945,33.54999923706055,33.79999923706055,119400.0
+2023-12-27,34.0,34.099998474121094,33.54999923706055,34.04999923706055,139009.0
+2023-12-28,34.0,34.5,34.0,34.349998474121094,140188.0
+2023-12-31,34.400001525878906,34.599998474121094,33.900001525878906,34.150001525878906,229215.0
+2024-01-01,33.900001525878906,34.150001525878906,33.900001525878906,33.95000076293945,194502.0
+2024-01-02,34.0,34.150001525878906,33.70000076293945,33.70000076293945,358223.0
+2024-01-03,33.599998474121094,33.95000076293945,32.75,32.849998474121094,605432.0
+2024-01-04,32.79999923706055,32.79999923706055,31.600000381469727,31.799999237060547,815784.0
+2024-01-07,32.0,33.0,32.0,32.79999923706055,695458.0
+2024-01-08,32.79999923706055,33.400001525878906,32.25,33.29999923706055,498078.0
+2024-01-09,33.29999923706055,33.599998474121094,32.900001525878906,33.0,484996.0
+2024-01-10,32.900001525878906,33.04999923706055,32.25,32.5,241024.0
+2024-01-11,32.400001525878906,32.75,32.25,32.25,247811.0
+2024-01-14,32.0,32.099998474121094,31.049999237060547,31.149999618530273,291245.0
+2024-01-15,31.149999618530273,31.5,30.950000762939453,31.149999618530273,529070.0
+2024-01-16,31.100000381469727,31.350000381469727,31.0,31.200000762939453,342267.0
+2024-01-17,31.299999237060547,31.350000381469727,30.5,30.799999237060547,343363.0
+2024-01-18,30.700000762939453,31.399999618530273,30.149999618530273,31.149999618530273,396708.0
+2024-01-21,31.149999618530273,31.399999618530273,30.549999237060547,30.850000381469727,51102.0
+2024-01-22,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0
+2024-01-23,30.75,31.0,30.399999618530273,30.549999237060547,399233.0
+2024-01-24,30.399999618530273,30.700000762939453,30.299999237060547,30.399999618530273,640381.0
+2024-01-25,30.5,30.950000762939453,30.350000381469727,30.799999237060547,828794.0
+2024-01-28,31.0,31.149999618530273,30.799999237060547,31.049999237060547,140622.0
+2024-01-29,31.0,31.25,30.649999618530273,31.0,706883.0
+2024-01-30,31.100000381469727,31.200000762939453,30.0,30.700000762939453,356224.0
+2024-01-31,30.149999618530273,30.600000381469727,29.950000762939453,30.399999618530273,337797.0
+2024-02-01,30.100000381469727,30.600000381469727,30.100000381469727,30.450000762939453,182105.0
+2024-02-04,30.600000381469727,31.100000381469727,30.25,31.0,285280.0
+2024-02-05,31.0,31.799999237060547,31.0,31.75,313664.0
+2024-02-06,31.850000381469727,32.5,31.75,32.20000076293945,769828.0
+2024-02-07,32.400001525878906,33.0,32.0,32.54999923706055,829632.0
+2024-02-08,32.400001525878906,33.0,32.0,32.54999923706055,829632.0
+2024-02-11,32.79999923706055,33.04999923706055,32.54999923706055,32.650001525878906,488205.0
+2024-02-12,32.70000076293945,33.0,32.650001525878906,32.95000076293945,339970.0
+2024-02-13,32.95000076293945,33.599998474121094,32.70000076293945,33.45000076293945,1461031.0
+2024-02-14,32.599998474121094,33.75,32.599998474121094,33.45000076293945,342018.0
+2024-02-15,33.599998474121094,34.349998474121094,33.45000076293945,34.349998474121094,772923.0
+2024-02-18,34.349998474121094,36.95000076293945,34.349998474121094,35.849998474121094,1091210.0
+2024-02-19,35.54999923706055,36.29999923706055,35.349998474121094,35.70000076293945,446924.0
+2024-02-20,35.45000076293945,35.54999923706055,34.75,34.75,192605.0
+2024-02-21,34.599998474121094,34.849998474121094,34.29999923706055,34.54999923706055,269696.0
+2024-02-25,34.400001525878906,35.650001525878906,34.400001525878906,35.599998474121094,284197.0
+2024-02-26,35.599998474121094,36.599998474121094,35.599998474121094,36.45000076293945,697453.0
+2024-02-27,35.95000076293945,36.150001525878906,35.5,35.70000076293945,177459.0
+2024-02-28,35.70000076293945,36.45000076293945,35.70000076293945,36.400001525878906,231853.0
+2024-02-29,36.45000076293945,36.54999923706055,35.900001525878906,36.04999923706055,348233.0
+2024-03-03,36.0,36.650001525878906,35.95000076293945,36.20000076293945,188184.0
+2024-03-04,36.400001525878906,36.70000076293945,36.099998474121094,36.400001525878906,397441.0
+2024-03-05,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
+2024-03-06,36.0,36.650001525878906,36.0,36.5,291806.0
+2024-03-07,36.599998474121094,36.849998474121094,36.20000076293945,36.70000076293945,167202.0
+2024-03-10,36.650001525878906,37.04999923706055,36.54999923706055,36.95000076293945,203086.0
+2024-03-11,36.95000076293945,36.95000076293945,36.25,36.400001525878906,177143.0
+2024-03-12,36.400001525878906,36.599998474121094,36.099998474121094,36.54999923706055,119218.0
+2024-03-13,36.599998474121094,36.849998474121094,36.25,36.599998474121094,102047.0
+2024-03-14,36.5,36.849998474121094,36.20000076293945,36.599998474121094,271074.0
+2024-03-17,36.599998474121094,36.599998474121094,36.150001525878906,36.5,138869.0
+2024-03-18,36.150001525878906,36.599998474121094,36.150001525878906,36.599998474121094,99006.0
+2024-03-19,36.599998474121094,36.95000076293945,36.29999923706055,36.70000076293945,120631.0
+2024-03-20,36.79999923706055,36.900001525878906,36.5,36.70000076293945,142645.0
+2024-03-21,36.70000076293945,36.900001525878906,36.099998474121094,36.70000076293945,262787.0
+2024-03-24,36.70000076293945,37.150001525878906,36.400001525878906,36.400001525878906,133702.0
+2024-03-25,36.900001525878906,37.0,35.75,35.75,422725.0
+2024-03-26,35.54999923706055,35.54999923706055,33.849998474121094,34.150001525878906,571238.0
+2024-03-27,34.150001525878906,34.45000076293945,34.0,34.29999923706055,245599.0
+2024-03-28,34.45000076293945,34.45000076293945,33.29999923706055,33.650001525878906,430361.0
+2024-03-31,33.5,33.70000076293945,33.0,33.0,471260.0
+2024-04-01,33.25,34.400001525878906,33.20000076293945,34.400001525878906,239387.0
+2024-04-02,34.45000076293945,34.75,33.849998474121094,34.70000076293945,180009.0
+2024-04-03,34.75,34.849998474121094,34.400001525878906,34.400001525878906,103399.0
+2024-04-04,34.400001525878906,34.599998474121094,34.04999923706055,34.099998474121094,86887.0
+2024-04-14,,,,,
+2024-04-15,34.349998474121094,34.45000076293945,33.900001525878906,34.29999923706055,477436.0
+2024-04-16,34.349998474121094,34.349998474121094,33.29999923706055,33.45000076293945,279548.0
+2024-04-17,33.75,33.79999923706055,33.099998474121094,33.599998474121094,303643.0
+2024-04-18,33.79999923706055,34.0,33.20000076293945,33.5,156092.0
+2024-04-21,33.5,33.849998474121094,33.29999923706055,33.70000076293945,189140.0
+2024-04-22,33.70000076293945,33.70000076293945,32.599998474121094,32.599998474121094,233854.0
+2024-04-23,32.650001525878906,33.04999923706055,32.04999923706055,32.150001525878906,474630.0
+2024-04-24,32.0,32.5,31.75,32.20000076293945,284496.0
+2024-04-25,32.150001525878906,32.45000076293945,32.0,32.400001525878906,282118.0
+2024-04-28,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2024-04-29,32.0,33.20000076293945,32.0,33.150001525878906,679409.0
+2024-04-30,33.54999923706055,35.900001525878906,33.54999923706055,34.79999923706055,2248203.0
+2024-05-01,35.20000076293945,35.75,34.79999923706055,35.0,444409.0
+2024-05-02,35.29999923706055,35.5,34.70000076293945,35.400001525878906,412762.0
+2024-05-05,35.25,35.45000076293945,34.70000076293945,34.900001525878906,175847.0
+2024-05-06,35.25,35.25,34.75,34.79999923706055,237656.0
+2024-05-07,34.79999923706055,34.95000076293945,34.400001525878906,34.45000076293945,288142.0
+2024-05-08,34.349998474121094,34.599998474121094,34.0,34.400001525878906,155983.0
+2024-05-09,34.45000076293945,35.0,34.29999923706055,34.70000076293945,143042.0
+2024-05-12,34.70000076293945,34.900001525878906,34.0,34.900001525878906,408962.0
+2024-05-13,34.79999923706055,35.5,34.75,35.099998474121094,1119834.0
+2024-05-14,35.25,35.45000076293945,34.400001525878906,34.900001525878906,479719.0
+2024-05-15,35.25,35.25,34.599998474121094,34.79999923706055,120710.0
+2024-05-16,34.849998474121094,34.900001525878906,34.25,34.29999923706055,187861.0
+2024-05-19,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2024-05-20,34.25,34.400001525878906,33.650001525878906,33.75,244514.0
+2024-05-21,33.75,33.95000076293945,33.5,33.95000076293945,106992.0
+2024-05-22,34.0,34.0,33.25,33.29999923706055,1136958.0
+2024-05-23,33.400001525878906,33.599998474121094,32.79999923706055,32.79999923706055,184092.0
+2024-05-26,32.75,33.0,31.899999618530273,32.0,272807.0
+2024-05-27,31.899999618530273,32.5,31.700000762939453,32.400001525878906,281851.0
+2024-05-28,32.650001525878906,32.650001525878906,32.25,32.29999923706055,94270.0
+2024-05-29,32.29999923706055,32.599998474121094,32.04999923706055,32.20000076293945,69016.0
+2024-05-30,32.20000076293945,32.29999923706055,31.399999618530273,32.20000076293945,231154.0
+2024-06-02,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-06-03,32.29999923706055,32.95000076293945,32.20000076293945,32.54999923706055,136869.0
+2024-06-04,33.400001525878906,33.400001525878906,31.5,31.600000381469727,247801.0
+2024-06-05,31.600000381469727,31.75,31.149999618530273,31.700000762939453,189862.0
+2024-06-06,31.700000762939453,31.75,30.899999618530273,30.950000762939453,200080.0
+2024-06-09,30.950000762939453,32.900001525878906,30.850000381469727,32.5,333275.0
+2024-06-10,32.29999923706055,33.0,32.25,32.849998474121094,160605.0
+2024-06-11,32.849998474121094,33.25,32.5,33.099998474121094,203386.0
+2024-06-12,33.20000076293945,33.20000076293945,32.5,32.5,111596.0
+2024-06-13,32.5,32.75,32.04999923706055,32.75,135412.0
+2024-06-23,32.75,32.900001525878906,32.20000076293945,32.5,80883.0
+2024-06-24,32.099998474121094,32.70000076293945,32.099998474121094,32.5,193571.0
+2024-06-25,32.54999923706055,33.0,32.5,33.0,116353.0
+2024-06-26,33.0,33.29999923706055,32.599998474121094,33.29999923706055,119706.0
+2024-06-27,33.29999923706055,33.45000076293945,33.04999923706055,33.349998474121094,83900.0
+2024-06-30,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
+2024-07-01,33.0,33.25,32.5,32.95000076293945,69973.0
+2024-07-02,32.54999923706055,33.0,32.5,32.5,90140.0
+2024-07-03,32.5,32.75,32.150001525878906,32.45000076293945,76809.0
+2024-07-04,32.54999923706055,32.54999923706055,32.150001525878906,32.150001525878906,154154.0
+2024-07-07,32.150001525878906,32.79999923706055,32.150001525878906,32.599998474121094,139817.0
+2024-07-08,32.79999923706055,32.79999923706055,32.150001525878906,32.5,275299.0
+2024-07-09,32.5,32.849998474121094,32.400001525878906,32.849998474121094,71033.0
+2024-07-10,32.599998474121094,33.29999923706055,32.599998474121094,33.25,141284.0
+2024-07-11,33.400001525878906,33.75,33.25,33.349998474121094,146213.0
+2024-07-14,34.70000076293945,34.79999923706055,33.5,33.5,174057.0
+2024-07-15,33.70000076293945,34.45000076293945,33.70000076293945,34.0,111019.0
+2024-07-16,34.0,34.45000076293945,33.75,34.29999923706055,330013.0
+2024-07-17,34.150001525878906,34.5,34.0,34.5,150604.0
+2024-07-18,33.900001525878906,34.70000076293945,33.900001525878906,34.54999923706055,114073.0
+2024-07-21,34.5,35.099998474121094,34.25,35.0,415657.0
+2024-07-22,34.95000076293945,35.150001525878906,34.650001525878906,35.099998474121094,317248.0
+2024-07-23,35.099998474121094,35.150001525878906,34.650001525878906,35.0,268925.0
+2024-07-24,34.849998474121094,35.150001525878906,34.54999923706055,34.54999923706055,138317.0
+2024-07-25,34.54999923706055,35.0,34.349998474121094,34.5,45111.0
+2024-07-28,34.75,35.0,34.150001525878906,34.150001525878906,24507.0
+2024-07-29,34.20000076293945,34.70000076293945,34.20000076293945,34.20000076293945,79005.0
+2024-07-30,34.20000076293945,34.5,33.599998474121094,33.599998474121094,82876.0
+2024-07-31,33.70000076293945,33.70000076293945,33.04999923706055,33.25,235792.0
+2024-08-01,33.5,33.70000076293945,32.5,32.75,130171.0
+2024-08-04,32.04999923706055,32.400001525878906,31.75,31.850000381469727,168863.0
+2024-08-05,31.950000762939453,31.950000762939453,30.100000381469727,30.25,345807.0
+2024-08-06,30.200000762939453,30.399999618530273,29.600000381469727,29.75,319135.0
+2024-08-07,30.299999237060547,31.450000762939453,30.100000381469727,31.399999618530273,207047.0
+2024-08-08,31.100000381469727,31.5,30.399999618530273,31.049999237060547,176508.0
+2024-08-11,31.0,31.5,30.450000762939453,30.600000381469727,134890.0
+2024-08-12,30.649999618530273,30.799999237060547,30.450000762939453,30.5,326559.0
+2024-08-13,30.5,30.899999618530273,30.25,30.799999237060547,194093.0
+2024-08-14,30.899999618530273,30.899999618530273,30.399999618530273,30.649999618530273,381978.0
+2024-08-15,30.649999618530273,30.649999618530273,30.0,30.200000762939453,502103.0
+2024-08-18,30.5,30.5,30.149999618530273,30.299999237060547,278355.0
+2024-08-19,30.299999237060547,30.350000381469727,29.850000381469727,30.200000762939453,224751.0
+2024-08-20,30.200000762939453,30.399999618530273,29.899999618530273,29.950000762939453,349216.0
+2024-08-21,30.100000381469727,30.25,29.950000762939453,30.200000762939453,500969.0
+2024-08-22,30.350000381469727,30.700000762939453,30.100000381469727,30.5,288030.0
+2024-08-25,30.75,31.200000762939453,30.600000381469727,31.0,279397.0
+2024-08-26,31.049999237060547,31.5,30.5,31.299999237060547,346332.0
+2024-08-27,31.299999237060547,32.5,31.299999237060547,32.20000076293945,573889.0
+2024-08-28,32.04999923706055,32.45000076293945,31.149999618530273,32.0,394317.0
+2024-08-29,31.549999237060547,31.649999618530273,30.850000381469727,31.399999618530273,477298.0
+2024-09-01,31.399999618530273,32.5,31.399999618530273,32.5,237123.0
+2024-09-02,32.20000076293945,32.599998474121094,32.20000076293945,32.5,237929.0
+2024-09-03,32.45000076293945,32.45000076293945,31.950000762939453,32.0,201550.0
+2024-09-04,32.0,32.04999923706055,31.600000381469727,32.0,144852.0
+2024-09-05,31.850000381469727,32.45000076293945,31.799999237060547,32.099998474121094,213120.0
+2024-09-08,31.75,32.20000076293945,31.649999618530273,32.0,106253.0
+2024-09-09,32.099998474121094,32.20000076293945,31.600000381469727,31.950000762939453,125169.0
+2024-09-10,31.899999618530273,32.0,31.649999618530273,31.799999237060547,122011.0
+2024-09-11,31.600000381469727,31.799999237060547,31.100000381469727,31.100000381469727,130074.0
+2024-09-12,31.100000381469727,31.399999618530273,31.0,31.25,29198.0
+2024-09-15,31.5,31.700000762939453,31.149999618530273,31.149999618530273,62889.0
+2024-09-16,31.100000381469727,31.350000381469727,31.049999237060547,31.100000381469727,90282.0
+2024-09-17,31.100000381469727,31.450000762939453,30.850000381469727,31.450000762939453,144573.0
+2024-09-18,31.100000381469727,31.649999618530273,31.100000381469727,31.450000762939453,68959.0
+2024-09-19,31.5,31.799999237060547,31.299999237060547,31.5,149000.0
+2024-09-22,31.799999237060547,31.799999237060547,31.5,31.5,136730.0
+2024-09-24,31.299999237060547,31.399999618530273,31.100000381469727,31.200000762939453,268843.0
+2024-09-25,31.649999618530273,31.899999618530273,31.200000762939453,31.700000762939453,311912.0
+2024-09-26,31.700000762939453,31.950000762939453,31.549999237060547,31.549999237060547,305085.0
+2024-09-29,31.549999237060547,31.700000762939453,31.200000762939453,31.549999237060547,243081.0
+2024-09-30,31.299999237060547,31.700000762939453,31.299999237060547,31.5,982950.0
+2024-10-01,31.5,31.700000762939453,31.350000381469727,31.649999618530273,107604.0
+2024-10-02,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0.0
+2024-10-03,30.799999237060547,30.950000762939453,30.350000381469727,30.350000381469727,167349.0
+2024-10-06,30.350000381469727,30.399999618530273,29.700000762939453,30.149999618530273,312625.0
+2024-10-07,30.149999618530273,30.299999237060547,29.850000381469727,29.950000762939453,252317.0
+2024-10-08,29.75,30.049999237060547,29.600000381469727,29.950000762939453,177192.0
+2024-10-09,30.049999237060547,30.049999237060547,29.25,29.799999237060547,310666.0
+2024-10-10,29.799999237060547,29.799999237060547,28.950000762939453,29.149999618530273,398389.0
+2024-10-13,29.149999618530273,29.25,28.799999237060547,29.200000762939453,513177.0
+2024-10-14,29.100000381469727,29.899999618530273,29.100000381469727,29.899999618530273,246702.0
+2024-10-15,29.899999618530273,30.200000762939453,29.649999618530273,30.049999237060547,173420.0
+2024-10-16,30.049999237060547,30.649999618530273,30.0,30.399999618530273,133183.0
+2024-10-17,30.75,31.399999618530273,30.700000762939453,31.049999237060547,330101.0
+2024-10-20,31.200000762939453,31.200000762939453,30.049999237060547,30.5,88589.0
+2024-10-21,30.799999237060547,30.799999237060547,30.25,30.700000762939453,103002.0
+2024-10-22,31.149999618530273,31.399999618530273,30.649999618530273,30.700000762939453,282199.0
+2024-10-23,31.299999237060547,31.299999237060547,30.600000381469727,31.0,117243.0
+2024-10-24,31.100000381469727,31.100000381469727,30.299999237060547,30.299999237060547,164906.0
+2024-10-27,30.350000381469727,31.549999237060547,30.350000381469727,31.5,242954.0
+2024-10-28,31.549999237060547,32.400001525878906,31.100000381469727,31.850000381469727,258634.0
+2024-10-29,31.700000762939453,32.25,31.649999618530273,32.20000076293945,201098.0
+2024-10-30,32.349998474121094,32.400001525878906,31.399999618530273,31.399999618530273,260533.0
+2024-10-31,31.549999237060547,32.45000076293945,31.549999237060547,32.04999923706055,347049.0
+2024-11-03,32.04999923706055,32.04999923706055,30.950000762939453,31.0,369741.0
+2024-11-04,31.0,31.0,30.200000762939453,30.25,138202.0
+2024-11-05,30.25,30.299999237060547,29.200000762939453,30.0,292811.0
+2024-11-06,30.100000381469727,30.850000381469727,30.0,30.799999237060547,196662.0
+2024-11-07,30.899999618530273,31.399999618530273,30.5,31.299999237060547,190756.0
+2024-11-10,31.299999237060547,32.150001525878906,31.049999237060547,32.150001525878906,175360.0
+2024-11-11,31.700000762939453,32.099998474121094,31.299999237060547,31.350000381469727,214119.0
+2024-11-12,31.350000381469727,32.45000076293945,31.350000381469727,32.29999923706055,308087.0
+2024-11-13,32.150001525878906,32.20000076293945,31.5,31.75,321190.0
+2024-11-14,32.25,32.25,31.5,31.5,209064.0
+2024-11-17,31.5,31.5,31.5,31.5,0.0
+2024-11-18,31.799999237060547,32.04999923706055,31.700000762939453,31.850000381469727,276156.0
+2024-11-19,31.850000381469727,32.0,31.450000762939453,31.799999237060547,225879.0
+2024-11-20,31.799999237060547,31.799999237060547,31.299999237060547,31.649999618530273,217993.0
+2024-11-21,31.649999618530273,31.649999618530273,31.25,31.299999237060547,77738.0
+2024-11-24,31.049999237060547,31.700000762939453,31.049999237060547,31.25,80782.0
+2024-11-25,31.25,31.299999237060547,30.899999618530273,31.0,99922.0
+2024-11-26,31.0,31.549999237060547,31.0,31.549999237060547,115411.0
+2024-11-27,31.549999237060547,31.549999237060547,30.899999618530273,31.200000762939453,149150.0
+2024-11-28,31.200000762939453,31.350000381469727,30.950000762939453,31.25,50200.0
+2024-12-01,31.200000762939453,31.350000381469727,30.950000762939453,31.25,50200.0
+2024-12-02,31.299999237060547,31.75,31.25,31.75,118938.0
+2024-12-03,31.75,31.899999618530273,31.100000381469727,31.850000381469727,201156.0
+2024-12-04,31.799999237060547,32.95000076293945,31.75,32.650001525878906,948575.0
+2024-12-05,32.54999923706055,32.849998474121094,32.099998474121094,32.75,144342.0
+2024-12-08,32.25,33.45000076293945,32.25,33.45000076293945,363519.0
+2024-12-09,33.5,33.54999923706055,33.29999923706055,33.400001525878906,232907.0
+2024-12-10,33.400001525878906,33.599998474121094,33.04999923706055,33.349998474121094,228281.0
+2024-12-11,33.45000076293945,33.95000076293945,33.29999923706055,33.95000076293945,265837.0
+2024-12-12,34.0,34.25,33.5,33.5,327962.0
+2024-12-15,33.70000076293945,34.599998474121094,33.650001525878906,34.45000076293945,395059.0
+2024-12-16,34.5,35.0,34.04999923706055,34.70000076293945,250355.0
+2024-12-17,35.0,35.0,33.5,33.599998474121094,175797.0
+2024-12-18,33.75,33.95000076293945,33.29999923706055,33.95000076293945,223401.0
+2024-12-19,33.599998474121094,34.29999923706055,33.5,34.0,208167.0
+2024-12-22,33.54999923706055,33.95000076293945,33.099998474121094,33.150001525878906,112493.0
+2024-12-23,33.5,33.95000076293945,33.349998474121094,33.95000076293945,111966.0
+2024-12-24,34.04999923706055,34.04999923706055,33.0,33.150001525878906,194613.0
+2024-12-25,32.95000076293945,34.54999923706055,32.95000076293945,34.150001525878906,338773.0
+2024-12-26,34.150001525878906,34.79999923706055,33.900001525878906,34.20000076293945,174350.0
+2024-12-29,34.20000076293945,35.29999923706055,34.0,35.20000076293945,915654.0
+2024-12-30,35.20000076293945,35.20000076293945,34.25,34.849998474121094,329567.0
+2024-12-31,34.650001525878906,35.25,34.599998474121094,35.04999923706055,233381.0
+2025-01-01,35.04999923706055,35.349998474121094,34.70000076293945,35.20000076293945,127240.0
+2025-01-02,34.75,34.79999923706055,32.25,33.349998474121094,1557626.0
+2025-01-05,33.349998474121094,33.45000076293945,32.900001525878906,33.20000076293945,258152.0
+2025-01-06,33.400001525878906,33.650001525878906,33.099998474121094,33.25,189824.0
+2025-01-07,33.25,33.70000076293945,33.099998474121094,33.5,278236.0
+2025-01-08,33.5,33.79999923706055,33.349998474121094,33.650001525878906,262901.0
+2025-01-09,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2025-01-12,34.75,36.150001525878906,34.54999923706055,35.650001525878906,429362.0
+2025-01-13,35.650001525878906,36.29999923706055,35.650001525878906,36.25,515944.0
+2025-01-14,36.25,36.400001525878906,36.04999923706055,36.25,245086.0
+2025-01-15,36.0,36.75,35.849998474121094,36.25,408111.0
+2025-01-16,36.20000076293945,36.599998474121094,36.20000076293945,36.5,208166.0
+2025-01-19,36.599998474121094,36.650001525878906,36.04999923706055,36.45000076293945,197586.0
+2025-01-20,36.45000076293945,37.54999923706055,36.29999923706055,37.0,401050.0
+2025-01-21,36.900001525878906,37.79999923706055,36.75,37.20000076293945,435217.0
+2025-01-22,37.20000076293945,37.70000076293945,37.099998474121094,37.150001525878906,271872.0
+2025-01-23,37.150001525878906,37.75,37.099998474121094,37.45000076293945,411490.0
+2025-01-26,37.5,37.599998474121094,37.20000076293945,37.25,199176.0
+2025-01-27,37.25,37.70000076293945,37.150001525878906,37.70000076293945,389564.0
+2025-01-28,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0
+2025-01-29,37.95000076293945,38.099998474121094,37.5,37.5,317065.0
+2025-01-30,37.5,38.099998474121094,37.400001525878906,37.599998474121094,207635.0
+2025-02-02,37.599998474121094,37.849998474121094,37.45000076293945,37.849998474121094,79886.0
+2025-02-03,37.849998474121094,38.0,37.29999923706055,38.0,219356.0
+2025-02-04,38.0,38.349998474121094,37.79999923706055,38.20000076293945,342900.0
+2025-02-05,38.20000076293945,38.400001525878906,37.54999923706055,38.0,466150.0
+2025-02-06,37.70000076293945,38.20000076293945,37.70000076293945,38.099998474121094,296347.0
+2025-02-09,38.099998474121094,38.20000076293945,37.599998474121094,37.79999923706055,278615.0
+2025-02-10,37.79999923706055,38.0,37.400001525878906,37.5,339399.0
+2025-02-11,37.45000076293945,38.0,37.349998474121094,38.0,266959.0
+2025-02-12,37.95000076293945,38.0,37.400001525878906,37.79999923706055,144960.0
+2025-02-13,37.5,38.04999923706055,37.349998474121094,37.650001525878906,207530.0
+2025-02-16,37.5,37.849998474121094,37.349998474121094,37.599998474121094,47839.0
+2025-02-17,37.599998474121094,37.599998474121094,36.45000076293945,37.20000076293945,209217.0
+2025-02-18,37.099998474121094,37.099998474121094,36.70000076293945,36.95000076293945,121004.0
+2025-02-19,36.95000076293945,36.95000076293945,36.95000076293945,36.95000076293945,0.0
+2025-02-20,36.20000076293945,36.95000076293945,35.0,36.95000076293945,292618.0
+2025-02-24,36.5,37.5,36.04999923706055,37.20000076293945,218786.0
+2025-02-25,37.20000076293945,37.349998474121094,36.150001525878906,36.20000076293945,324985.0
+2025-02-26,36.20000076293945,36.20000076293945,35.599998474121094,36.099998474121094,167665.0
+2025-02-27,35.900001525878906,36.29999923706055,35.75,36.150001525878906,139841.0
+2025-03-02,36.0,36.400001525878906,35.599998474121094,36.29999923706055,206269.0
+2025-03-03,36.099998474121094,37.349998474121094,36.0,37.099998474121094,225842.0
+2025-03-04,37.0,37.900001525878906,36.95000076293945,37.5,372921.0
+2025-03-05,37.5,38.29999923706055,37.45000076293945,38.20000076293945,356759.0
+2025-03-06,38.20000076293945,38.25,37.349998474121094,37.900001525878906,333340.0
+2025-03-09,38.0,38.099998474121094,37.29999923706055,38.0,176231.0
+2025-03-10,38.0,38.099998474121094,37.099998474121094,37.5,237637.0
+2025-03-11,37.5,37.599998474121094,36.25,36.400001525878906,618740.0
+2025-03-12,37.0,37.400001525878906,36.349998474121094,37.400001525878906,246018.0
+2025-03-13,38.0,38.849998474121094,37.29999923706055,38.79999923706055,902300.0
+2025-03-16,39.099998474121094,39.75,38.75,39.150001525878906,306408.0
+2025-03-17,38.79999923706055,39.70000076293945,38.349998474121094,39.599998474121094,424470.0
+2025-03-18,38.349998474121094,40.099998474121094,38.349998474121094,40.099998474121094,436492.0
+2025-03-19,40.099998474121094,40.099998474121094,39.0,39.599998474121094,194607.0
+2025-03-20,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2025-03-23,38.04999923706055,38.79999923706055,38.0,38.099998474121094,121954.0
+2025-03-24,37.95000076293945,39.29999923706055,37.95000076293945,39.099998474121094,205803.0
+2025-03-25,39.29999923706055,40.54999923706055,39.29999923706055,39.70000076293945,400547.0
+2025-03-26,39.70000076293945,40.0,39.400001525878906,39.95000076293945,146561.0
+2025-03-27,39.45000076293945,40.150001525878906,39.29999923706055,39.29999923706055,170606.0
+2025-04-03,39.099998474121094,39.95000076293945,38.79999923706055,39.900001525878906,197309.0
+2025-04-06,38.79999923706055,38.79999923706055,36.150001525878906,36.5,431515.0
+2025-04-07,36.0,39.04999923706055,34.849998474121094,38.29999923706055,1018709.0
+2025-04-08,38.29999923706055,39.0,37.900001525878906,38.0,422112.0
+2025-04-09,37.900001525878906,38.25,35.75,36.0,857235.0
+2025-04-10,36.0,36.0,36.0,36.0,0.0
+2025-04-13,37.400001525878906,37.400001525878906,36.54999923706055,36.599998474121094,359518.0
+2025-04-14,36.75,37.349998474121094,36.599998474121094,37.29999923706055,544364.0
+2025-04-15,36.04999923706055,36.79999923706055,36.0,36.5,391285.0
+2025-04-16,36.5,36.5,35.0,35.349998474121094,576718.0
+2025-04-17,35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0.0
+2025-04-20,35.20000076293945,36.099998474121094,35.0,36.0,293055.0
+2025-04-21,35.900001525878906,36.04999923706055,35.599998474121094,35.75,96179.0
+2025-04-22,35.29999923706055,35.900001525878906,35.099998474121094,35.900001525878906,325703.0
+2025-04-23,36.70000076293945,37.70000076293945,36.54999923706055,36.95000076293945,932409.0
+2025-04-24,36.95000076293945,37.45000076293945,36.900001525878906,37.400001525878906,248263.0
+2025-04-27,37.400001525878906,37.650001525878906,36.900001525878906,37.099998474121094,343869.0
+2025-04-28,37.0,37.0,36.54999923706055,36.54999923706055,162128.0
+2025-04-29,36.54999923706055,37.25,36.29999923706055,36.70000076293945,449156.0
+2025-04-30,36.70000076293945,36.70000076293945,35.75,36.20000076293945,193997.0
+2025-05-01,35.79999923706055,36.04999923706055,35.349998474121094,35.349998474121094,194020.0
+2025-05-04,35.29999923706055,35.349998474121094,34.849998474121094,34.95000076293945,143668.0
+2025-05-05,34.54999923706055,35.20000076293945,34.400001525878906,35.0,384733.0
+2025-05-06,34.70000076293945,35.150001525878906,34.45000076293945,35.099998474121094,260759.0
+2025-05-07,35.0,35.150001525878906,34.650001525878906,34.95000076293945,219624.0
+2025-05-08,35.099998474121094,35.79999923706055,35.099998474121094,35.45000076293945,440382.0
+2025-05-11,36.0,36.099998474121094,35.5,36.0,304209.0
+2025-05-12,36.25,36.54999923706055,35.849998474121094,36.54999923706055,179815.0
+2025-05-13,36.5,36.75,36.349998474121094,36.75,110595.0
+2025-05-14,37.0,37.0,36.5,36.54999923706055,101009.0
+2025-05-15,36.5,36.79999923706055,36.45000076293945,36.54999923706055,145091.0
+2025-05-18,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
+2025-05-19,36.79999923706055,37.099998474121094,36.150001525878906,36.349998474121094,167676.0
+2025-05-20,36.150001525878906,36.95000076293945,36.150001525878906,36.900001525878906,298302.0
+2025-05-21,36.900001525878906,37.25,36.5,37.099998474121094,357798.0
+2025-05-22,36.95000076293945,37.099998474121094,36.54999923706055,36.70000076293945,233820.0
+2025-05-25,36.95000076293945,36.95000076293945,36.5,36.70000076293945,67175.0
+2025-05-26,36.45000076293945,36.650001525878906,35.45000076293945,35.849998474121094,234961.0
+2025-05-27,35.849998474121094,35.849998474121094,35.150001525878906,35.150001525878906,160537.0
+2025-05-28,35.150001525878906,35.650001525878906,34.849998474121094,35.400001525878906,153668.0
+2025-05-29,35.400001525878906,36.400001525878906,35.400001525878906,36.0,305091.0
+2025-06-01,35.599998474121094,36.099998474121094,34.900001525878906,35.29999923706055,261473.0
+2025-06-02,35.70000076293945,35.70000076293945,35.150001525878906,35.400001525878906,54229.0
+2025-06-03,35.400001525878906,35.45000076293945,35.04999923706055,35.150001525878906,67378.0
+2025-06-04,35.150001525878906,35.650001525878906,35.150001525878906,35.25,155369.0
+2025-06-11,35.25,36.0,34.95000076293945,35.349998474121094,287966.0
+2025-06-12,35.0,35.099998474121094,34.20000076293945,34.70000076293945,209643.0
+2025-06-15,31.5,33.849998474121094,31.5,32.900001525878906,394914.0
+2025-06-16,33.099998474121094,34.04999923706055,32.599998474121094,32.900001525878906,305065.0
+2025-06-17,32.599998474121094,32.79999923706055,32.150001525878906,32.25,392550.0
+2025-06-18,32.099998474121094,32.25,31.649999618530273,32.099998474121094,243484.0
+2025-06-19,32.29999923706055,32.70000076293945,31.850000381469727,32.5,219002.0
+2025-06-22,32.5,32.70000076293945,32.25,32.400001525878906,227185.0
+2025-06-23,32.599998474121094,33.0,32.5,33.0,80183.0
+2025-06-24,34.0,34.0,32.79999923706055,33.349998474121094,308098.0
+2025-06-25,33.5,33.79999923706055,33.150001525878906,33.5,211463.0
+2025-06-26,33.45000076293945,33.849998474121094,33.29999923706055,33.79999923706055,276390.0
+2025-06-29,33.97999954223633,34.060001373291016,33.70000076293945,33.959999084472656,199357.0
+2025-06-30,33.959999084472656,34.20000076293945,33.63999938964844,34.060001373291016,262369.0
+2025-07-01,34.02000045776367,34.20000076293945,33.84000015258789,34.040000915527344,145280.0
+2025-07-02,34.18000030517578,34.380001068115234,33.880001068115234,34.29999923706055,123541.0
+2025-07-03,34.29999923706055,34.900001525878906,34.15999984741211,34.84000015258789,346876.0
+2025-07-06,34.84000015258789,35.86000061035156,34.84000015258789,35.86000061035156,256752.0
+2025-07-07,35.41999816894531,35.880001068115234,35.31999969482422,35.880001068115234,210646.0
+2025-07-08,35.880001068115234,36.79999923706055,35.880001068115234,36.36000061035156,500686.0
+2025-07-09,36.36000061035156,36.36000061035156,36.0,36.29999923706055,78752.0
+2025-07-10,36.29999923706055,36.599998474121094,36.18000030517578,36.41999816894531,150069.0
+2025-07-13,36.41999816894531,36.58000183105469,35.939998626708984,36.0,73446.0
+2025-07-14,35.900001525878906,36.29999923706055,35.900001525878906,36.08000183105469,75427.0
+2025-07-15,35.91999816894531,36.29999923706055,35.779998779296875,35.79999923706055,120277.0
+2025-07-16,35.79999923706055,35.84000015258789,35.400001525878906,35.5,75528.0
+2025-07-17,35.5,35.5,35.5,35.5,0.0
+2025-07-20,35.5,35.939998626708984,35.34000015258789,35.41999816894531,29019.0
+2025-07-21,35.31999969482422,35.31999969482422,34.459999084472656,34.5,206845.0
+2025-07-22,34.5,34.58000183105469,34.08000183105469,34.20000076293945,77344.0
+2025-07-23,34.18000030517578,34.84000015258789,33.65999984741211,34.84000015258789,191297.0
+2025-07-24,34.7599983215332,35.220001220703125,34.599998474121094,35.13999938964844,110062.0
+2025-07-27,34.0,35.20000076293945,34.0,35.20000076293945,151714.0
+2025-07-28,35.20000076293945,35.20000076293945,34.619998931884766,35.0,82778.0
+2025-07-29,35.08000183105469,35.08000183105469,33.81999969482422,34.36000061035156,271544.0
+2025-07-30,33.79999923706055,34.439998626708984,33.79999923706055,34.18000030517578,180787.0
+2025-07-31,34.099998474121094,34.29999923706055,32.779998779296875,32.880001068115234,674242.0
+2025-08-03,32.880001068115234,33.18000030517578,32.31999969482422,33.119998931884766,101206.0
+2025-08-04,32.720001220703125,33.279998779296875,32.720001220703125,33.279998779296875,101044.0
+2025-08-05,33.41999816894531,33.65999984741211,33.220001220703125,33.439998626708984,136634.0
+2025-08-06,33.439998626708984,33.63999938964844,33.0,33.29999923706055,116308.0
+2025-08-07,33.0,33.79999923706055,32.880001068115234,33.7400016784668,221308.0
+2025-08-10,33.939998626708984,34.5,33.7400016784668,34.31999969482422,184924.0
+2025-08-11,34.29999923706055,34.29999923706055,33.36000061035156,33.5,133034.0
+2025-08-12,33.47999954223633,33.65999984741211,33.20000076293945,33.540000915527344,104950.0
+2025-08-13,33.279998779296875,33.599998474121094,32.880001068115234,32.900001525878906,96539.0
+2025-08-14,32.939998626708984,33.439998626708984,32.58000183105469,33.439998626708984,134100.0
+2025-08-17,33.599998474121094,33.84000015258789,33.220001220703125,33.79999923706055,128707.0
+2025-08-18,33.79999923706055,33.97999954223633,33.34000015258789,33.81999969482422,213523.0
+2025-08-19,33.70000076293945,33.84000015258789,33.380001068115234,33.70000076293945,124956.0
+2025-08-20,34.0,34.0,33.41999816894531,33.70000076293945,115734.0
+2025-08-21,33.540000915527344,33.91999816894531,33.47999954223633,33.79999923706055,238868.0
+2025-08-24,34.0,34.0,33.599998474121094,33.70000076293945,166940.0
+2025-08-25,33.779998779296875,33.779998779296875,33.13999938964844,33.36000061035156,78247.0
+2025-08-26,33.47999954223633,33.5,32.81999969482422,33.5,225259.0
+2025-08-27,33.5,33.7599983215332,33.15999984741211,33.52000045776367,167485.0
+2025-08-28,33.5,33.5,32.91999816894531,32.91999816894531,135555.0
+2025-08-31,33.18000030517578,33.18000030517578,32.7599983215332,32.97999954223633,67947.0
+2025-09-01,33.0,33.0,32.36000061035156,32.599998474121094,157067.0
+2025-09-02,32.5,32.5,31.8799991607666,32.08000183105469,174505.0
+2025-09-03,32.08000183105469,32.47999954223633,32.02000045776367,32.31999969482422,65301.0
+2025-09-04,32.15999984741211,32.41999816894531,31.719999313354492,31.899999618530273,218115.0