diff --git "a/data/3090.csv" "b/data/3090.csv"
new file mode 100644--- /dev/null
+++ "b/data/3090.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,18.899999618530273,18.899999618530273,18.799999237060547,18.850000381469727,61066.0
+2010-03-04,18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0.0
+2010-03-07,18.950000762939453,19.350000381469727,18.899999618530273,19.149999618530273,362893.0
+2010-03-08,19.25,19.350000381469727,19.200000762939453,19.200000762939453,246036.0
+2010-03-09,19.200000762939453,19.200000762939453,19.149999618530273,19.149999618530273,115409.0
+2010-03-10,19.149999618530273,19.149999618530273,19.049999237060547,19.100000381469727,75273.0
+2010-03-11,19.149999618530273,19.149999618530273,19.049999237060547,19.149999618530273,57910.0
+2010-03-14,19.149999618530273,19.299999237060547,19.149999618530273,19.200000762939453,80964.0
+2010-03-15,19.25,19.299999237060547,19.200000762939453,19.25,164776.0
+2010-03-16,19.25,19.25,19.200000762939453,19.200000762939453,40227.0
+2010-03-17,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
+2010-03-18,19.299999237060547,19.299999237060547,19.25,19.299999237060547,66080.0
+2010-03-21,19.299999237060547,19.350000381469727,19.299999237060547,19.350000381469727,34882.0
+2010-03-22,19.350000381469727,19.5,19.350000381469727,19.399999618530273,98045.0
+2010-03-23,19.450000762939453,19.5,19.350000381469727,19.399999618530273,103790.0
+2010-03-24,19.350000381469727,19.399999618530273,19.25,19.350000381469727,193397.0
+2010-03-25,19.350000381469727,19.350000381469727,19.149999618530273,19.25,259046.0
+2010-03-28,19.25,19.25,19.200000762939453,19.25,132342.0
+2010-03-29,19.25,19.25,19.25,19.25,0.0
+2010-03-30,19.25,19.25,19.25,19.25,0.0
+2010-03-31,19.299999237060547,19.299999237060547,19.200000762939453,19.299999237060547,123799.0
+2010-04-01,19.200000762939453,19.25,19.200000762939453,19.25,51267.0
+2010-04-04,19.25,19.25,19.25,19.25,0.0
+2010-04-05,19.25,19.25,19.25,19.25,0.0
+2010-04-06,19.200000762939453,19.200000762939453,18.850000381469727,18.950000762939453,338936.0
+2010-04-07,18.950000762939453,18.950000762939453,18.850000381469727,18.850000381469727,94456.0
+2010-04-08,18.850000381469727,19.0,18.850000381469727,18.850000381469727,31964.0
+2010-04-11,18.899999618530273,19.0,18.899999618530273,18.899999618530273,40364.0
+2010-04-12,18.899999618530273,19.0,18.75,18.899999618530273,216303.0
+2010-04-13,18.950000762939453,18.950000762939453,18.850000381469727,18.850000381469727,102992.0
+2010-04-14,18.850000381469727,18.950000762939453,18.799999237060547,18.899999618530273,81774.0
+2010-04-15,18.850000381469727,18.899999618530273,18.799999237060547,18.799999237060547,74382.0
+2010-04-18,18.799999237060547,18.850000381469727,18.75,18.75,52448.0
+2010-04-19,18.700000762939453,18.700000762939453,18.649999618530273,18.700000762939453,51947.0
+2010-04-20,18.700000762939453,18.799999237060547,18.649999618530273,18.799999237060547,78355.0
+2010-04-21,18.75,18.75,18.600000381469727,18.600000381469727,93364.0
+2010-04-22,18.75,18.75,18.549999237060547,18.600000381469727,37189.0
+2010-04-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2010-04-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2010-04-27,18.700000762939453,18.75,18.600000381469727,18.600000381469727,79555.0
+2010-04-28,18.649999618530273,18.700000762939453,18.5,18.700000762939453,178678.0
+2010-04-29,18.649999618530273,18.649999618530273,18.549999237060547,18.600000381469727,46276.0
+2010-05-02,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2010-05-03,18.700000762939453,18.75,18.5,18.5,202618.0
+2010-05-04,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,39248.0
+2010-05-05,18.649999618530273,18.649999618530273,18.549999237060547,18.549999237060547,160143.0
+2010-05-06,18.549999237060547,18.649999618530273,18.450000762939453,18.5,148219.0
+2010-05-09,18.5,18.5,18.5,18.5,0.0
+2010-05-10,18.0,18.25,18.0,18.25,153621.0
+2010-05-11,18.5,18.5,18.25,18.25,102461.0
+2010-05-12,18.299999237060547,18.399999618530273,18.200000762939453,18.399999618530273,74112.0
+2010-05-13,18.350000381469727,18.350000381469727,18.200000762939453,18.350000381469727,64546.0
+2010-05-16,18.149999618530273,18.149999618530273,18.049999237060547,18.100000381469727,72723.0
+2010-05-17,18.100000381469727,18.299999237060547,18.049999237060547,18.299999237060547,72914.0
+2010-05-18,18.200000762939453,18.25,18.100000381469727,18.149999618530273,28646.0
+2010-05-19,18.200000762939453,18.25,18.200000762939453,18.200000762939453,33535.0
+2010-05-20,18.149999618530273,18.200000762939453,18.049999237060547,18.049999237060547,84564.0
+2010-05-23,17.899999618530273,18.0,17.5,18.0,92461.0
+2010-05-24,17.899999618530273,18.0,17.799999237060547,17.950000762939453,96429.0
+2010-05-25,17.899999618530273,17.899999618530273,17.700000762939453,17.850000381469727,67039.0
+2010-05-26,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0.0
+2010-05-27,17.700000762939453,17.700000762939453,17.200000762939453,17.549999237060547,133197.0
+2010-05-30,17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0.0
+2010-05-31,17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0.0
+2010-06-01,17.649999618530273,17.649999618530273,17.5,17.600000381469727,71013.0
+2010-06-02,17.549999237060547,17.600000381469727,17.399999618530273,17.399999618530273,74660.0
+2010-06-03,17.5,17.549999237060547,17.450000762939453,17.5,72250.0
+2010-06-06,17.299999237060547,17.350000381469727,17.0,17.350000381469727,39782.0
+2010-06-07,17.299999237060547,17.450000762939453,17.299999237060547,17.450000762939453,54985.0
+2010-06-08,17.25,17.450000762939453,17.25,17.350000381469727,110296.0
+2010-06-09,17.399999618530273,17.399999618530273,17.350000381469727,17.350000381469727,25650.0
+2010-06-10,17.399999618530273,17.450000762939453,17.149999618530273,17.350000381469727,114076.0
+2010-06-13,17.450000762939453,17.549999237060547,17.450000762939453,17.5,120091.0
+2010-06-14,17.5,17.600000381469727,17.5,17.549999237060547,76840.0
+2010-06-15,17.549999237060547,17.600000381469727,17.549999237060547,17.549999237060547,73349.0
+2010-06-16,17.549999237060547,17.600000381469727,17.549999237060547,17.549999237060547,41958.0
+2010-06-17,17.649999618530273,17.700000762939453,17.649999618530273,17.649999618530273,76517.0
+2010-06-20,17.649999618530273,17.700000762939453,17.600000381469727,17.649999618530273,37600.0
+2010-06-21,17.600000381469727,17.700000762939453,17.600000381469727,17.600000381469727,58327.0
+2010-06-22,17.649999618530273,17.700000762939453,17.600000381469727,17.649999618530273,39421.0
+2010-06-23,17.649999618530273,17.649999618530273,17.600000381469727,17.600000381469727,27730.0
+2010-06-24,17.600000381469727,17.649999618530273,17.600000381469727,17.600000381469727,43692.0
+2010-06-27,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2010-06-28,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2010-06-29,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2010-06-30,18.600000381469727,18.799999237060547,18.25,18.25,69437.0
+2010-07-01,18.299999237060547,18.75,18.299999237060547,18.5,274350.0
+2010-07-04,18.649999618530273,18.850000381469727,18.399999618530273,18.700000762939453,226536.0
+2010-07-05,18.75,18.75,18.549999237060547,18.549999237060547,93370.0
+2010-07-06,18.600000381469727,18.700000762939453,18.549999237060547,18.700000762939453,68758.0
+2010-07-07,18.700000762939453,18.75,18.600000381469727,18.75,142157.0
+2010-07-08,18.75,18.899999618530273,18.700000762939453,18.899999618530273,146342.0
+2010-07-11,17.850000381469727,18.25,17.850000381469727,18.100000381469727,433006.0
+2010-07-12,18.200000762939453,18.200000762939453,18.0,18.0,106449.0
+2010-07-13,17.950000762939453,18.049999237060547,17.950000762939453,18.049999237060547,156123.0
+2010-07-14,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
+2010-07-15,18.049999237060547,18.049999237060547,17.899999618530273,17.899999618530273,55579.0
+2010-07-18,17.850000381469727,17.899999618530273,17.850000381469727,17.899999618530273,17712.0
+2010-07-19,17.899999618530273,17.950000762939453,17.899999618530273,17.899999618530273,20540.0
+2010-07-20,17.950000762939453,17.950000762939453,17.899999618530273,17.899999618530273,11464.0
+2010-07-21,18.0,18.0,17.899999618530273,17.899999618530273,28583.0
+2010-07-22,17.850000381469727,17.899999618530273,17.799999237060547,17.799999237060547,71062.0
+2010-07-25,17.899999618530273,17.899999618530273,17.850000381469727,17.850000381469727,20534.0
+2010-07-26,17.799999237060547,17.899999618530273,17.799999237060547,17.799999237060547,25006.0
+2010-07-27,17.899999618530273,18.0,17.850000381469727,17.850000381469727,83779.0
+2010-07-28,17.950000762939453,18.049999237060547,17.899999618530273,17.899999618530273,18604.0
+2010-07-29,17.899999618530273,18.0,17.899999618530273,18.0,41288.0
+2010-08-01,18.0,18.049999237060547,17.899999618530273,18.0,118828.0
+2010-08-02,18.0,18.200000762939453,17.950000762939453,18.100000381469727,79152.0
+2010-08-03,18.049999237060547,18.100000381469727,18.0,18.049999237060547,92765.0
+2010-08-04,18.100000381469727,18.149999618530273,18.049999237060547,18.049999237060547,65211.0
+2010-08-05,18.100000381469727,18.100000381469727,18.0,18.0,57402.0
+2010-08-08,17.950000762939453,18.049999237060547,17.950000762939453,18.049999237060547,84299.0
+2010-08-09,18.100000381469727,18.100000381469727,18.049999237060547,18.100000381469727,35010.0
+2010-08-10,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,35626.0
+2010-08-11,18.100000381469727,18.299999237060547,18.049999237060547,18.200000762939453,168275.0
+2010-08-12,18.100000381469727,18.100000381469727,17.899999618530273,18.0,135624.0
+2010-08-15,18.0,18.200000762939453,17.5,18.0,168663.0
+2010-08-16,18.0,18.0,17.899999618530273,17.899999618530273,10997.0
+2010-08-17,18.0,18.100000381469727,17.950000762939453,17.950000762939453,25319.0
+2010-08-18,18.0,18.149999618530273,17.950000762939453,18.149999618530273,70243.0
+2010-08-19,18.149999618530273,18.149999618530273,18.0,18.0,35171.0
+2010-08-22,18.0,18.049999237060547,17.950000762939453,18.049999237060547,23108.0
+2010-08-23,18.049999237060547,18.100000381469727,18.0,18.100000381469727,19284.0
+2010-08-24,18.0,18.100000381469727,18.0,18.100000381469727,49128.0
+2010-08-25,18.0,18.049999237060547,17.950000762939453,18.0,24988.0
+2010-08-26,17.950000762939453,18.0,17.950000762939453,18.0,72753.0
+2010-08-29,18.0,18.100000381469727,18.0,18.0,59280.0
+2010-08-30,17.899999618530273,18.0,17.899999618530273,17.950000762939453,28662.0
+2010-08-31,17.899999618530273,17.950000762939453,17.899999618530273,17.950000762939453,43389.0
+2010-09-01,17.950000762939453,17.950000762939453,17.899999618530273,17.950000762939453,15855.0
+2010-09-02,17.899999618530273,18.0,17.899999618530273,18.0,40130.0
+2010-09-05,18.0,18.049999237060547,18.0,18.049999237060547,43326.0
+2010-09-06,18.0,18.0,17.899999618530273,17.950000762939453,148344.0
+2010-09-07,17.950000762939453,18.0,17.950000762939453,18.0,56971.0
+2010-09-09,18.0,18.0,18.0,18.0,0.0
+2010-09-12,18.0,18.0,18.0,18.0,0.0
+2010-09-14,18.0,18.0,18.0,18.0,0.0
+2010-09-15,18.049999237060547,18.100000381469727,17.950000762939453,18.049999237060547,66593.0
+2010-09-16,18.049999237060547,18.049999237060547,18.0,18.049999237060547,14127.0
+2010-09-19,18.100000381469727,18.100000381469727,18.0,18.049999237060547,54313.0
+2010-09-20,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,20219.0
+2010-09-21,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,84952.0
+2010-09-22,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,128411.0
+2010-09-26,18.25,18.399999618530273,18.149999618530273,18.25,75208.0
+2010-09-27,18.200000762939453,18.25,18.200000762939453,18.25,41717.0
+2010-09-28,18.25,18.25,18.25,18.25,2372.0
+2010-09-29,18.25,18.25,18.25,18.25,0.0
+2010-09-30,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,28906.0
+2010-10-03,18.100000381469727,18.100000381469727,18.0,18.049999237060547,78875.0
+2010-10-04,18.100000381469727,18.100000381469727,18.0,18.0,33204.0
+2010-10-05,18.049999237060547,18.149999618530273,18.049999237060547,18.100000381469727,55301.0
+2010-10-06,18.049999237060547,18.049999237060547,18.0,18.049999237060547,29455.0
+2010-10-07,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,32934.0
+2010-10-10,18.0,18.100000381469727,18.0,18.100000381469727,118807.0
+2010-10-11,18.049999237060547,18.100000381469727,18.0,18.049999237060547,49122.0
+2010-10-12,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,29424.0
+2010-10-13,18.100000381469727,18.200000762939453,18.0,18.100000381469727,99893.0
+2010-10-14,18.049999237060547,18.200000762939453,18.049999237060547,18.100000381469727,99255.0
+2010-10-17,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,86475.0
+2010-10-18,18.049999237060547,18.149999618530273,18.049999237060547,18.100000381469727,62603.0
+2010-10-19,18.100000381469727,18.200000762939453,18.100000381469727,18.200000762939453,58428.0
+2010-10-20,18.149999618530273,18.200000762939453,18.049999237060547,18.049999237060547,167689.0
+2010-10-21,18.049999237060547,18.149999618530273,18.049999237060547,18.149999618530273,18392.0
+2010-10-24,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,24791.0
+2010-10-25,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,83328.0
+2010-10-26,18.200000762939453,18.25,18.149999618530273,18.200000762939453,221417.0
+2010-10-27,18.200000762939453,18.25,18.200000762939453,18.200000762939453,27441.0
+2010-10-28,18.200000762939453,18.25,18.200000762939453,18.200000762939453,19431.0
+2010-10-31,18.200000762939453,18.200000762939453,18.049999237060547,18.200000762939453,71919.0
+2010-11-01,18.149999618530273,18.25,18.149999618530273,18.149999618530273,29470.0
+2010-11-02,18.100000381469727,18.299999237060547,18.049999237060547,18.149999618530273,104723.0
+2010-11-03,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,33663.0
+2010-11-04,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2010-11-07,18.149999618530273,18.25,18.149999618530273,18.25,29736.0
+2010-11-08,18.200000762939453,18.25,18.200000762939453,18.25,15227.0
+2010-11-09,18.25,18.299999237060547,18.149999618530273,18.149999618530273,92543.0
+2010-11-10,18.149999618530273,18.200000762939453,18.149999618530273,18.149999618530273,23897.0
+2010-11-11,,,,,
+2010-11-14,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
+2010-11-18,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
+2010-11-21,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,5436.0
+2010-11-22,18.25,18.25,18.200000762939453,18.25,20783.0
+2010-11-23,18.200000762939453,18.25,18.149999618530273,18.25,10554.0
+2010-11-24,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,27382.0
+2010-11-25,,,,,
+2010-11-28,18.25,18.25,18.200000762939453,18.200000762939453,254799.0
+2010-11-29,18.200000762939453,18.25,18.200000762939453,18.25,25853.0
+2010-11-30,18.25,18.25,18.200000762939453,18.200000762939453,12896.0
+2010-12-01,18.200000762939453,18.25,18.200000762939453,18.25,22196.0
+2010-12-02,,,,,
+2010-12-05,18.299999237060547,18.299999237060547,18.200000762939453,18.299999237060547,22026.0
+2010-12-06,18.25,18.25,18.049999237060547,18.200000762939453,54797.0
+2010-12-07,,,,,
+2010-12-08,18.25,19.100000381469727,18.25,19.0,647590.0
+2010-12-09,19.0,19.0,19.0,19.0,0.0
+2010-12-12,18.700000762939453,18.950000762939453,18.649999618530273,18.799999237060547,174152.0
+2010-12-13,18.799999237060547,18.950000762939453,18.75,18.899999618530273,108190.0
+2010-12-14,18.899999618530273,18.950000762939453,18.75,18.799999237060547,72816.0
+2010-12-15,18.75,18.799999237060547,18.649999618530273,18.649999618530273,77472.0
+2010-12-16,,,,,
+2010-12-19,18.600000381469727,18.700000762939453,18.600000381469727,18.600000381469727,117967.0
+2010-12-20,18.649999618530273,18.649999618530273,18.450000762939453,18.649999618530273,51924.0
+2010-12-21,18.600000381469727,18.75,18.600000381469727,18.649999618530273,60538.0
+2010-12-22,18.600000381469727,18.75,18.600000381469727,18.75,39088.0
+2010-12-23,18.75,18.75,18.75,18.75,0.0
+2010-12-26,18.600000381469727,18.649999618530273,18.600000381469727,18.649999618530273,57407.0
+2010-12-27,18.649999618530273,18.649999618530273,18.5,18.5,81785.0
+2010-12-28,18.549999237060547,18.549999237060547,18.5,18.549999237060547,57550.0
+2010-12-29,18.5,18.600000381469727,18.5,18.600000381469727,23684.0
+2010-12-30,,,,,
+2011-01-02,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,22001.0
+2011-01-03,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,129552.0
+2011-01-04,18.649999618530273,18.700000762939453,18.649999618530273,18.700000762939453,20964.0
+2011-01-05,18.649999618530273,18.700000762939453,18.649999618530273,18.649999618530273,36706.0
+2011-01-06,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0
+2011-01-09,18.700000762939453,18.75,18.700000762939453,18.75,30938.0
+2011-01-10,18.649999618530273,18.700000762939453,18.600000381469727,18.649999618530273,76305.0
+2011-01-11,18.700000762939453,18.799999237060547,18.600000381469727,18.700000762939453,111753.0
+2011-01-12,18.75,18.75,18.700000762939453,18.700000762939453,14726.0
+2011-01-13,,,,,
+2011-01-16,18.649999618530273,18.700000762939453,18.600000381469727,18.700000762939453,16799.0
+2011-01-17,18.700000762939453,18.700000762939453,18.600000381469727,18.649999618530273,38322.0
+2011-01-18,18.600000381469727,18.700000762939453,18.549999237060547,18.600000381469727,125259.0
+2011-01-19,18.549999237060547,18.600000381469727,18.549999237060547,18.600000381469727,19137.0
+2011-01-20,,,,,
+2011-01-23,18.549999237060547,18.649999618530273,18.549999237060547,18.649999618530273,41553.0
+2011-01-24,18.649999618530273,18.649999618530273,18.549999237060547,18.600000381469727,32686.0
+2011-01-25,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,66664.0
+2011-01-26,18.600000381469727,18.600000381469727,18.549999237060547,18.600000381469727,61176.0
+2011-01-27,,,,,
+2011-01-30,18.049999237060547,18.299999237060547,18.049999237060547,18.200000762939453,180350.0
+2011-01-31,18.149999618530273,18.200000762939453,18.049999237060547,18.100000381469727,78206.0
+2011-02-01,18.200000762939453,18.25,18.200000762939453,18.25,18542.0
+2011-02-02,18.25,18.299999237060547,18.25,18.25,34429.0
+2011-02-03,,,,,
+2011-02-06,18.350000381469727,18.450000762939453,18.350000381469727,18.399999618530273,32901.0
+2011-02-07,18.350000381469727,18.399999618530273,18.350000381469727,18.399999618530273,78356.0
+2011-02-08,18.399999618530273,18.399999618530273,18.299999237060547,18.350000381469727,116497.0
+2011-02-09,18.399999618530273,18.450000762939453,18.350000381469727,18.350000381469727,32482.0
+2011-02-10,,,,,
+2011-02-13,18.350000381469727,18.350000381469727,18.299999237060547,18.299999237060547,19034.0
+2011-02-14,18.450000762939453,18.5,18.350000381469727,18.350000381469727,163361.0
+2011-02-15,18.299999237060547,18.299999237060547,18.200000762939453,18.299999237060547,27397.0
+2011-02-16,18.25,18.299999237060547,18.100000381469727,18.200000762939453,114292.0
+2011-02-17,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2011-02-20,18.200000762939453,18.299999237060547,18.200000762939453,18.200000762939453,43306.0
+2011-02-21,18.25,18.25,18.149999618530273,18.200000762939453,120490.0
+2011-02-22,18.200000762939453,18.200000762939453,18.149999618530273,18.200000762939453,59387.0
+2011-02-23,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,116161.0
+2011-02-24,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2011-02-27,18.200000762939453,18.200000762939453,18.049999237060547,18.100000381469727,222319.0
+2011-02-28,18.049999237060547,18.049999237060547,17.950000762939453,18.049999237060547,125490.0
+2011-03-01,18.049999237060547,18.100000381469727,16.350000381469727,17.700000762939453,64053.0
+2011-03-02,16.549999237060547,18.25,16.0,16.549999237060547,240839.0
+2011-03-03,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2011-03-06,17.899999618530273,18.200000762939453,17.75,18.200000762939453,158367.0
+2011-03-07,18.0,18.350000381469727,18.0,18.350000381469727,154555.0
+2011-03-08,18.399999618530273,18.450000762939453,18.299999237060547,18.350000381469727,50993.0
+2011-03-09,18.5,18.549999237060547,18.25,18.25,46263.0
+2011-03-10,,,,,
+2011-03-13,18.299999237060547,18.399999618530273,18.299999237060547,18.399999618530273,180472.0
+2011-03-14,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,38698.0
+2011-03-15,18.149999618530273,18.399999618530273,18.049999237060547,18.200000762939453,139142.0
+2011-03-16,18.100000381469727,18.299999237060547,18.100000381469727,18.200000762939453,30214.0
+2011-03-17,,,,,
+2011-03-20,18.700000762939453,19.25,18.700000762939453,19.0,1571100.0
+2011-03-21,,,,,
+2011-03-22,18.700000762939453,18.799999237060547,18.399999618530273,18.399999618530273,266908.0
+2011-03-23,18.450000762939453,18.5,18.350000381469727,18.399999618530273,93784.0
+2011-03-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2011-03-27,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,221226.0
+2011-03-28,18.75,18.899999618530273,18.600000381469727,18.700000762939453,198711.0
+2011-03-29,18.649999618530273,18.700000762939453,18.600000381469727,18.600000381469727,100015.0
+2011-03-30,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,92883.0
+2011-03-31,,,,,
+2011-04-03,18.600000381469727,18.700000762939453,18.600000381469727,18.700000762939453,138225.0
+2011-04-04,18.700000762939453,18.700000762939453,18.600000381469727,18.700000762939453,116516.0
+2011-04-05,18.700000762939453,18.700000762939453,18.549999237060547,18.600000381469727,63583.0
+2011-04-06,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,18891.0
+2011-04-07,,,,,
+2011-04-10,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
+2011-04-11,18.700000762939453,18.799999237060547,18.549999237060547,18.700000762939453,68703.0
+2011-04-12,18.75,18.799999237060547,18.700000762939453,18.700000762939453,53699.0
+2011-04-13,18.649999618530273,18.75,18.649999618530273,18.75,48834.0
+2011-04-14,18.75,18.75,18.75,18.75,0.0
+2011-04-17,19.200000762939453,19.25,18.899999618530273,18.950000762939453,571873.0
+2011-04-18,19.100000381469727,19.399999618530273,19.0,19.399999618530273,353229.0
+2011-04-19,19.399999618530273,19.399999618530273,19.049999237060547,19.149999618530273,124323.0
+2011-04-20,19.100000381469727,19.549999237060547,19.100000381469727,19.549999237060547,233801.0
+2011-04-21,,,,,
+2011-04-24,19.700000762939453,19.75,19.5,19.549999237060547,293681.0
+2011-04-25,19.100000381469727,19.25,19.0,19.149999618530273,325099.0
+2011-04-26,19.200000762939453,19.200000762939453,19.100000381469727,19.200000762939453,123805.0
+2011-04-27,19.200000762939453,19.299999237060547,19.149999618530273,19.200000762939453,106994.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,19.25,19.5,19.200000762939453,19.5,240399.0
+2011-05-03,19.5,19.5,19.299999237060547,19.399999618530273,71556.0
+2011-05-04,19.399999618530273,19.600000381469727,19.350000381469727,19.399999618530273,79085.0
+2011-05-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2011-05-08,19.700000762939453,20.700000762939453,19.649999618530273,20.549999237060547,497795.0
+2011-05-09,20.600000381469727,21.299999237060547,20.600000381469727,20.899999618530273,562115.0
+2011-05-10,21.0,22.950000762939453,21.0,22.950000762939453,1658279.0
+2011-05-11,23.100000381469727,23.200000762939453,22.0,22.200000762939453,1125303.0
+2011-05-12,,,,,
+2011-05-15,22.649999618530273,23.600000381469727,22.649999618530273,23.350000381469727,1023567.0
+2011-05-16,23.149999618530273,23.950000762939453,22.850000381469727,23.0,708017.0
+2011-05-17,23.100000381469727,23.299999237060547,23.100000381469727,23.25,217655.0
+2011-05-18,23.200000762939453,23.5,23.0,23.0,370833.0
+2011-05-19,,,,,
+2011-05-22,23.100000381469727,24.399999618530273,23.100000381469727,23.899999618530273,1145502.0
+2011-05-23,24.0,24.0,23.25,23.600000381469727,913334.0
+2011-05-24,23.75,23.75,23.5,23.600000381469727,161754.0
+2011-05-25,23.5,25.700000762939453,23.5,25.0,2762090.0
+2011-05-26,,,,,
+2011-05-29,25.600000381469727,25.600000381469727,24.799999237060547,25.0,774326.0
+2011-05-30,25.200000762939453,26.299999237060547,24.5,25.5,1229192.0
+2011-05-31,26.0,26.600000381469727,25.700000762939453,26.0,1503807.0
+2011-06-01,26.0,26.299999237060547,24.899999618530273,25.0,1391266.0
+2011-06-02,,,,,
+2011-06-05,24.799999237060547,25.0,24.5,24.75,854722.0
+2011-06-06,24.950000762939453,25.299999237060547,24.799999237060547,24.850000381469727,582656.0
+2011-06-07,24.850000381469727,24.950000762939453,24.399999618530273,24.5,435385.0
+2011-06-08,24.200000762939453,24.5,23.850000381469727,23.850000381469727,679618.0
+2011-06-09,,,,,
+2011-06-12,23.799999237060547,24.299999237060547,23.799999237060547,24.149999618530273,273283.0
+2011-06-13,24.100000381469727,24.799999237060547,24.100000381469727,24.450000762939453,407984.0
+2011-06-14,24.549999237060547,24.75,24.200000762939453,24.25,214142.0
+2011-06-15,24.299999237060547,24.600000381469727,24.200000762939453,24.549999237060547,260248.0
+2011-06-16,,,,,
+2011-06-19,24.350000381469727,24.399999618530273,24.0,24.049999237060547,67579.0
+2011-06-20,24.0,24.100000381469727,23.799999237060547,23.799999237060547,154837.0
+2011-06-21,24.0,24.450000762939453,23.899999618530273,24.25,134239.0
+2011-06-22,24.350000381469727,24.450000762939453,24.0,24.149999618530273,75010.0
+2011-06-23,,,,,
+2011-06-26,24.25,24.25,24.0,24.100000381469727,120256.0
+2011-06-27,24.149999618530273,24.25,24.0,24.100000381469727,136199.0
+2011-06-28,24.149999618530273,24.25,24.100000381469727,24.100000381469727,74779.0
+2011-06-29,24.100000381469727,24.200000762939453,24.0,24.200000762939453,105233.0
+2011-06-30,,,,,
+2011-07-03,24.600000381469727,25.5,24.600000381469727,25.0,2040042.0
+2011-07-04,25.100000381469727,25.399999618530273,25.0,25.0,422779.0
+2011-07-05,25.0,25.100000381469727,24.899999618530273,24.950000762939453,198420.0
+2011-07-06,24.899999618530273,25.0,24.75,24.799999237060547,149490.0
+2011-07-07,,,,,
+2011-07-10,24.799999237060547,24.950000762939453,24.649999618530273,24.700000762939453,245204.0
+2011-07-11,24.700000762939453,24.899999618530273,24.700000762939453,24.850000381469727,104830.0
+2011-07-12,24.700000762939453,24.899999618530273,24.600000381469727,24.899999618530273,143956.0
+2011-07-13,24.799999237060547,24.850000381469727,24.700000762939453,24.75,183970.0
+2011-07-14,,,,,
+2011-07-17,23.950000762939453,23.950000762939453,23.600000381469727,23.75,629345.0
+2011-07-18,23.600000381469727,23.600000381469727,23.100000381469727,23.200000762939453,270924.0
+2011-07-19,23.25,23.450000762939453,23.25,23.399999618530273,89605.0
+2011-07-20,23.5,23.600000381469727,23.399999618530273,23.5,34180.0
+2011-07-21,23.5,23.5,23.5,23.5,0.0
+2011-07-24,23.549999237060547,23.549999237060547,23.399999618530273,23.5,49154.0
+2011-07-25,23.399999618530273,23.399999618530273,23.0,23.0,143708.0
+2011-07-26,23.0,23.200000762939453,23.0,23.0,59661.0
+2011-07-27,23.0,23.200000762939453,23.0,23.200000762939453,97407.0
+2011-07-28,,,,,
+2011-07-31,23.200000762939453,23.200000762939453,23.0,23.0,47964.0
+2011-08-01,23.149999618530273,23.75,23.149999618530273,23.600000381469727,114981.0
+2011-08-02,23.299999237060547,23.75,23.25,23.75,230073.0
+2011-08-03,23.399999618530273,23.600000381469727,23.399999618530273,23.600000381469727,52261.0
+2011-08-04,,,,,
+2011-08-07,22.5,22.5,22.0,22.25,96069.0
+2011-08-08,22.299999237060547,22.299999237060547,22.049999237060547,22.200000762939453,83959.0
+2011-08-09,21.799999237060547,22.0,21.100000381469727,21.899999618530273,294052.0
+2011-08-10,22.100000381469727,22.700000762939453,22.0,22.0,415649.0
+2011-08-11,,,,,
+2011-08-14,22.100000381469727,22.200000762939453,21.899999618530273,22.049999237060547,124892.0
+2011-08-15,22.0,22.200000762939453,21.899999618530273,22.0,84820.0
+2011-08-16,22.100000381469727,22.149999618530273,22.0,22.0,73395.0
+2011-08-17,22.100000381469727,22.100000381469727,22.0,22.049999237060547,59545.0
+2011-08-18,,,,,
+2011-08-21,22.0,22.0,21.700000762939453,21.700000762939453,104568.0
+2011-08-22,21.649999618530273,21.799999237060547,21.600000381469727,21.600000381469727,34920.0
+2011-08-23,21.600000381469727,21.799999237060547,21.549999237060547,21.700000762939453,126333.0
+2011-08-24,21.649999618530273,22.0,21.649999618530273,21.75,97466.0
+2011-08-25,,,,,
+2011-08-28,21.75,21.75,21.75,21.75,0.0
+2011-09-01,21.75,21.75,21.75,21.75,0.0
+2011-09-04,22.0,22.100000381469727,21.950000762939453,22.0,42888.0
+2011-09-05,22.0,22.0,21.899999618530273,21.899999618530273,96958.0
+2011-09-06,21.850000381469727,21.899999618530273,21.700000762939453,21.799999237060547,113614.0
+2011-09-07,21.899999618530273,21.899999618530273,21.850000381469727,21.850000381469727,45315.0
+2011-09-08,,,,,
+2011-09-11,21.950000762939453,21.950000762939453,21.799999237060547,21.899999618530273,82704.0
+2011-09-12,21.850000381469727,21.899999618530273,21.649999618530273,21.649999618530273,81337.0
+2011-09-13,21.799999237060547,21.850000381469727,21.75,21.799999237060547,35567.0
+2011-09-14,21.799999237060547,21.799999237060547,21.0,21.600000381469727,109953.0
+2011-09-15,,,,,
+2011-09-18,21.700000762939453,22.0,21.700000762939453,21.899999618530273,132046.0
+2011-09-19,21.899999618530273,23.0,21.899999618530273,22.600000381469727,239840.0
+2011-09-20,22.649999618530273,22.799999237060547,22.399999618530273,22.700000762939453,79484.0
+2011-09-21,22.600000381469727,23.0,22.600000381469727,22.899999618530273,170004.0
+2011-09-22,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
+2011-09-25,22.649999618530273,22.649999618530273,22.5,22.5,65200.0
+2011-09-26,22.549999237060547,22.549999237060547,22.200000762939453,22.5,137386.0
+2011-09-27,22.5,22.5,22.149999618530273,22.299999237060547,121636.0
+2011-09-28,22.149999618530273,22.25,22.100000381469727,22.25,80083.0
+2011-09-29,22.25,22.25,22.25,22.25,0.0
+2011-10-02,22.25,22.299999237060547,22.149999618530273,22.149999618530273,76181.0
+2011-10-03,22.399999618530273,22.399999618530273,22.0,22.100000381469727,94609.0
+2011-10-04,22.0,22.100000381469727,21.899999618530273,22.049999237060547,48638.0
+2011-10-05,22.049999237060547,22.299999237060547,21.899999618530273,22.100000381469727,161466.0
+2011-10-06,,,,,
+2011-10-09,22.200000762939453,22.200000762939453,22.0,22.0,80051.0
+2011-10-10,22.049999237060547,22.100000381469727,21.899999618530273,22.0,62233.0
+2011-10-11,22.049999237060547,22.100000381469727,21.100000381469727,21.950000762939453,151016.0
+2011-10-12,21.799999237060547,21.950000762939453,21.700000762939453,21.799999237060547,25363.0
+2011-10-13,,,,,
+2011-10-16,21.799999237060547,21.850000381469727,21.299999237060547,21.549999237060547,115772.0
+2011-10-17,21.549999237060547,21.600000381469727,21.5,21.600000381469727,37205.0
+2011-10-18,21.5,22.100000381469727,21.299999237060547,22.100000381469727,129686.0
+2011-10-19,21.75,21.75,21.399999618530273,21.399999618530273,68330.0
+2011-10-20,,,,,
+2011-10-23,21.700000762939453,21.700000762939453,21.450000762939453,21.5,99467.0
+2011-10-24,21.5,21.549999237060547,21.399999618530273,21.5,62585.0
+2011-10-25,21.5,21.549999237060547,21.399999618530273,21.5,87047.0
+2011-10-26,21.5,21.5,21.350000381469727,21.5,70638.0
+2011-10-27,,,,,
+2011-10-30,21.5,21.5,21.450000762939453,21.450000762939453,28291.0
+2011-10-31,21.75,21.75,21.399999618530273,21.5,24719.0
+2011-11-01,21.350000381469727,21.399999618530273,21.350000381469727,21.399999618530273,15918.0
+2011-11-02,21.350000381469727,21.5,21.350000381469727,21.450000762939453,27018.0
+2011-11-03,,,,,
+2011-11-06,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
+2011-11-10,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
+2011-11-13,21.5,21.549999237060547,21.5,21.549999237060547,24725.0
+2011-11-14,21.5,21.5,21.450000762939453,21.450000762939453,47109.0
+2011-11-15,21.399999618530273,21.549999237060547,21.399999618530273,21.549999237060547,36535.0
+2011-11-16,21.399999618530273,21.450000762939453,21.399999618530273,21.399999618530273,32093.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2011-11-22,21.049999237060547,21.450000762939453,21.049999237060547,21.200000762939453,37437.0
+2011-11-23,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2011-11-24,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2011-11-27,20.950000762939453,21.0,20.899999618530273,21.0,21917.0
+2011-11-28,21.0,21.0,21.0,21.0,20004.0
+2011-11-29,21.0,21.049999237060547,20.899999618530273,20.899999618530273,37587.0
+2011-11-30,20.950000762939453,20.950000762939453,20.799999237060547,20.850000381469727,32035.0
+2011-12-01,,,,,
+2011-12-04,21.0,21.049999237060547,20.950000762939453,21.0,38197.0
+2011-12-05,21.0,21.350000381469727,21.0,21.299999237060547,240582.0
+2011-12-06,21.25,21.25,21.149999618530273,21.25,103810.0
+2011-12-07,21.200000762939453,21.299999237060547,21.149999618530273,21.25,91494.0
+2011-12-08,,,,,
+2011-12-11,21.200000762939453,21.25,21.149999618530273,21.149999618530273,33793.0
+2011-12-12,21.200000762939453,21.200000762939453,21.100000381469727,21.200000762939453,59503.0
+2011-12-13,21.149999618530273,21.25,21.049999237060547,21.049999237060547,64490.0
+2011-12-14,21.0,21.25,21.0,21.200000762939453,96369.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,21.149999618530273,21.450000762939453,21.100000381469727,21.450000762939453,36829.0
+2011-12-20,21.399999618530273,21.950000762939453,21.399999618530273,21.850000381469727,231076.0
+2011-12-21,21.899999618530273,22.850000381469727,21.899999618530273,22.75,318261.0
+2011-12-22,22.75,22.75,22.75,22.75,0.0
+2011-12-25,22.850000381469727,22.850000381469727,22.600000381469727,22.75,167386.0
+2011-12-26,22.75,23.299999237060547,22.5,23.0,246194.0
+2011-12-27,23.0,23.299999237060547,22.700000762939453,22.75,306052.0
+2011-12-28,22.75,22.950000762939453,22.700000762939453,22.75,75211.0
+2011-12-29,,,,,
+2012-01-01,22.5,22.5,22.049999237060547,22.200000762939453,175786.0
+2012-01-02,22.100000381469727,22.600000381469727,22.100000381469727,22.5,97302.0
+2012-01-03,22.700000762939453,22.700000762939453,22.399999618530273,22.450000762939453,98625.0
+2012-01-04,22.350000381469727,22.450000762939453,22.25,22.399999618530273,83807.0
+2012-01-05,,,,,
+2012-01-08,22.850000381469727,22.850000381469727,22.5,22.649999618530273,263816.0
+2012-01-09,22.649999618530273,22.649999618530273,22.399999618530273,22.5,160849.0
+2012-01-10,22.549999237060547,22.549999237060547,22.399999618530273,22.450000762939453,77894.0
+2012-01-11,22.600000381469727,22.649999618530273,22.350000381469727,22.399999618530273,118286.0
+2012-01-12,,,,,
+2012-01-15,22.399999618530273,22.399999618530273,22.200000762939453,22.399999618530273,107537.0
+2012-01-16,22.299999237060547,22.450000762939453,21.799999237060547,21.799999237060547,147481.0
+2012-01-17,21.799999237060547,22.299999237060547,21.799999237060547,21.899999618530273,142678.0
+2012-01-18,21.850000381469727,22.0,21.850000381469727,22.0,42733.0
+2012-01-19,,,,,
+2012-01-22,22.0,22.5,21.950000762939453,22.299999237060547,175700.0
+2012-01-23,22.25,22.450000762939453,22.049999237060547,22.299999237060547,90144.0
+2012-01-24,22.200000762939453,22.350000381469727,22.200000762939453,22.200000762939453,80435.0
+2012-01-25,22.149999618530273,22.299999237060547,22.0,22.149999618530273,102767.0
+2012-01-26,,,,,
+2012-01-29,22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0.0
+2012-01-30,22.350000381469727,22.600000381469727,22.200000762939453,22.399999618530273,324054.0
+2012-01-31,22.5,22.899999618530273,22.5,22.799999237060547,328982.0
+2012-02-01,22.799999237060547,23.200000762939453,22.600000381469727,22.950000762939453,339042.0
+2012-02-02,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2012-02-05,23.950000762939453,24.350000381469727,23.399999618530273,23.549999237060547,267397.0
+2012-02-06,23.549999237060547,23.549999237060547,22.950000762939453,23.200000762939453,294262.0
+2012-02-07,23.200000762939453,23.200000762939453,23.049999237060547,23.049999237060547,115444.0
+2012-02-08,23.200000762939453,23.450000762939453,23.100000381469727,23.25,142407.0
+2012-02-09,,,,,
+2012-02-12,23.200000762939453,23.350000381469727,23.149999618530273,23.25,135529.0
+2012-02-13,23.25,23.700000762939453,23.25,23.600000381469727,115725.0
+2012-02-14,23.5,23.649999618530273,23.399999618530273,23.5,133202.0
+2012-02-15,23.600000381469727,23.600000381469727,23.399999618530273,23.399999618530273,75663.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,24.5,24.549999237060547,24.25,24.350000381469727,100174.0
+2012-02-21,24.399999618530273,24.799999237060547,24.299999237060547,24.549999237060547,253800.0
+2012-02-22,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2012-02-23,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2012-02-26,24.700000762939453,24.850000381469727,24.549999237060547,24.649999618530273,89317.0
+2012-02-27,24.549999237060547,27.100000381469727,24.549999237060547,26.899999618530273,1728748.0
+2012-02-28,26.700000762939453,27.399999618530273,25.200000762939453,26.0,1099802.0
+2012-02-29,26.100000381469727,26.299999237060547,25.700000762939453,26.299999237060547,345392.0
+2012-03-01,,,,,
+2012-03-04,26.299999237060547,26.299999237060547,25.799999237060547,26.100000381469727,507691.0
+2012-03-05,26.0,26.600000381469727,25.799999237060547,26.299999237060547,296022.0
+2012-03-06,26.200000762939453,27.100000381469727,26.200000762939453,26.600000381469727,515756.0
+2012-03-07,26.5,27.0,26.399999618530273,26.700000762939453,384299.0
+2012-03-08,,,,,
+2012-03-11,26.799999237060547,27.100000381469727,26.799999237060547,26.899999618530273,337239.0
+2012-03-12,27.0,27.0,26.700000762939453,27.0,319298.0
+2012-03-13,26.899999618530273,27.0,26.600000381469727,26.700000762939453,307173.0
+2012-03-14,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,67877.0
+2012-03-15,,,,,
+2012-03-18,26.5,26.600000381469727,26.100000381469727,26.399999618530273,153999.0
+2012-03-19,26.399999618530273,26.700000762939453,26.200000762939453,26.399999618530273,219858.0
+2012-03-20,26.200000762939453,26.399999618530273,26.0,26.100000381469727,178565.0
+2012-03-21,26.0,26.299999237060547,26.0,26.0,121080.0
+2012-03-22,,,,,
+2012-03-25,26.0,28.0,26.0,27.200000762939453,2011386.0
+2012-03-26,27.399999618530273,27.600000381469727,26.5,26.700000762939453,1127437.0
+2012-03-27,27.0,27.100000381469727,26.5,26.600000381469727,249601.0
+2012-03-28,26.600000381469727,27.0,26.5,26.799999237060547,183707.0
+2012-03-29,,,,,
+2012-04-01,26.700000762939453,27.0,26.600000381469727,26.899999618530273,239864.0
+2012-04-02,27.0,27.0,26.799999237060547,26.899999618530273,215103.0
+2012-04-03,26.899999618530273,27.399999618530273,26.899999618530273,27.200000762939453,585151.0
+2012-04-04,27.0,27.100000381469727,26.899999618530273,27.100000381469727,189157.0
+2012-04-05,,,,,
+2012-04-08,26.799999237060547,26.899999618530273,26.100000381469727,26.5,251255.0
+2012-04-09,26.200000762939453,26.299999237060547,26.0,26.299999237060547,126207.0
+2012-04-10,26.299999237060547,26.600000381469727,26.100000381469727,26.100000381469727,96762.0
+2012-04-11,26.100000381469727,26.100000381469727,25.0,25.899999618530273,192978.0
+2012-04-12,,,,,
+2012-04-15,25.5,25.899999618530273,25.100000381469727,25.100000381469727,112191.0
+2012-04-16,25.5,25.899999618530273,25.200000762939453,25.5,187596.0
+2012-04-17,25.5,26.0,25.399999618530273,25.899999618530273,268121.0
+2012-04-18,25.600000381469727,26.299999237060547,25.600000381469727,25.799999237060547,416983.0
+2012-04-19,,,,,
+2012-04-22,26.5,26.5,26.100000381469727,26.100000381469727,104248.0
+2012-04-23,26.299999237060547,26.5,25.899999618530273,26.100000381469727,216373.0
+2012-04-24,26.200000762939453,26.200000762939453,25.799999237060547,25.899999618530273,80624.0
+2012-04-25,25.899999618530273,26.200000762939453,25.799999237060547,25.799999237060547,106669.0
+2012-04-26,,,,,
+2012-04-29,25.899999618530273,26.0,25.700000762939453,25.799999237060547,122211.0
+2012-04-30,25.799999237060547,25.799999237060547,25.0,25.700000762939453,212858.0
+2012-05-01,25.600000381469727,25.600000381469727,25.100000381469727,25.399999618530273,214420.0
+2012-05-02,25.399999618530273,25.600000381469727,25.299999237060547,25.600000381469727,63090.0
+2012-05-03,,,,,
+2012-05-06,25.200000762939453,25.299999237060547,25.100000381469727,25.100000381469727,64448.0
+2012-05-07,25.0,25.0,24.899999618530273,25.0,75624.0
+2012-05-08,25.100000381469727,25.399999618530273,25.0,25.299999237060547,127169.0
+2012-05-09,25.0,25.299999237060547,24.75,24.899999618530273,134172.0
+2012-05-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2012-05-13,24.700000762939453,25.399999618530273,24.649999618530273,24.899999618530273,205001.0
+2012-05-14,24.700000762939453,24.700000762939453,24.600000381469727,24.700000762939453,42757.0
+2012-05-15,24.549999237060547,24.649999618530273,24.549999237060547,24.549999237060547,39360.0
+2012-05-16,24.5,24.549999237060547,24.299999237060547,24.549999237060547,85438.0
+2012-05-17,,,,,
+2012-05-20,24.350000381469727,24.399999618530273,24.25,24.350000381469727,27851.0
+2012-05-21,24.25,24.450000762939453,24.25,24.450000762939453,59421.0
+2012-05-22,24.700000762939453,25.200000762939453,24.600000381469727,24.700000762939453,485776.0
+2012-05-23,24.350000381469727,24.450000762939453,24.200000762939453,24.350000381469727,73929.0
+2012-05-24,,,,,
+2012-05-27,24.399999618530273,24.450000762939453,24.350000381469727,24.399999618530273,41567.0
+2012-05-28,24.399999618530273,24.75,24.350000381469727,24.5,54179.0
+2012-05-29,24.5,24.5,24.299999237060547,24.350000381469727,54408.0
+2012-05-30,24.299999237060547,24.600000381469727,24.200000762939453,24.399999618530273,117304.0
+2012-05-31,,,,,
+2012-06-03,23.549999237060547,23.700000762939453,23.549999237060547,23.649999618530273,69193.0
+2012-06-04,23.799999237060547,23.799999237060547,23.5,23.600000381469727,22633.0
+2012-06-05,23.75,23.75,23.600000381469727,23.600000381469727,22473.0
+2012-06-06,23.649999618530273,23.700000762939453,23.25,23.299999237060547,95441.0
+2012-06-07,,,,,
+2012-06-10,23.299999237060547,23.5,23.25,23.350000381469727,56385.0
+2012-06-11,23.450000762939453,23.600000381469727,23.399999618530273,23.399999618530273,55236.0
+2012-06-12,23.200000762939453,23.399999618530273,23.149999618530273,23.149999618530273,72934.0
+2012-06-13,23.25,23.350000381469727,23.200000762939453,23.299999237060547,34677.0
+2012-06-14,,,,,
+2012-06-17,23.25,23.450000762939453,23.0,23.200000762939453,171409.0
+2012-06-18,23.25,23.549999237060547,23.25,23.299999237060547,120464.0
+2012-06-19,23.399999618530273,23.5,23.299999237060547,23.5,108571.0
+2012-06-20,23.75,23.850000381469727,23.350000381469727,23.850000381469727,54392.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2012-06-26,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2012-06-27,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2012-06-28,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2012-07-01,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2012-07-02,23.350000381469727,24.0,23.25,23.700000762939453,317912.0
+2012-07-03,23.700000762939453,24.299999237060547,23.600000381469727,24.100000381469727,68887.0
+2012-07-04,23.950000762939453,24.299999237060547,23.950000762939453,24.200000762939453,73399.0
+2012-07-05,,,,,
+2012-07-08,24.649999618530273,25.0,24.350000381469727,25.0,75546.0
+2012-07-09,24.799999237060547,24.899999618530273,24.0,24.200000762939453,70670.0
+2012-07-10,24.299999237060547,24.799999237060547,24.149999618530273,24.75,47503.0
+2012-07-11,24.399999618530273,24.399999618530273,24.049999237060547,24.299999237060547,37923.0
+2012-07-12,,,,,
+2012-07-15,24.25,24.25,23.799999237060547,24.0,36682.0
+2012-07-16,24.049999237060547,24.149999618530273,24.0,24.100000381469727,49532.0
+2012-07-17,24.0,24.0,23.649999618530273,23.850000381469727,49221.0
+2012-07-18,24.0,24.299999237060547,23.950000762939453,24.200000762939453,99953.0
+2012-07-19,,,,,
+2012-07-22,24.649999618530273,24.649999618530273,24.399999618530273,24.399999618530273,19507.0
+2012-07-23,24.100000381469727,24.450000762939453,24.100000381469727,24.200000762939453,48909.0
+2012-07-24,24.399999618530273,24.399999618530273,24.100000381469727,24.149999618530273,60075.0
+2012-07-25,24.100000381469727,24.100000381469727,23.950000762939453,23.950000762939453,51483.0
+2012-07-26,,,,,
+2012-07-29,24.600000381469727,25.0,24.549999237060547,24.649999618530273,122403.0
+2012-07-30,24.75,25.0,24.649999618530273,25.0,89020.0
+2012-07-31,24.899999618530273,25.0,24.899999618530273,25.0,73502.0
+2012-08-01,25.0,25.100000381469727,24.899999618530273,25.0,55342.0
+2012-08-02,,,,,
+2012-08-05,25.100000381469727,25.200000762939453,25.100000381469727,25.200000762939453,51860.0
+2012-08-06,25.200000762939453,25.200000762939453,25.0,25.100000381469727,43453.0
+2012-08-07,25.200000762939453,25.600000381469727,25.200000762939453,25.5,164084.0
+2012-08-08,25.5,25.700000762939453,25.399999618530273,25.600000381469727,100128.0
+2012-08-09,,,,,
+2012-08-12,25.799999237060547,25.799999237060547,25.5,25.700000762939453,27388.0
+2012-08-13,25.600000381469727,25.700000762939453,25.600000381469727,25.600000381469727,105264.0
+2012-08-14,25.700000762939453,25.700000762939453,25.5,25.5,40504.0
+2012-08-15,25.5,25.600000381469727,25.299999237060547,25.600000381469727,124881.0
+2012-08-16,,,,,
+2012-08-19,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2012-08-23,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2012-08-26,24.75,24.75,24.600000381469727,24.600000381469727,159310.0
+2012-08-27,24.700000762939453,24.700000762939453,24.600000381469727,24.700000762939453,148004.0
+2012-08-28,24.700000762939453,24.75,24.649999618530273,24.700000762939453,222236.0
+2012-08-29,24.700000762939453,24.700000762939453,24.600000381469727,24.649999618530273,103860.0
+2012-08-30,,,,,
+2012-09-02,24.700000762939453,24.700000762939453,24.649999618530273,24.649999618530273,40233.0
+2012-09-03,24.600000381469727,24.799999237060547,24.600000381469727,24.799999237060547,146689.0
+2012-09-04,24.850000381469727,24.850000381469727,24.75,24.799999237060547,70635.0
+2012-09-05,,,,,
+2012-09-06,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2012-09-09,24.850000381469727,24.899999618530273,24.850000381469727,24.899999618530273,92005.0
+2012-09-10,24.850000381469727,24.950000762939453,24.799999237060547,24.899999618530273,111022.0
+2012-09-11,24.850000381469727,24.899999618530273,24.799999237060547,24.799999237060547,6946.0
+2012-09-12,24.850000381469727,24.850000381469727,24.75,24.75,23310.0
+2012-09-13,,,,,
+2012-09-16,24.75,24.850000381469727,24.75,24.799999237060547,17512.0
+2012-09-17,24.799999237060547,24.799999237060547,24.700000762939453,24.75,22423.0
+2012-09-18,24.75,24.899999618530273,24.75,24.850000381469727,58418.0
+2012-09-19,24.899999618530273,24.899999618530273,24.700000762939453,24.700000762939453,40887.0
+2012-09-20,,,,,
+2012-09-24,24.899999618530273,25.0,24.700000762939453,24.799999237060547,30873.0
+2012-09-25,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,7527.0
+2012-09-26,24.700000762939453,24.700000762939453,24.5,24.5,83226.0
+2012-09-27,,,,,
+2012-09-30,24.299999237060547,24.299999237060547,24.0,24.0,17184.0
+2012-10-01,24.399999618530273,24.399999618530273,24.200000762939453,24.299999237060547,27655.0
+2012-10-02,24.100000381469727,24.350000381469727,24.100000381469727,24.200000762939453,28697.0
+2012-10-03,24.350000381469727,24.350000381469727,24.200000762939453,24.299999237060547,23534.0
+2012-10-04,,,,,
+2012-10-07,24.350000381469727,24.450000762939453,24.25,24.25,18199.0
+2012-10-08,24.100000381469727,24.149999618530273,23.600000381469727,23.799999237060547,85551.0
+2012-10-09,23.850000381469727,23.850000381469727,23.75,23.850000381469727,33567.0
+2012-10-10,23.700000762939453,23.700000762939453,23.600000381469727,23.700000762939453,58196.0
+2012-10-11,,,,,
+2012-10-14,23.649999618530273,23.649999618530273,23.200000762939453,23.399999618530273,75320.0
+2012-10-15,23.200000762939453,23.5,23.200000762939453,23.5,27176.0
+2012-10-16,23.5,23.600000381469727,23.200000762939453,23.549999237060547,39721.0
+2012-10-17,23.600000381469727,23.600000381469727,23.350000381469727,23.5,76076.0
+2012-10-18,,,,,
+2012-10-21,23.700000762939453,23.700000762939453,23.5,23.700000762939453,74114.0
+2012-10-22,23.700000762939453,23.700000762939453,22.700000762939453,23.0,222147.0
+2012-10-23,23.0,23.0,22.299999237060547,22.549999237060547,325601.0
+2012-10-24,22.5,22.600000381469727,22.399999618530273,22.600000381469727,118384.0
+2012-10-25,,,,,
+2012-10-28,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0
+2012-11-01,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0
+2012-11-04,22.600000381469727,22.649999618530273,22.5,22.649999618530273,41743.0
+2012-11-05,22.700000762939453,22.700000762939453,22.600000381469727,22.649999618530273,25503.0
+2012-11-06,22.600000381469727,22.899999618530273,22.600000381469727,22.899999618530273,56496.0
+2012-11-07,22.899999618530273,22.899999618530273,22.75,22.850000381469727,132602.0
+2012-11-08,,,,,
+2012-11-11,23.0,23.0,22.899999618530273,23.0,41181.0
+2012-11-12,23.0,23.0,22.950000762939453,22.950000762939453,11511.0
+2012-11-13,23.0,23.049999237060547,23.0,23.049999237060547,53085.0
+2012-11-14,23.049999237060547,23.200000762939453,23.049999237060547,23.200000762939453,27241.0
+2012-11-15,,,,,
+2012-11-18,23.100000381469727,23.200000762939453,23.100000381469727,23.200000762939453,32274.0
+2012-11-19,23.200000762939453,23.299999237060547,23.200000762939453,23.25,120168.0
+2012-11-20,23.25,23.399999618530273,23.200000762939453,23.399999618530273,26825.0
+2012-11-21,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,27244.0
+2012-11-22,,,,,
+2012-11-25,23.25,23.25,23.25,23.25,35611.0
+2012-11-26,23.25,23.399999618530273,23.25,23.399999618530273,31543.0
+2012-11-27,23.350000381469727,23.350000381469727,23.25,23.25,32639.0
+2012-11-28,23.25,23.700000762939453,22.899999618530273,22.950000762939453,216875.0
+2012-11-29,,,,,
+2012-12-02,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2012-12-03,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,34896.0
+2012-12-04,23.549999237060547,23.600000381469727,23.5,23.600000381469727,35432.0
+2012-12-05,23.549999237060547,23.649999618530273,23.399999618530273,23.5,37218.0
+2012-12-06,23.5,23.5,23.5,23.5,0.0
+2012-12-09,23.5,23.5,23.5,23.5,0.0
+2012-12-10,23.600000381469727,23.600000381469727,23.549999237060547,23.600000381469727,21845.0
+2012-12-11,23.649999618530273,23.850000381469727,23.649999618530273,23.850000381469727,49572.0
+2012-12-12,23.75,24.0,23.700000762939453,23.700000762939453,46469.0
+2012-12-13,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
+2012-12-16,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
+2012-12-17,24.299999237060547,24.5,24.299999237060547,24.5,27988.0
+2012-12-18,24.5,24.75,24.200000762939453,24.75,78269.0
+2012-12-19,24.799999237060547,24.899999618530273,24.799999237060547,24.899999618530273,14936.0
+2012-12-20,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2012-12-23,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2012-12-24,24.799999237060547,24.899999618530273,24.799999237060547,24.850000381469727,18664.0
+2012-12-25,24.899999618530273,25.0,24.700000762939453,24.700000762939453,64178.0
+2012-12-26,24.649999618530273,24.700000762939453,24.100000381469727,24.700000762939453,68397.0
+2012-12-27,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
+2012-12-30,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
+2012-12-31,24.799999237060547,24.899999618530273,24.25,24.25,109269.0
+2013-01-01,24.399999618530273,24.5,24.25,24.25,40844.0
+2013-01-02,24.399999618530273,24.399999618530273,24.149999618530273,24.299999237060547,104089.0
+2013-01-03,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2013-01-06,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2013-01-07,24.649999618530273,24.649999618530273,24.600000381469727,24.649999618530273,65400.0
+2013-01-08,24.649999618530273,24.649999618530273,24.549999237060547,24.649999618530273,36936.0
+2013-01-09,24.700000762939453,25.0,24.549999237060547,24.75,100386.0
+2013-01-10,24.75,24.75,24.75,24.75,0.0
+2013-01-13,24.75,24.75,24.75,24.75,0.0
+2013-01-14,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,22538.0
+2013-01-15,25.200000762939453,25.200000762939453,24.899999618530273,24.899999618530273,49710.0
+2013-01-16,25.100000381469727,25.100000381469727,24.850000381469727,25.0,27733.0
+2013-01-17,25.0,25.0,25.0,25.0,0.0
+2013-01-20,25.0,25.0,25.0,25.0,0.0
+2013-01-21,25.200000762939453,25.399999618530273,25.0,25.399999618530273,54688.0
+2013-01-22,25.200000762939453,25.200000762939453,25.0,25.100000381469727,68513.0
+2013-01-23,25.0,25.200000762939453,24.799999237060547,25.0,71367.0
+2013-01-24,25.0,25.0,25.0,25.0,0.0
+2013-01-27,25.0,25.0,25.0,25.0,0.0
+2013-01-28,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,23084.0
+2013-01-29,25.100000381469727,25.299999237060547,25.0,25.299999237060547,18860.0
+2013-01-30,25.0,25.200000762939453,25.0,25.100000381469727,49785.0
+2013-01-31,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2013-02-03,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2013-02-04,24.899999618530273,24.899999618530273,24.799999237060547,24.799999237060547,61380.0
+2013-02-05,24.850000381469727,25.5,24.799999237060547,24.850000381469727,145375.0
+2013-02-06,25.0,25.100000381469727,24.799999237060547,24.850000381469727,57605.0
+2013-02-07,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-02-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-02-11,24.549999237060547,24.600000381469727,24.450000762939453,24.450000762939453,63223.0
+2013-02-12,24.5,24.600000381469727,24.100000381469727,24.5,48378.0
+2013-02-13,24.5,24.5,24.299999237060547,24.5,143853.0
+2013-02-14,24.5,24.5,24.5,24.5,0.0
+2013-02-17,24.5,24.5,24.5,24.5,0.0
+2013-02-18,24.549999237060547,24.700000762939453,24.5,24.600000381469727,48887.0
+2013-02-19,24.549999237060547,24.649999618530273,24.5,24.649999618530273,169548.0
+2013-02-20,24.649999618530273,24.649999618530273,24.5,24.649999618530273,87797.0
+2013-02-21,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0
+2013-02-24,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0
+2013-02-25,24.549999237060547,24.649999618530273,24.5,24.649999618530273,19424.0
+2013-02-26,24.600000381469727,24.649999618530273,24.5,24.5,38843.0
+2013-02-27,24.450000762939453,24.549999237060547,24.450000762939453,24.549999237060547,21587.0
+2013-02-28,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2013-03-03,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2013-03-04,24.399999618530273,24.399999618530273,24.100000381469727,24.299999237060547,39099.0
+2013-03-05,24.299999237060547,24.399999618530273,24.149999618530273,24.299999237060547,24345.0
+2013-03-06,24.299999237060547,24.299999237060547,24.200000762939453,24.299999237060547,20426.0
+2013-03-07,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2013-03-10,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2013-03-11,24.799999237060547,25.0,24.799999237060547,24.850000381469727,82193.0
+2013-03-12,24.950000762939453,25.100000381469727,24.850000381469727,24.950000762939453,262549.0
+2013-03-13,25.0,25.0,24.899999618530273,25.0,32549.0
+2013-03-14,25.0,25.0,25.0,25.0,0.0
+2013-03-17,25.0,25.299999237060547,25.0,25.100000381469727,50565.0
+2013-03-18,25.100000381469727,25.100000381469727,24.850000381469727,25.100000381469727,81195.0
+2013-03-19,25.100000381469727,25.399999618530273,25.100000381469727,25.100000381469727,94564.0
+2013-03-20,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,59850.0
+2013-03-21,,,,,
+2013-03-24,25.100000381469727,25.200000762939453,25.0,25.200000762939453,146559.0
+2013-03-25,25.200000762939453,25.200000762939453,25.100000381469727,25.100000381469727,19618.0
+2013-03-26,25.100000381469727,25.200000762939453,25.0,25.0,58793.0
+2013-03-27,25.299999237060547,25.299999237060547,25.0,25.0,24490.0
+2013-03-28,,,,,
+2013-03-31,25.100000381469727,25.399999618530273,25.0,25.299999237060547,180888.0
+2013-04-01,25.100000381469727,25.100000381469727,25.0,25.100000381469727,110535.0
+2013-04-02,25.0,25.100000381469727,25.0,25.0,29914.0
+2013-04-03,24.899999618530273,25.200000762939453,24.899999618530273,25.200000762939453,90270.0
+2013-04-04,,,,,
+2013-04-07,25.0,25.100000381469727,24.899999618530273,24.899999618530273,43469.0
+2013-04-08,25.0,25.200000762939453,24.899999618530273,25.200000762939453,80426.0
+2013-04-09,25.200000762939453,25.299999237060547,25.200000762939453,25.200000762939453,81593.0
+2013-04-10,25.200000762939453,25.299999237060547,25.200000762939453,25.299999237060547,77243.0
+2013-04-11,,,,,
+2013-04-14,25.299999237060547,25.5,25.200000762939453,25.5,160131.0
+2013-04-15,24.700000762939453,25.100000381469727,24.5,25.100000381469727,166546.0
+2013-04-16,25.0,25.200000762939453,24.700000762939453,25.0,168960.0
+2013-04-17,25.100000381469727,25.700000762939453,24.950000762939453,25.299999237060547,531354.0
+2013-04-18,,,,,
+2013-04-21,25.0,25.600000381469727,24.950000762939453,25.600000381469727,417801.0
+2013-04-22,25.600000381469727,26.299999237060547,25.5,26.299999237060547,609310.0
+2013-04-23,26.299999237060547,26.700000762939453,26.100000381469727,26.100000381469727,333823.0
+2013-04-24,26.399999618530273,26.799999237060547,26.399999618530273,26.799999237060547,653642.0
+2013-04-25,,,,,
+2013-04-28,27.700000762939453,28.100000381469727,27.200000762939453,27.399999618530273,472096.0
+2013-04-29,27.399999618530273,28.5,27.299999237060547,28.299999237060547,483374.0
+2013-04-30,28.299999237060547,28.700000762939453,28.299999237060547,28.5,189641.0
+2013-05-01,28.200000762939453,28.899999618530273,28.0,28.5,324127.0
+2013-05-02,28.5,28.5,28.5,28.5,0.0
+2013-05-05,29.0,29.700000762939453,29.0,29.399999618530273,754937.0
+2013-05-06,29.299999237060547,29.700000762939453,28.0,28.399999618530273,630457.0
+2013-05-07,28.0,28.299999237060547,27.5,27.899999618530273,378555.0
+2013-05-08,28.0,28.0,27.600000381469727,27.899999618530273,105361.0
+2013-05-09,,,,,
+2013-05-12,28.5,28.5,27.899999618530273,28.5,101474.0
+2013-05-13,28.0,28.200000762939453,27.899999618530273,28.200000762939453,54837.0
+2013-05-14,28.0,28.100000381469727,27.600000381469727,27.899999618530273,64794.0
+2013-05-15,28.100000381469727,28.100000381469727,27.600000381469727,28.0,57251.0
+2013-05-16,,,,,
+2013-05-19,28.200000762939453,29.5,28.200000762939453,29.5,337676.0
+2013-05-20,29.600000381469727,29.700000762939453,29.0,29.100000381469727,138537.0
+2013-05-21,29.200000762939453,29.600000381469727,29.0,29.0,165158.0
+2013-05-22,29.100000381469727,29.200000762939453,28.5,29.0,184424.0
+2013-05-23,,,,,
+2013-05-26,29.399999618530273,31.600000381469727,29.399999618530273,31.299999237060547,1402432.0
+2013-05-27,31.399999618530273,31.600000381469727,30.600000381469727,30.799999237060547,298116.0
+2013-05-28,31.200000762939453,33.0,31.0,32.70000076293945,1497077.0
+2013-05-29,32.70000076293945,34.29999923706055,32.20000076293945,32.79999923706055,853491.0
+2013-05-30,,,,,
+2013-06-02,32.20000076293945,32.20000076293945,30.799999237060547,31.100000381469727,1088642.0
+2013-06-03,31.100000381469727,31.100000381469727,30.600000381469727,31.0,456713.0
+2013-06-04,30.899999618530273,31.399999618530273,30.799999237060547,31.0,544896.0
+2013-06-05,31.0,31.399999618530273,30.700000762939453,30.700000762939453,416418.0
+2013-06-06,,,,,
+2013-06-09,30.399999618530273,30.600000381469727,30.399999618530273,30.5,513424.0
+2013-06-10,30.5,30.5,30.100000381469727,30.399999618530273,568978.0
+2013-06-11,30.399999618530273,30.399999618530273,27.799999237060547,28.0,3142506.0
+2013-06-12,28.0,28.200000762939453,27.799999237060547,27.899999618530273,645915.0
+2013-06-13,,,,,
+2013-06-16,25.600000381469727,26.899999618530273,25.600000381469727,26.600000381469727,810012.0
+2013-06-17,26.899999618530273,27.100000381469727,26.799999237060547,26.799999237060547,311302.0
+2013-06-18,26.799999237060547,27.5,26.799999237060547,27.200000762939453,412674.0
+2013-06-19,27.299999237060547,27.700000762939453,27.299999237060547,27.5,300896.0
+2013-06-20,,,,,
+2013-06-23,28.600000381469727,29.0,28.600000381469727,28.799999237060547,615400.0
+2013-06-24,29.0,29.0,28.600000381469727,28.899999618530273,440400.0
+2013-06-25,28.799999237060547,29.200000762939453,28.799999237060547,29.0,348012.0
+2013-06-26,29.0,29.200000762939453,28.799999237060547,29.0,257182.0
+2013-06-27,29.0,29.0,29.0,29.0,0.0
+2013-06-30,28.799999237060547,29.200000762939453,28.799999237060547,29.0,364837.0
+2013-07-01,27.899999618530273,28.0,27.799999237060547,27.899999618530273,348408.0
+2013-07-02,27.899999618530273,28.0,27.700000762939453,27.799999237060547,115172.0
+2013-07-03,27.700000762939453,27.700000762939453,27.5,27.5,111394.0
+2013-07-04,27.5,27.5,27.5,27.5,0.0
+2013-07-07,27.399999618530273,27.5,27.299999237060547,27.299999237060547,136775.0
+2013-07-08,27.299999237060547,27.399999618530273,27.100000381469727,27.200000762939453,116224.0
+2013-07-09,27.100000381469727,27.399999618530273,27.0,27.200000762939453,153295.0
+2013-07-10,27.299999237060547,27.700000762939453,27.200000762939453,27.700000762939453,252764.0
+2013-07-11,,,,,
+2013-07-14,27.600000381469727,27.600000381469727,26.5,27.100000381469727,539191.0
+2013-07-15,27.299999237060547,27.299999237060547,26.899999618530273,27.0,159813.0
+2013-07-16,27.100000381469727,27.200000762939453,27.100000381469727,27.200000762939453,59281.0
+2013-07-17,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,195735.0
+2013-07-18,,,,,
+2013-07-21,27.399999618530273,27.799999237060547,27.200000762939453,27.5,175932.0
+2013-07-22,27.600000381469727,27.700000762939453,27.5,27.600000381469727,93138.0
+2013-07-23,27.600000381469727,27.700000762939453,27.600000381469727,27.600000381469727,79195.0
+2013-07-24,28.200000762939453,29.399999618530273,28.0,29.100000381469727,778792.0
+2013-07-25,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2013-07-28,28.799999237060547,29.100000381469727,28.5,29.0,193939.0
+2013-07-29,29.0,29.899999618530273,28.799999237060547,29.200000762939453,319234.0
+2013-07-30,29.299999237060547,29.799999237060547,29.100000381469727,29.299999237060547,165370.0
+2013-07-31,29.299999237060547,29.5,29.200000762939453,29.200000762939453,137360.0
+2013-08-01,29.600000381469727,29.600000381469727,29.100000381469727,29.200000762939453,341235.0
+2013-08-04,29.799999237060547,30.299999237060547,29.5,30.100000381469727,426868.0
+2013-08-05,30.100000381469727,31.5,30.100000381469727,31.399999618530273,756892.0
+2013-08-11,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
+2013-08-13,30.799999237060547,31.700000762939453,30.799999237060547,31.299999237060547,369934.0
+2013-08-14,31.299999237060547,31.5,31.100000381469727,31.399999618530273,294256.0
+2013-08-15,31.200000762939453,31.600000381469727,31.200000762939453,31.5,226210.0
+2013-08-18,,,,,
+2013-08-19,31.299999237060547,32.0,31.299999237060547,31.700000762939453,187380.0
+2013-08-20,32.0,32.20000076293945,31.299999237060547,31.600000381469727,279236.0
+2013-08-21,31.600000381469727,31.799999237060547,31.399999618530273,31.799999237060547,313217.0
+2013-08-22,31.700000762939453,31.799999237060547,31.600000381469727,31.799999237060547,83270.0
+2013-08-25,31.600000381469727,31.899999618530273,31.399999618530273,31.700000762939453,213258.0
+2013-08-26,31.700000762939453,31.700000762939453,31.399999618530273,31.5,232976.0
+2013-08-27,31.299999237060547,31.299999237060547,29.5,29.700000762939453,518090.0
+2013-08-28,29.0,30.799999237060547,28.899999618530273,30.200000762939453,204081.0
+2013-08-29,30.399999618530273,30.600000381469727,30.0,30.100000381469727,78812.0
+2013-09-01,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,90343.0
+2013-09-02,30.399999618530273,30.399999618530273,30.0,30.0,246191.0
+2013-09-03,30.200000762939453,30.299999237060547,29.700000762939453,29.799999237060547,111002.0
+2013-09-04,29.0,29.399999618530273,28.899999618530273,29.200000762939453,65100.0
+2013-09-05,29.0,29.200000762939453,28.799999237060547,29.200000762939453,121815.0
+2013-09-08,29.299999237060547,29.399999618530273,29.200000762939453,29.200000762939453,28390.0
+2013-09-09,29.100000381469727,29.299999237060547,29.0,29.299999237060547,27545.0
+2013-09-10,29.5,30.399999618530273,29.5,30.100000381469727,171133.0
+2013-09-11,30.399999618530273,30.399999618530273,30.0,30.299999237060547,107616.0
+2013-09-12,30.299999237060547,30.299999237060547,30.0,30.100000381469727,64471.0
+2013-09-15,30.299999237060547,30.399999618530273,30.200000762939453,30.399999618530273,102826.0
+2013-09-16,30.399999618530273,30.5,30.299999237060547,30.5,29867.0
+2013-09-17,30.5,30.5,30.299999237060547,30.299999237060547,61122.0
+2013-09-18,30.299999237060547,30.299999237060547,30.0,30.299999237060547,51418.0
+2013-09-19,30.399999618530273,30.399999618530273,30.200000762939453,30.299999237060547,67409.0
+2013-09-24,30.100000381469727,30.200000762939453,30.100000381469727,30.100000381469727,125402.0
+2013-09-25,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2013-09-26,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,66545.0
+2013-09-29,29.899999618530273,29.899999618530273,29.600000381469727,29.700000762939453,72175.0
+2013-09-30,29.700000762939453,29.700000762939453,29.600000381469727,29.700000762939453,35204.0
+2013-10-01,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,50910.0
+2013-10-02,30.0,30.0,29.399999618530273,29.600000381469727,203221.0
+2013-10-03,29.600000381469727,29.700000762939453,29.299999237060547,29.5,170157.0
+2013-10-06,29.5,29.5,28.799999237060547,29.299999237060547,94772.0
+2013-10-07,29.399999618530273,29.399999618530273,28.5,28.5,191519.0
+2013-10-08,28.5,29.299999237060547,28.5,29.200000762939453,172759.0
+2013-10-09,28.700000762939453,29.100000381469727,28.700000762939453,28.799999237060547,165208.0
+2013-10-10,28.700000762939453,28.899999618530273,28.700000762939453,28.899999618530273,174649.0
+2013-10-13,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2013-10-20,29.0,29.399999618530273,28.899999618530273,29.200000762939453,87263.0
+2013-10-21,29.299999237060547,29.299999237060547,29.100000381469727,29.100000381469727,17127.0
+2013-10-22,29.100000381469727,29.700000762939453,29.100000381469727,29.299999237060547,171482.0
+2013-10-23,29.5,29.600000381469727,29.299999237060547,29.299999237060547,54247.0
+2013-10-24,29.299999237060547,29.600000381469727,29.0,29.299999237060547,79927.0
+2013-10-27,29.399999618530273,29.399999618530273,29.0,29.100000381469727,69443.0
+2013-10-28,28.799999237060547,28.799999237060547,28.0,28.299999237060547,371085.0
+2013-10-29,28.200000762939453,28.299999237060547,28.100000381469727,28.299999237060547,54694.0
+2013-10-30,28.399999618530273,28.5,28.200000762939453,28.299999237060547,46455.0
+2013-10-31,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,167136.0
+2013-11-03,28.399999618530273,28.5,28.399999618530273,28.399999618530273,55386.0
+2013-11-04,28.299999237060547,28.399999618530273,28.299999237060547,28.299999237060547,11313.0
+2013-11-05,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,235130.0
+2013-11-06,28.200000762939453,28.200000762939453,28.0,28.0,264977.0
+2013-11-07,28.100000381469727,28.299999237060547,28.0,28.299999237060547,171722.0
+2013-11-10,28.299999237060547,28.5,28.299999237060547,28.5,141770.0
+2013-11-11,28.5,28.799999237060547,28.399999618530273,28.799999237060547,71351.0
+2013-11-12,28.799999237060547,29.299999237060547,28.600000381469727,29.0,218960.0
+2013-11-13,29.0,29.0,28.700000762939453,28.799999237060547,65750.0
+2013-11-14,28.799999237060547,28.799999237060547,28.5,28.5,229827.0
+2013-11-17,28.600000381469727,28.700000762939453,28.600000381469727,28.600000381469727,327387.0
+2013-11-18,28.600000381469727,29.600000381469727,28.600000381469727,29.100000381469727,817225.0
+2013-11-19,29.100000381469727,29.100000381469727,28.5,28.700000762939453,621088.0
+2013-11-20,28.799999237060547,29.200000762939453,28.700000762939453,29.0,179398.0
+2013-11-21,29.100000381469727,29.100000381469727,28.700000762939453,28.799999237060547,177817.0
+2013-11-24,28.899999618530273,29.0,28.799999237060547,28.799999237060547,245001.0
+2013-11-25,28.899999618530273,28.899999618530273,28.700000762939453,28.799999237060547,52874.0
+2013-11-26,28.799999237060547,28.799999237060547,28.5,28.5,94842.0
+2013-11-27,28.700000762939453,28.799999237060547,28.299999237060547,28.299999237060547,307569.0
+2013-11-28,28.5,28.600000381469727,28.399999618530273,28.5,149150.0
+2013-12-01,28.5,28.700000762939453,28.299999237060547,28.399999618530273,122996.0
+2013-12-02,28.299999237060547,28.5,28.299999237060547,28.299999237060547,73478.0
+2013-12-03,28.399999618530273,28.5,28.100000381469727,28.100000381469727,150225.0
+2013-12-04,28.100000381469727,28.100000381469727,27.899999618530273,28.0,150681.0
+2013-12-05,28.100000381469727,28.100000381469727,27.899999618530273,28.0,62604.0
+2013-12-08,28.200000762939453,28.200000762939453,28.0,28.0,99609.0
+2013-12-09,28.100000381469727,28.100000381469727,28.0,28.0,125803.0
+2013-12-10,28.0,28.100000381469727,27.899999618530273,27.899999618530273,140928.0
+2013-12-11,27.899999618530273,28.0,27.799999237060547,27.899999618530273,105035.0
+2013-12-12,27.899999618530273,27.899999618530273,27.799999237060547,27.899999618530273,112148.0
+2013-12-15,27.799999237060547,28.0,27.799999237060547,27.799999237060547,133206.0
+2013-12-16,27.799999237060547,27.799999237060547,27.700000762939453,27.799999237060547,79518.0
+2013-12-17,27.700000762939453,28.0,27.700000762939453,28.0,155331.0
+2013-12-18,28.0,28.399999618530273,28.0,28.100000381469727,95680.0
+2013-12-19,28.100000381469727,28.299999237060547,28.0,28.0,103349.0
+2013-12-22,28.200000762939453,28.399999618530273,28.100000381469727,28.100000381469727,92587.0
+2013-12-23,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,100511.0
+2013-12-24,28.200000762939453,28.200000762939453,28.0,28.100000381469727,173961.0
+2013-12-25,28.100000381469727,28.200000762939453,28.0,28.0,65607.0
+2013-12-26,28.100000381469727,28.200000762939453,28.0,28.100000381469727,114265.0
+2013-12-29,28.0,28.100000381469727,28.0,28.0,109844.0
+2013-12-30,28.100000381469727,28.100000381469727,28.0,28.100000381469727,112363.0
+2013-12-31,28.100000381469727,28.399999618530273,28.100000381469727,28.299999237060547,220360.0
+2014-01-01,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,47379.0
+2014-01-02,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,102176.0
+2014-01-05,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,148169.0
+2014-01-06,28.0,28.299999237060547,28.0,28.200000762939453,80347.0
+2014-01-07,28.100000381469727,28.200000762939453,28.100000381469727,28.200000762939453,47995.0
+2014-01-08,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,89127.0
+2014-01-09,28.200000762939453,28.299999237060547,28.200000762939453,28.299999237060547,174055.0
+2014-01-12,28.299999237060547,28.299999237060547,27.899999618530273,28.0,341926.0
+2014-01-13,28.0,28.100000381469727,27.899999618530273,28.0,120028.0
+2014-01-14,28.0,28.0,28.0,28.0,0.0
+2014-01-15,27.899999618530273,28.100000381469727,27.899999618530273,28.0,106898.0
+2014-01-16,28.0,28.0,27.799999237060547,28.0,118980.0
+2014-01-19,27.899999618530273,28.0,27.799999237060547,28.0,75798.0
+2014-01-20,28.0,28.100000381469727,28.0,28.0,120940.0
+2014-01-21,28.100000381469727,28.100000381469727,27.899999618530273,28.0,155411.0
+2014-01-22,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,145648.0
+2014-01-23,28.100000381469727,28.399999618530273,28.0,28.200000762939453,180582.0
+2014-01-26,28.0,28.200000762939453,28.0,28.200000762939453,137804.0
+2014-01-27,28.200000762939453,28.299999237060547,28.0,28.100000381469727,76509.0
+2014-01-28,28.100000381469727,28.200000762939453,28.0,28.100000381469727,71634.0
+2014-01-29,28.0,28.200000762939453,28.0,28.100000381469727,63139.0
+2014-01-30,28.0,28.100000381469727,28.0,28.0,212829.0
+2014-02-02,28.0,28.100000381469727,27.700000762939453,28.100000381469727,364531.0
+2014-02-03,28.0,28.100000381469727,28.0,28.0,99650.0
+2014-02-04,28.0,28.100000381469727,27.899999618530273,28.100000381469727,113908.0
+2014-02-05,28.0,28.200000762939453,28.0,28.100000381469727,172324.0
+2014-02-06,28.100000381469727,28.100000381469727,27.899999618530273,28.0,333451.0
+2014-02-09,28.100000381469727,28.899999618530273,28.0,28.399999618530273,825729.0
+2014-02-10,28.299999237060547,28.600000381469727,28.200000762939453,28.5,298455.0
+2014-02-11,28.600000381469727,28.700000762939453,28.299999237060547,28.299999237060547,207380.0
+2014-02-12,28.200000762939453,28.399999618530273,28.200000762939453,28.200000762939453,174059.0
+2014-02-13,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,147587.0
+2014-02-16,28.399999618530273,28.5,28.299999237060547,28.5,171396.0
+2014-02-17,28.5,28.5,28.299999237060547,28.399999618530273,152709.0
+2014-02-18,28.5,28.5,28.399999618530273,28.399999618530273,85788.0
+2014-02-19,28.399999618530273,28.399999618530273,28.299999237060547,28.399999618530273,186578.0
+2014-02-20,28.299999237060547,28.5,28.299999237060547,28.399999618530273,67626.0
+2014-02-23,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,170310.0
+2014-02-24,28.700000762939453,28.700000762939453,28.5,28.700000762939453,197741.0
+2014-02-25,28.700000762939453,28.700000762939453,28.600000381469727,28.700000762939453,147683.0
+2014-02-26,28.700000762939453,28.799999237060547,28.600000381469727,28.700000762939453,49315.0
+2014-02-27,28.700000762939453,28.799999237060547,28.700000762939453,28.799999237060547,107413.0
+2014-03-02,28.799999237060547,28.799999237060547,28.5,28.600000381469727,141442.0
+2014-03-03,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,260283.0
+2014-03-04,28.5,28.700000762939453,28.5,28.700000762939453,107184.0
+2014-03-05,28.700000762939453,28.799999237060547,28.399999618530273,28.600000381469727,250298.0
+2014-03-06,28.700000762939453,28.799999237060547,28.5,28.5,111007.0
+2014-03-09,28.600000381469727,28.799999237060547,28.600000381469727,28.700000762939453,70243.0
+2014-03-10,28.600000381469727,28.899999618530273,28.600000381469727,28.799999237060547,161243.0
+2014-03-11,28.799999237060547,28.799999237060547,28.600000381469727,28.700000762939453,207060.0
+2014-03-12,28.600000381469727,28.700000762939453,28.5,28.700000762939453,96755.0
+2014-03-13,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
+2014-03-16,28.5,28.700000762939453,28.5,28.700000762939453,82661.0
+2014-03-17,28.700000762939453,28.700000762939453,28.5,28.600000381469727,79871.0
+2014-03-18,28.600000381469727,28.600000381469727,28.299999237060547,28.5,203046.0
+2014-03-19,28.5,28.5,28.299999237060547,28.299999237060547,57884.0
+2014-03-20,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,176743.0
+2014-03-23,28.399999618530273,28.5,28.299999237060547,28.5,126908.0
+2014-03-24,28.5,28.899999618530273,28.5,28.899999618530273,447395.0
+2014-03-25,28.899999618530273,29.399999618530273,28.799999237060547,29.299999237060547,476797.0
+2014-03-26,29.399999618530273,30.0,29.399999618530273,29.700000762939453,632910.0
+2014-03-27,29.799999237060547,29.799999237060547,29.399999618530273,29.600000381469727,341751.0
+2014-03-30,29.600000381469727,29.899999618530273,29.600000381469727,29.700000762939453,181956.0
+2014-03-31,29.799999237060547,30.0,29.600000381469727,29.899999618530273,448242.0
+2014-04-01,30.0,30.100000381469727,29.899999618530273,30.0,513744.0
+2014-04-02,30.100000381469727,30.100000381469727,29.799999237060547,29.799999237060547,363990.0
+2014-04-03,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,312932.0
+2014-04-06,29.5,29.799999237060547,29.5,29.600000381469727,239449.0
+2014-04-07,29.600000381469727,29.600000381469727,29.399999618530273,29.399999618530273,113487.0
+2014-04-08,29.399999618530273,29.700000762939453,29.399999618530273,29.700000762939453,156401.0
+2014-04-09,29.700000762939453,30.0,29.600000381469727,29.700000762939453,343853.0
+2014-04-10,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,201900.0
+2014-04-13,29.799999237060547,29.899999618530273,29.5,29.799999237060547,124378.0
+2014-04-14,29.600000381469727,29.899999618530273,29.5,29.799999237060547,111938.0
+2014-04-15,29.700000762939453,30.0,29.700000762939453,30.0,328906.0
+2014-04-16,30.0,30.299999237060547,29.799999237060547,30.299999237060547,1018325.0
+2014-04-17,29.799999237060547,29.799999237060547,29.299999237060547,29.5,485184.0
+2014-04-20,29.5,29.700000762939453,29.399999618530273,29.600000381469727,282891.0
+2014-04-21,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,152926.0
+2014-04-22,29.700000762939453,29.899999618530273,29.600000381469727,29.799999237060547,164630.0
+2014-04-23,29.700000762939453,29.700000762939453,29.200000762939453,29.399999618530273,188154.0
+2014-04-24,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,69021.0
+2014-04-27,29.399999618530273,29.399999618530273,29.200000762939453,29.299999237060547,116837.0
+2014-04-28,29.299999237060547,29.5,29.200000762939453,29.299999237060547,210533.0
+2014-04-29,29.299999237060547,29.399999618530273,29.100000381469727,29.200000762939453,105432.0
+2014-04-30,29.100000381469727,29.399999618530273,29.100000381469727,29.200000762939453,251070.0
+2014-05-01,29.200000762939453,29.799999237060547,29.200000762939453,29.600000381469727,309411.0
+2014-05-04,29.700000762939453,30.200000762939453,29.700000762939453,30.100000381469727,722352.0
+2014-05-05,30.100000381469727,30.100000381469727,29.5,29.899999618530273,471147.0
+2014-05-06,29.899999618530273,30.700000762939453,29.899999618530273,30.399999618530273,913658.0
+2014-05-07,30.299999237060547,30.899999618530273,30.299999237060547,30.600000381469727,886292.0
+2014-05-08,30.5,30.700000762939453,30.200000762939453,30.299999237060547,518911.0
+2014-05-11,30.200000762939453,30.399999618530273,30.0,30.100000381469727,278930.0
+2014-05-12,30.100000381469727,30.200000762939453,29.899999618530273,30.0,430310.0
+2014-05-13,30.200000762939453,30.200000762939453,30.0,30.100000381469727,418627.0
+2014-05-14,30.100000381469727,30.100000381469727,29.899999618530273,30.100000381469727,424173.0
+2014-05-15,30.0,30.100000381469727,29.899999618530273,30.0,113141.0
+2014-05-18,29.899999618530273,30.100000381469727,29.899999618530273,30.100000381469727,1119411.0
+2014-05-19,30.200000762939453,30.299999237060547,29.899999618530273,30.0,1148470.0
+2014-05-20,30.0,30.200000762939453,29.899999618530273,30.100000381469727,551423.0
+2014-05-21,30.0,30.200000762939453,29.899999618530273,30.100000381469727,132917.0
+2014-05-22,30.0,30.5,30.0,30.299999237060547,649876.0
+2014-05-25,30.200000762939453,30.899999618530273,30.0,30.5,1260969.0
+2014-05-26,30.600000381469727,31.200000762939453,30.600000381469727,31.0,1961729.0
+2014-05-27,31.100000381469727,31.299999237060547,30.799999237060547,31.200000762939453,1005719.0
+2014-05-28,31.200000762939453,31.299999237060547,31.0,31.100000381469727,621648.0
+2014-05-29,31.100000381469727,31.399999618530273,30.899999618530273,31.0,412606.0
+2014-06-01,31.0,31.200000762939453,30.899999618530273,30.899999618530273,264359.0
+2014-06-02,31.0,31.299999237060547,30.899999618530273,31.0,135056.0
+2014-06-03,31.0,31.100000381469727,30.899999618530273,31.100000381469727,217613.0
+2014-06-04,31.0,31.100000381469727,30.899999618530273,31.0,334724.0
+2014-06-05,30.899999618530273,31.100000381469727,30.899999618530273,30.899999618530273,236368.0
+2014-06-08,31.0,31.399999618530273,30.799999237060547,31.299999237060547,668690.0
+2014-06-09,31.299999237060547,31.600000381469727,31.200000762939453,31.5,567575.0
+2014-06-10,31.5,31.5,31.100000381469727,31.200000762939453,655493.0
+2014-06-11,31.299999237060547,31.600000381469727,31.200000762939453,31.5,528495.0
+2014-06-12,31.600000381469727,31.899999618530273,31.399999618530273,31.399999618530273,455674.0
+2014-06-15,31.200000762939453,31.299999237060547,30.799999237060547,31.100000381469727,460293.0
+2014-06-16,31.0,31.200000762939453,29.799999237060547,29.899999618530273,545465.0
+2014-06-17,29.5,30.299999237060547,29.5,30.100000381469727,496476.0
+2014-06-18,30.100000381469727,30.5,30.100000381469727,30.100000381469727,360294.0
+2014-06-19,30.200000762939453,30.299999237060547,29.899999618530273,29.899999618530273,308152.0
+2014-06-22,30.0,30.600000381469727,30.0,30.100000381469727,491712.0
+2014-06-23,30.0,30.0,29.600000381469727,30.0,243558.0
+2014-06-24,29.799999237060547,30.5,29.299999237060547,30.5,551193.0
+2014-06-25,30.399999618530273,30.700000762939453,30.200000762939453,30.700000762939453,235026.0
+2014-06-26,30.700000762939453,30.799999237060547,30.100000381469727,30.299999237060547,360022.0
+2014-06-29,30.100000381469727,30.600000381469727,30.0,30.299999237060547,296983.0
+2014-06-30,30.299999237060547,30.299999237060547,29.799999237060547,30.0,246690.0
+2014-07-01,30.600000381469727,31.0,30.0,30.799999237060547,646580.0
+2014-07-02,31.0,31.299999237060547,30.700000762939453,31.100000381469727,291561.0
+2014-07-03,31.299999237060547,31.600000381469727,31.200000762939453,31.399999618530273,535462.0
+2014-07-06,31.5,31.700000762939453,31.399999618530273,31.600000381469727,215153.0
+2014-07-07,31.600000381469727,31.700000762939453,31.299999237060547,31.5,295032.0
+2014-07-08,31.5,31.600000381469727,31.399999618530273,31.5,197486.0
+2014-07-09,31.399999618530273,31.5,31.299999237060547,31.5,171772.0
+2014-07-10,31.5,31.600000381469727,31.399999618530273,31.5,170771.0
+2014-07-13,31.700000762939453,31.700000762939453,31.5,31.700000762939453,275224.0
+2014-07-14,31.700000762939453,31.799999237060547,31.600000381469727,31.799999237060547,276303.0
+2014-07-15,31.799999237060547,32.0,31.700000762939453,31.700000762939453,777012.0
+2014-07-16,30.700000762939453,30.899999618530273,30.399999618530273,30.5,504510.0
+2014-07-17,30.5,30.5,30.200000762939453,30.299999237060547,140163.0
+2014-07-20,30.200000762939453,30.200000762939453,29.899999618530273,30.0,207149.0
+2014-07-21,30.0,30.200000762939453,30.0,30.100000381469727,130577.0
+2014-07-22,30.100000381469727,30.600000381469727,30.0,30.399999618530273,575157.0
+2014-07-23,30.399999618530273,30.5,30.200000762939453,30.399999618530273,452614.0
+2014-07-24,30.399999618530273,30.5,30.299999237060547,30.399999618530273,343129.0
+2014-08-03,30.5,30.5,30.299999237060547,30.399999618530273,219207.0
+2014-08-04,30.399999618530273,30.5,30.399999618530273,30.399999618530273,218276.0
+2014-08-05,30.5,30.700000762939453,30.5,30.600000381469727,289544.0
+2014-08-06,30.600000381469727,30.700000762939453,30.5,30.5,282523.0
+2014-08-07,30.700000762939453,30.799999237060547,30.600000381469727,30.700000762939453,345772.0
+2014-08-10,30.799999237060547,30.799999237060547,30.600000381469727,30.700000762939453,148721.0
+2014-08-11,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,291227.0
+2014-08-12,30.799999237060547,31.299999237060547,30.799999237060547,31.100000381469727,329400.0
+2014-08-13,31.100000381469727,31.200000762939453,30.899999618530273,31.0,193167.0
+2014-08-14,31.0,31.0,30.799999237060547,31.0,156106.0
+2014-08-17,31.0,31.100000381469727,30.700000762939453,31.0,205699.0
+2014-08-18,31.0,31.200000762939453,30.799999237060547,30.899999618530273,151742.0
+2014-08-19,31.0,31.100000381469727,30.899999618530273,31.0,360015.0
+2014-08-20,31.100000381469727,31.100000381469727,31.0,31.100000381469727,150794.0
+2014-08-21,31.100000381469727,31.399999618530273,31.0,31.100000381469727,588776.0
+2014-08-24,31.399999618530273,31.5,31.200000762939453,31.299999237060547,172371.0
+2014-08-25,31.5,31.700000762939453,31.200000762939453,31.299999237060547,297326.0
+2014-08-26,31.399999618530273,31.5,31.100000381469727,31.299999237060547,295543.0
+2014-08-27,31.299999237060547,31.600000381469727,31.299999237060547,31.600000381469727,515470.0
+2014-08-28,31.600000381469727,32.0,31.5,31.899999618530273,389818.0
+2014-08-31,32.0,33.099998474121094,32.0,32.70000076293945,703848.0
+2014-09-01,32.900001525878906,33.20000076293945,32.599998474121094,33.0,427750.0
+2014-09-02,32.900001525878906,32.900001525878906,32.5,32.79999923706055,180978.0
+2014-09-03,32.70000076293945,32.900001525878906,32.599998474121094,32.599998474121094,120412.0
+2014-09-04,32.599998474121094,32.900001525878906,32.5,32.900001525878906,188667.0
+2014-09-07,32.70000076293945,33.599998474121094,32.599998474121094,33.400001525878906,966701.0
+2014-09-08,33.400001525878906,33.5,33.099998474121094,33.20000076293945,254155.0
+2014-09-09,33.20000076293945,33.29999923706055,33.0,33.20000076293945,190580.0
+2014-09-10,33.20000076293945,33.29999923706055,32.79999923706055,33.0,231268.0
+2014-09-11,33.099998474121094,33.20000076293945,32.79999923706055,32.79999923706055,231295.0
+2014-09-14,32.900001525878906,33.0,32.70000076293945,32.79999923706055,74470.0
+2014-09-15,32.79999923706055,32.79999923706055,32.099998474121094,32.29999923706055,273497.0
+2014-09-16,32.5,32.5,32.0,32.400001525878906,235048.0
+2014-09-17,32.5,33.0,32.400001525878906,32.79999923706055,375088.0
+2014-09-18,32.900001525878906,33.0,32.599998474121094,32.599998474121094,253129.0
+2014-09-21,32.70000076293945,33.0,32.400001525878906,32.70000076293945,551848.0
+2014-09-22,32.70000076293945,32.79999923706055,32.29999923706055,32.79999923706055,240683.0
+2014-09-24,32.70000076293945,32.70000076293945,31.799999237060547,32.29999923706055,239536.0
+2014-09-25,32.29999923706055,32.400001525878906,32.099998474121094,32.29999923706055,74228.0
+2014-09-28,32.20000076293945,32.20000076293945,31.899999618530273,32.0,126013.0
+2014-09-29,31.899999618530273,32.29999923706055,31.5,32.29999923706055,319176.0
+2014-09-30,32.29999923706055,32.70000076293945,31.600000381469727,31.600000381469727,831391.0
+2014-10-01,31.700000762939453,31.799999237060547,31.399999618530273,31.600000381469727,373298.0
+2014-10-02,31.399999618530273,31.799999237060547,31.200000762939453,31.799999237060547,154833.0
+2014-10-12,31.200000762939453,31.200000762939453,29.700000762939453,29.799999237060547,597863.0
+2014-10-13,30.0,30.299999237060547,29.799999237060547,30.200000762939453,234871.0
+2014-10-14,30.100000381469727,30.100000381469727,29.5,29.799999237060547,203093.0
+2014-10-15,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,179585.0
+2014-10-16,29.399999618530273,29.399999618530273,28.0,28.399999618530273,302710.0
+2014-10-19,29.100000381469727,29.200000762939453,28.600000381469727,28.700000762939453,197670.0
+2014-10-20,28.700000762939453,28.899999618530273,28.299999237060547,28.899999618530273,181262.0
+2014-10-21,28.799999237060547,29.600000381469727,28.799999237060547,29.5,260331.0
+2014-10-22,29.600000381469727,29.799999237060547,28.799999237060547,29.5,244469.0
+2014-10-23,29.200000762939453,29.200000762939453,29.0,29.200000762939453,71601.0
+2014-10-26,29.200000762939453,29.600000381469727,29.0,29.399999618530273,205770.0
+2014-10-27,29.399999618530273,29.399999618530273,29.0,29.200000762939453,189993.0
+2014-10-28,28.700000762939453,29.0,28.299999237060547,28.600000381469727,237437.0
+2014-10-29,28.700000762939453,28.799999237060547,28.5,28.5,135304.0
+2014-10-30,28.600000381469727,28.600000381469727,27.5,28.0,444254.0
+2014-11-02,28.399999618530273,28.5,28.100000381469727,28.299999237060547,128521.0
+2014-11-03,28.399999618530273,28.5,28.299999237060547,28.399999618530273,92088.0
+2014-11-04,28.299999237060547,28.399999618530273,27.700000762939453,27.799999237060547,158157.0
+2014-11-05,27.799999237060547,28.0,27.5,27.700000762939453,235253.0
+2014-11-06,27.899999618530273,28.0,27.799999237060547,27.899999618530273,121891.0
+2014-11-09,27.899999618530273,28.0,27.799999237060547,27.799999237060547,147607.0
+2014-11-10,27.899999618530273,28.299999237060547,27.899999618530273,28.200000762939453,131965.0
+2014-11-11,28.200000762939453,28.200000762939453,27.899999618530273,28.0,122415.0
+2014-11-12,28.0,28.100000381469727,27.899999618530273,27.899999618530273,71364.0
+2014-11-13,28.0,28.200000762939453,27.799999237060547,28.200000762939453,166098.0
+2014-11-16,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,101948.0
+2014-11-17,27.899999618530273,28.0,27.299999237060547,27.600000381469727,121250.0
+2014-11-18,28.0,28.0,27.600000381469727,27.899999618530273,137443.0
+2014-11-19,27.799999237060547,27.899999618530273,27.799999237060547,27.799999237060547,34788.0
+2014-11-20,27.899999618530273,28.0,27.799999237060547,27.799999237060547,52749.0
+2014-11-23,28.0,28.0,27.700000762939453,27.899999618530273,50568.0
+2014-11-24,27.899999618530273,27.899999618530273,27.799999237060547,27.799999237060547,52216.0
+2014-11-25,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,197316.0
+2014-11-26,27.399999618530273,27.399999618530273,27.0,27.100000381469727,122956.0
+2014-11-27,27.0,27.299999237060547,26.899999618530273,27.100000381469727,64135.0
+2014-11-30,24.450000762939453,26.799999237060547,24.450000762939453,25.299999237060547,200465.0
+2014-12-01,25.100000381469727,25.899999618530273,25.100000381469727,25.600000381469727,89585.0
+2014-12-02,26.0,26.0,25.799999237060547,25.799999237060547,53488.0
+2014-12-03,25.600000381469727,26.0,25.600000381469727,26.0,83852.0
+2014-12-04,26.0,26.799999237060547,26.0,26.700000762939453,115051.0
+2014-12-07,26.899999618530273,26.899999618530273,26.5,26.600000381469727,47125.0
+2014-12-08,26.600000381469727,26.799999237060547,25.799999237060547,26.0,146037.0
+2014-12-09,25.299999237060547,25.799999237060547,25.299999237060547,25.799999237060547,124962.0
+2014-12-10,25.600000381469727,25.899999618530273,25.5,25.600000381469727,43873.0
+2014-12-11,25.299999237060547,25.600000381469727,25.0,25.399999618530273,147571.0
+2014-12-14,24.600000381469727,25.0,24.5,24.549999237060547,158055.0
+2014-12-15,24.899999618530273,24.899999618530273,24.399999618530273,24.850000381469727,55899.0
+2014-12-16,24.0,24.0,22.350000381469727,22.350000381469727,181554.0
+2014-12-17,22.799999237060547,24.450000762939453,21.799999237060547,23.5,202129.0
+2014-12-18,24.5,26.0,24.5,25.600000381469727,410118.0
+2014-12-21,26.200000762939453,26.200000762939453,24.0,25.600000381469727,243960.0
+2014-12-22,25.5,25.600000381469727,25.299999237060547,25.399999618530273,91730.0
+2014-12-23,25.600000381469727,25.600000381469727,25.299999237060547,25.399999618530273,86333.0
+2014-12-24,25.399999618530273,26.0,25.399999618530273,25.5,162183.0
+2014-12-25,25.5,26.0,25.5,26.0,114592.0
+2014-12-28,26.0,26.0,25.600000381469727,25.899999618530273,124993.0
+2014-12-29,25.899999618530273,26.299999237060547,25.799999237060547,26.0,217502.0
+2014-12-30,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,82746.0
+2014-12-31,25.299999237060547,25.5,24.600000381469727,24.799999237060547,64981.0
+2015-01-01,24.899999618530273,25.399999618530273,24.700000762939453,25.0,96681.0
+2015-01-04,24.799999237060547,25.0,24.799999237060547,24.899999618530273,25707.0
+2015-01-05,24.149999618530273,24.5,24.149999618530273,24.299999237060547,47466.0
+2015-01-06,24.0,24.5,23.799999237060547,24.299999237060547,62923.0
+2015-01-07,24.5,25.200000762939453,24.5,25.0,138802.0
+2015-01-08,25.200000762939453,25.299999237060547,25.0,25.0,80927.0
+2015-01-11,24.950000762939453,25.100000381469727,24.899999618530273,25.100000381469727,63624.0
+2015-01-12,25.200000762939453,25.200000762939453,24.950000762939453,24.950000762939453,94338.0
+2015-01-13,24.700000762939453,24.899999618530273,24.700000762939453,24.799999237060547,59638.0
+2015-01-14,24.799999237060547,25.600000381469727,24.799999237060547,25.200000762939453,116155.0
+2015-01-15,25.299999237060547,25.700000762939453,24.649999618530273,24.649999618530273,194514.0
+2015-01-18,24.799999237060547,25.0,24.700000762939453,24.899999618530273,106904.0
+2015-01-19,25.0,25.100000381469727,24.950000762939453,25.0,57287.0
+2015-01-20,25.100000381469727,25.200000762939453,25.0,25.0,25904.0
+2015-01-21,25.0,25.0,24.700000762939453,24.700000762939453,69519.0
+2015-01-22,24.700000762939453,24.799999237060547,24.5,24.75,72046.0
+2015-01-26,24.799999237060547,24.799999237060547,24.700000762939453,24.799999237060547,35415.0
+2015-01-27,24.899999618530273,25.100000381469727,24.75,25.0,227903.0
+2015-01-28,25.100000381469727,25.5,25.100000381469727,25.399999618530273,189949.0
+2015-01-29,25.399999618530273,25.600000381469727,25.399999618530273,25.399999618530273,150558.0
+2015-02-01,26.200000762939453,26.5,25.600000381469727,25.700000762939453,294997.0
+2015-02-02,25.700000762939453,26.0,25.600000381469727,25.899999618530273,108102.0
+2015-02-03,25.899999618530273,26.100000381469727,25.700000762939453,25.700000762939453,140183.0
+2015-02-04,26.0,26.0,25.5,25.600000381469727,87458.0
+2015-02-05,25.5,25.600000381469727,25.399999618530273,25.399999618530273,60729.0
+2015-02-08,25.700000762939453,26.0,25.600000381469727,25.899999618530273,169469.0
+2015-02-09,26.0,26.5,26.0,26.0,254245.0
+2015-02-10,26.100000381469727,26.299999237060547,26.0,26.0,129308.0
+2015-02-11,26.0,26.100000381469727,25.700000762939453,25.700000762939453,27430.0
+2015-02-12,25.700000762939453,26.0,25.700000762939453,25.899999618530273,38011.0
+2015-02-15,26.0,26.100000381469727,25.799999237060547,26.100000381469727,110712.0
+2015-02-16,26.100000381469727,26.100000381469727,25.899999618530273,25.899999618530273,83483.0
+2015-02-17,25.899999618530273,26.0,25.600000381469727,25.600000381469727,75713.0
+2015-02-18,25.700000762939453,25.700000762939453,25.299999237060547,25.399999618530273,79469.0
+2015-02-19,25.399999618530273,25.399999618530273,25.200000762939453,25.399999618530273,71736.0
+2015-02-22,25.5,25.700000762939453,25.399999618530273,25.700000762939453,88546.0
+2015-02-23,25.799999237060547,25.799999237060547,25.5,25.700000762939453,130989.0
+2015-02-24,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-02-25,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-02-26,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-03-01,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-03-02,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-03-03,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-03-04,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
+2015-03-05,26.0,26.299999237060547,25.899999618530273,26.200000762939453,206906.0
+2015-03-08,26.399999618530273,26.600000381469727,26.299999237060547,26.5,114511.0
+2015-03-09,26.399999618530273,26.600000381469727,26.299999237060547,26.5,114511.0
+2015-03-10,26.600000381469727,26.700000762939453,26.200000762939453,26.5,237553.0
+2015-03-11,26.299999237060547,26.299999237060547,26.100000381469727,26.100000381469727,72615.0
+2015-03-12,26.200000762939453,26.399999618530273,26.200000762939453,26.200000762939453,43885.0
+2015-03-15,26.100000381469727,26.100000381469727,25.799999237060547,26.0,86204.0
+2015-03-16,26.0,26.0,25.600000381469727,25.600000381469727,151722.0
+2015-03-17,25.600000381469727,25.700000762939453,25.5,25.5,52110.0
+2015-03-18,25.5,25.600000381469727,24.899999618530273,25.100000381469727,191191.0
+2015-03-19,25.299999237060547,25.299999237060547,25.0,25.299999237060547,104139.0
+2015-03-22,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,84731.0
+2015-03-23,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,68553.0
+2015-03-24,25.399999618530273,25.5,25.200000762939453,25.399999618530273,173183.0
+2015-03-25,25.399999618530273,25.399999618530273,24.299999237060547,24.299999237060547,216831.0
+2015-03-26,23.600000381469727,24.5,23.0,24.5,74827.0
+2015-03-29,24.600000381469727,24.600000381469727,24.0,24.299999237060547,413385.0
+2015-03-30,24.299999237060547,24.350000381469727,24.0,24.0,319497.0
+2015-03-31,23.799999237060547,24.049999237060547,23.5,23.5,292604.0
+2015-04-01,23.850000381469727,23.850000381469727,23.5,23.549999237060547,178685.0
+2015-04-02,23.600000381469727,23.649999618530273,23.299999237060547,23.5,141628.0
+2015-04-05,23.5,23.5,23.0,23.200000762939453,71587.0
+2015-04-06,23.100000381469727,24.649999618530273,23.100000381469727,23.700000762939453,227455.0
+2015-04-07,23.850000381469727,24.0,23.850000381469727,24.0,94082.0
+2015-04-08,24.100000381469727,24.299999237060547,24.0,24.100000381469727,124128.0
+2015-04-09,24.200000762939453,24.350000381469727,24.0,24.299999237060547,174519.0
+2015-04-12,24.049999237060547,24.100000381469727,23.700000762939453,23.75,293877.0
+2015-04-13,23.75,23.899999618530273,23.700000762939453,23.75,162810.0
+2015-04-14,23.799999237060547,23.799999237060547,23.450000762939453,23.5,91864.0
+2015-04-15,23.549999237060547,23.950000762939453,23.549999237060547,23.649999618530273,156189.0
+2015-04-16,23.75,23.799999237060547,23.700000762939453,23.75,168070.0
+2015-04-19,24.100000381469727,24.399999618530273,24.0,24.25,313120.0
+2015-04-20,24.399999618530273,24.549999237060547,23.950000762939453,23.950000762939453,348996.0
+2015-04-21,23.799999237060547,23.950000762939453,23.600000381469727,23.950000762939453,182328.0
+2015-04-22,24.200000762939453,24.350000381469727,24.049999237060547,24.25,398020.0
+2015-04-23,24.25,24.299999237060547,24.149999618530273,24.299999237060547,52824.0
+2015-04-26,24.350000381469727,24.350000381469727,24.0,24.34000015258789,316913.0
+2015-04-27,24.399999618530273,24.549999237060547,24.25,24.360000610351562,206686.0
+2015-04-28,24.450000762939453,24.850000381469727,24.399999618530273,24.530000686645508,207119.0
+2015-04-29,24.549999237060547,25.200000762939453,24.549999237060547,25.020000457763672,413415.0
+2015-04-30,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0.0
+2015-05-03,26.100000381469727,26.200000762939453,25.700000762939453,25.739999771118164,263415.0
+2015-05-04,25.799999237060547,25.899999618530273,25.5,25.790000915527344,84020.0
+2015-05-05,25.799999237060547,25.799999237060547,25.5,25.59000015258789,79122.0
+2015-05-06,25.5,25.799999237060547,25.399999618530273,25.5,56178.0
+2015-05-07,25.5,25.5,25.299999237060547,25.31999969482422,48113.0
+2015-05-10,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0.0
+2015-05-11,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0.0
+2015-05-12,25.0,25.100000381469727,25.0,25.100000381469727,49687.0
+2015-05-13,25.100000381469727,25.100000381469727,25.0,25.100000381469727,53396.0
+2015-05-14,25.299999237060547,25.5,25.200000762939453,25.260000228881836,46303.0
+2015-05-17,25.200000762939453,25.399999618530273,25.100000381469727,25.299999237060547,58670.0
+2015-05-18,25.299999237060547,25.700000762939453,25.200000762939453,25.399999618530273,80361.0
+2015-05-19,25.399999618530273,25.600000381469727,25.100000381469727,25.440000534057617,57379.0
+2015-05-20,25.399999618530273,25.399999618530273,25.200000762939453,25.329999923706055,36996.0
+2015-05-21,25.299999237060547,25.399999618530273,25.299999237060547,25.3700008392334,32231.0
+2015-05-24,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,30645.0
+2015-05-25,25.299999237060547,25.5,25.200000762939453,25.200000762939453,56208.0
+2015-05-26,25.399999618530273,25.5,25.299999237060547,25.399999618530273,52271.0
+2015-05-27,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,20045.0
+2015-05-28,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,23869.0
+2015-05-31,25.5,25.899999618530273,25.5,25.68000030517578,282020.0
+2015-06-01,25.700000762939453,25.899999618530273,25.5,25.559999465942383,48562.0
+2015-06-02,25.600000381469727,26.100000381469727,25.5,25.93000030517578,66327.0
+2015-06-03,26.100000381469727,27.399999618530273,26.100000381469727,26.729999542236328,581814.0
+2015-06-04,26.799999237060547,26.799999237060547,26.299999237060547,26.479999542236328,154873.0
+2015-06-07,26.299999237060547,26.299999237060547,26.0,26.270000457763672,45323.0
+2015-06-08,26.399999618530273,26.399999618530273,26.0,26.0,104014.0
+2015-06-09,25.5,26.100000381469727,25.5,25.790000915527344,59126.0
+2015-06-10,26.0,26.299999237060547,25.899999618530273,26.100000381469727,62520.0
+2015-06-11,26.299999237060547,26.299999237060547,26.0,26.020000457763672,55489.0
+2015-06-14,26.0,26.399999618530273,26.0,26.25,84194.0
+2015-06-15,26.399999618530273,26.399999618530273,26.0,26.0,77742.0
+2015-06-16,26.0,26.100000381469727,25.899999618530273,26.079999923706055,42681.0
+2015-06-17,26.0,26.200000762939453,25.899999618530273,26.149999618530273,21206.0
+2015-06-18,26.0,26.200000762939453,25.899999618530273,26.09000015258789,31214.0
+2015-06-21,26.0,26.0,25.600000381469727,25.75,51125.0
+2015-06-22,25.700000762939453,25.700000762939453,25.299999237060547,25.690000534057617,85561.0
+2015-06-23,25.600000381469727,25.799999237060547,25.200000762939453,25.5,58307.0
+2015-06-24,25.5,25.5,25.5,25.5,0.0
+2015-06-25,25.399999618530273,25.5,25.299999237060547,25.520000457763672,54749.0
+2015-06-28,25.5,25.5,25.0,25.010000228881836,135944.0
+2015-06-29,25.0,25.0,24.700000762939453,24.700000762939453,34332.0
+2015-06-30,24.899999618530273,25.299999237060547,24.799999237060547,25.020000457763672,63112.0
+2015-07-01,25.100000381469727,25.100000381469727,24.799999237060547,24.90999984741211,20425.0
+2015-07-02,24.799999237060547,24.899999618530273,24.799999237060547,24.889999389648438,24244.0
+2015-07-05,24.799999237060547,24.950000762939453,24.799999237060547,24.950000762939453,18886.0
+2015-07-06,24.75,24.950000762939453,24.700000762939453,24.770000457763672,104124.0
+2015-07-07,24.75,24.75,24.700000762939453,24.75,56422.0
+2015-07-08,24.600000381469727,24.649999618530273,24.450000762939453,24.549999237060547,50373.0
+2015-07-09,24.549999237060547,24.600000381469727,24.25,24.510000228881836,87467.0
+2015-07-12,24.5,24.649999618530273,24.5,24.600000381469727,80257.0
+2015-07-13,24.5,24.549999237060547,24.299999237060547,24.549999237060547,44116.0
+2015-07-14,24.600000381469727,24.75,24.600000381469727,24.75,52711.0
+2015-07-15,24.950000762939453,25.5,24.950000762939453,25.399999618530273,77951.0
+2015-07-19,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2015-07-20,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2015-07-21,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2015-07-22,25.600000381469727,25.600000381469727,25.5,25.5,21833.0
+2015-07-23,25.5,25.5,25.100000381469727,25.1299991607666,37813.0
+2015-07-26,25.200000762939453,25.200000762939453,25.0,25.0,13614.0
+2015-07-27,24.75,24.75,24.25,24.360000610351562,68703.0
+2015-07-28,24.049999237060547,24.200000762939453,24.049999237060547,24.200000762939453,25892.0
+2015-07-29,24.25,24.299999237060547,24.149999618530273,24.200000762939453,105865.0
+2015-07-30,24.149999618530273,24.25,24.049999237060547,24.200000762939453,44232.0
+2015-08-02,24.049999237060547,24.049999237060547,23.549999237060547,23.549999237060547,174206.0
+2015-08-03,23.450000762939453,23.450000762939453,22.649999618530273,22.8799991607666,161416.0
+2015-08-04,22.899999618530273,22.899999618530273,22.549999237060547,22.899999618530273,36054.0
+2015-08-05,22.75,22.950000762939453,22.75,22.950000762939453,21488.0
+2015-08-06,22.799999237060547,22.799999237060547,22.049999237060547,22.139999389648438,145268.0
+2015-08-09,22.149999618530273,22.200000762939453,22.0,22.149999618530273,65411.0
+2015-08-10,22.299999237060547,22.600000381469727,22.299999237060547,22.59000015258789,69366.0
+2015-08-11,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,57393.0
+2015-08-12,22.149999618530273,22.149999618530273,21.899999618530273,22.0,66027.0
+2015-08-13,22.100000381469727,22.100000381469727,21.600000381469727,21.729999542236328,68953.0
+2015-08-16,21.799999237060547,21.799999237060547,21.100000381469727,21.200000762939453,33174.0
+2015-08-17,21.0,23.25,21.0,23.1299991607666,218694.0
+2015-08-18,22.950000762939453,22.950000762939453,21.0,21.940000534057617,154908.0
+2015-08-19,21.649999618530273,22.0,21.399999618530273,21.549999237060547,105431.0
+2015-08-20,21.649999618530273,22.5,21.200000762939453,22.3700008392334,115563.0
+2015-08-23,21.049999237060547,21.899999618530273,21.049999237060547,21.420000076293945,69261.0
+2015-08-24,21.0,21.0,20.600000381469727,20.770000457763672,77111.0
+2015-08-25,21.0,21.850000381469727,20.0,21.760000228881836,128927.0
+2015-08-26,21.5,22.0,21.5,21.950000762939453,204089.0
+2015-08-27,22.100000381469727,23.200000762939453,22.100000381469727,22.450000762939453,83221.0
+2015-08-30,23.149999618530273,23.200000762939453,22.549999237060547,22.600000381469727,62725.0
+2015-08-31,22.5,22.649999618530273,22.450000762939453,22.450000762939453,56115.0
+2015-09-01,22.399999618530273,22.450000762939453,22.149999618530273,22.149999618530273,23865.0
+2015-09-02,21.350000381469727,21.5,21.350000381469727,21.450000762939453,16239.0
+2015-09-03,21.649999618530273,21.649999618530273,21.399999618530273,21.479999542236328,60437.0
+2015-09-06,21.5,21.5,21.200000762939453,21.25,54909.0
+2015-09-07,21.200000762939453,22.0,21.200000762939453,21.6299991607666,86606.0
+2015-09-08,22.5,22.5,21.649999618530273,21.899999618530273,111419.0
+2015-09-09,22.200000762939453,22.200000762939453,22.0,22.059999465942383,59574.0
+2015-09-10,22.049999237060547,22.100000381469727,21.850000381469727,22.100000381469727,19689.0
+2015-09-13,22.0,22.200000762939453,21.899999618530273,21.899999618530273,31069.0
+2015-09-14,21.899999618530273,21.899999618530273,21.450000762939453,21.489999771118164,40497.0
+2015-09-15,21.399999618530273,21.549999237060547,21.200000762939453,21.3700008392334,29024.0
+2015-09-16,21.350000381469727,21.399999618530273,21.100000381469727,21.31999969482422,41529.0
+2015-09-17,21.600000381469727,21.600000381469727,21.149999618530273,21.200000762939453,45941.0
+2015-09-20,21.049999237060547,21.049999237060547,21.0,21.0,22800.0
+2015-09-21,21.149999618530273,21.200000762939453,21.0,21.200000762939453,28156.0
+2015-09-27,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2015-09-28,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2015-09-29,20.700000762939453,20.950000762939453,20.649999618530273,20.649999618530273,50808.0
+2015-09-30,20.700000762939453,20.700000762939453,20.649999618530273,20.700000762939453,30839.0
+2015-10-01,20.600000381469727,20.649999618530273,20.5,20.469999313354492,29153.0
+2015-10-04,20.549999237060547,20.549999237060547,20.299999237060547,20.399999618530273,21367.0
+2015-10-05,20.399999618530273,20.5,20.350000381469727,20.350000381469727,57495.0
+2015-10-06,20.399999618530273,20.450000762939453,20.350000381469727,20.399999618530273,17753.0
+2015-10-07,20.549999237060547,20.700000762939453,20.299999237060547,20.389999389648438,183040.0
+2015-10-08,20.350000381469727,20.399999618530273,20.350000381469727,20.399999618530273,79850.0
+2015-10-11,20.5,20.649999618530273,20.5,20.600000381469727,80297.0
+2015-10-12,20.75,20.850000381469727,20.649999618530273,20.770000457763672,142855.0
+2015-10-13,20.799999237060547,20.799999237060547,20.5,20.510000228881836,63936.0
+2015-10-14,20.549999237060547,20.850000381469727,20.399999618530273,20.850000381469727,84401.0
+2015-10-15,20.899999618530273,20.899999618530273,20.700000762939453,20.709999084472656,24358.0
+2015-10-18,20.399999618530273,20.450000762939453,20.299999237060547,20.399999618530273,93173.0
+2015-10-19,20.399999618530273,20.399999618530273,20.0,20.0,137877.0
+2015-10-20,20.0,20.0,19.799999237060547,19.8799991607666,124347.0
+2015-10-21,19.799999237060547,19.799999237060547,18.950000762939453,18.969999313354492,122891.0
+2015-10-22,19.0,19.149999618530273,18.899999618530273,18.899999618530273,56186.0
+2015-10-25,19.049999237060547,19.049999237060547,18.549999237060547,18.549999237060547,27690.0
+2015-10-26,18.700000762939453,18.75,18.25,18.399999618530273,124099.0
+2015-10-27,18.25,18.350000381469727,18.0,18.0,184808.0
+2015-10-28,17.25,17.899999618530273,17.200000762939453,17.739999771118164,372614.0
+2015-10-29,17.850000381469727,18.0,17.549999237060547,17.739999771118164,161735.0
+2015-11-01,17.450000762939453,17.600000381469727,16.600000381469727,16.739999771118164,611245.0
+2015-11-02,16.5,16.799999237060547,16.5,16.690000534057617,369407.0
+2015-11-03,16.799999237060547,16.850000381469727,16.450000762939453,16.5,255166.0
+2015-11-04,16.600000381469727,16.700000762939453,16.299999237060547,16.5,116762.0
+2015-11-05,16.5,16.649999618530273,16.399999618530273,16.6299991607666,73704.0
+2015-11-08,16.549999237060547,16.600000381469727,16.149999618530273,16.350000381469727,114425.0
+2015-11-09,16.450000762939453,16.600000381469727,16.399999618530273,16.549999237060547,84139.0
+2015-11-10,16.5,16.600000381469727,16.350000381469727,16.549999237060547,139403.0
+2015-11-11,16.549999237060547,16.899999618530273,16.549999237060547,16.8799991607666,226154.0
+2015-11-12,17.0,17.149999618530273,16.850000381469727,16.950000762939453,304128.0
+2015-11-15,16.75,16.899999618530273,16.5,16.75,110922.0
+2015-11-16,16.700000762939453,18.0,16.649999618530273,17.889999389648438,205675.0
+2015-11-17,17.649999618530273,18.200000762939453,17.549999237060547,17.809999465942383,407141.0
+2015-11-18,17.600000381469727,17.899999618530273,17.25,17.270000457763672,191478.0
+2015-11-19,17.350000381469727,17.899999618530273,17.299999237060547,17.299999237060547,324885.0
+2015-11-22,17.399999618530273,17.5,17.25,17.350000381469727,135247.0
+2015-11-23,17.350000381469727,17.350000381469727,17.0,17.079999923706055,75046.0
+2015-11-24,17.149999618530273,17.5,17.149999618530273,17.25,194289.0
+2015-11-25,17.399999618530273,17.399999618530273,17.299999237060547,17.329999923706055,59650.0
+2015-11-26,17.350000381469727,17.450000762939453,17.299999237060547,17.309999465942383,52283.0
+2015-11-29,17.299999237060547,17.5,17.299999237060547,17.329999923706055,133843.0
+2015-11-30,17.600000381469727,17.600000381469727,17.399999618530273,17.450000762939453,98285.0
+2015-12-01,17.350000381469727,17.399999618530273,17.350000381469727,17.399999618530273,40759.0
+2015-12-02,17.450000762939453,17.5,17.299999237060547,17.5,79704.0
+2015-12-03,17.450000762939453,17.600000381469727,17.299999237060547,17.5,80129.0
+2015-12-06,17.399999618530273,17.5,17.399999618530273,17.5,66809.0
+2015-12-07,17.450000762939453,17.5,17.399999618530273,17.450000762939453,41236.0
+2015-12-08,17.399999618530273,17.399999618530273,17.0,17.049999237060547,82846.0
+2015-12-09,17.149999618530273,17.149999618530273,17.0,17.0,19033.0
+2015-12-10,16.899999618530273,17.0,16.899999618530273,16.959999084472656,7837.0
+2015-12-13,16.5,16.600000381469727,16.5,16.600000381469727,27685.0
+2015-12-14,16.0,16.600000381469727,15.649999618530273,15.75,145238.0
+2015-12-15,15.949999809265137,16.0,15.75,15.850000381469727,102223.0
+2015-12-16,15.800000190734863,15.899999618530273,15.649999618530273,15.729999542236328,49029.0
+2015-12-17,15.800000190734863,15.949999809265137,15.649999618530273,15.90999984741211,234997.0
+2015-12-20,15.850000381469727,15.949999809265137,15.399999618530273,15.420000076293945,321615.0
+2015-12-21,15.449999809265137,15.5,15.300000190734863,15.350000381469727,198690.0
+2015-12-22,15.350000381469727,15.550000190734863,15.300000190734863,15.350000381469727,516806.0
+2015-12-23,15.399999618530273,15.600000381469727,15.25,15.300000190734863,566967.0
+2015-12-24,15.350000381469727,15.399999618530273,15.199999809265137,15.199999809265137,131514.0
+2015-12-27,15.199999809265137,15.199999809265137,14.949999809265137,15.050000190734863,169116.0
+2015-12-28,15.050000190734863,15.100000381469727,15.0,15.0,287718.0
+2015-12-29,14.5,14.699999809265137,14.5,14.65999984741211,168153.0
+2015-12-30,14.949999809265137,14.949999809265137,14.5,14.5600004196167,208136.0
+2015-12-31,14.600000381469727,14.600000381469727,14.350000381469727,14.479999542236328,109797.0
+2016-01-03,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,54016.0
+2016-01-04,14.550000190734863,14.550000190734863,14.5,14.5,162626.0
+2016-01-05,14.550000190734863,14.550000190734863,14.149999618530273,14.220000267028809,41767.0
+2016-01-06,14.050000190734863,14.100000381469727,14.0,13.979999542236328,42143.0
+2016-01-07,14.0,14.350000381469727,13.800000190734863,13.979999542236328,289304.0
+2016-01-10,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2016-01-11,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2016-01-12,14.300000190734863,14.699999809265137,14.199999809265137,14.550000190734863,290788.0
+2016-01-13,14.600000381469727,14.75,14.550000190734863,14.5600004196167,232120.0
+2016-01-14,14.5,14.5,14.25,14.399999618530273,239788.0
+2016-01-17,13.0,13.25,13.0,13.079999923706055,232358.0
+2016-01-18,13.0,13.300000190734863,13.0,13.180000305175781,100531.0
+2016-01-19,13.449999809265137,14.0,13.350000381469727,13.710000038146973,139436.0
+2016-01-20,13.300000190734863,13.649999618530273,13.0,13.0,114169.0
+2016-01-21,13.050000190734863,13.050000190734863,12.949999809265137,12.989999771118164,91371.0
+2016-01-24,13.800000190734863,13.850000381469727,13.100000381469727,13.140000343322754,104649.0
+2016-01-25,13.050000190734863,13.350000381469727,13.0,13.300000190734863,67549.0
+2016-01-26,13.0,13.649999618530273,13.0,13.649999618530273,99654.0
+2016-01-27,13.800000190734863,13.899999618530273,13.550000190734863,13.59000015258789,143179.0
+2016-01-28,13.800000190734863,14.300000190734863,13.75,14.0600004196167,236209.0
+2016-01-31,14.25,14.5,14.25,14.25,235876.0
+2016-02-01,14.449999809265137,14.550000190734863,14.149999618530273,14.449999809265137,180230.0
+2016-02-02,14.25,14.350000381469727,14.199999809265137,14.199999809265137,89328.0
+2016-02-03,14.050000190734863,14.350000381469727,14.050000190734863,14.34000015258789,60112.0
+2016-02-04,14.449999809265137,14.850000381469727,14.449999809265137,14.449999809265137,104020.0
+2016-02-07,14.300000190734863,14.300000190734863,14.050000190734863,14.079999923706055,37628.0
+2016-02-08,14.050000190734863,14.300000190734863,14.0,14.0,69701.0
+2016-02-09,14.050000190734863,14.25,14.0,14.010000228881836,79307.0
+2016-02-10,14.0,14.050000190734863,14.0,14.0,24821.0
+2016-02-11,14.0,14.0,13.75,13.800000190734863,50430.0
+2016-02-14,14.0,14.100000381469727,13.25,13.390000343322754,65478.0
+2016-02-15,13.350000381469727,13.600000381469727,13.25,13.600000381469727,48132.0
+2016-02-16,13.899999618530273,14.300000190734863,13.399999618530273,13.619999885559082,681251.0
+2016-02-17,13.75,13.899999618530273,13.600000381469727,13.850000381469727,141529.0
+2016-02-18,13.949999809265137,14.100000381469727,13.800000190734863,13.869999885559082,129179.0
+2016-02-21,13.949999809265137,13.949999809265137,13.75,13.819999694824219,90814.0
+2016-02-22,13.899999618530273,14.0,13.899999618530273,13.979999542236328,85031.0
+2016-02-23,14.050000190734863,14.199999809265137,14.0,14.050000190734863,152739.0
+2016-02-24,13.949999809265137,14.0,13.850000381469727,13.850000381469727,61192.0
+2016-02-25,14.0,14.0,13.850000381469727,13.84000015258789,85510.0
+2016-02-28,14.050000190734863,14.050000190734863,13.899999618530273,14.039999961853027,156827.0
+2016-02-29,14.100000381469727,14.300000190734863,14.050000190734863,14.109999656677246,194751.0
+2016-03-01,14.149999618530273,14.600000381469727,14.149999618530273,14.289999961853027,424446.0
+2016-03-02,14.350000381469727,14.399999618530273,14.199999809265137,14.319999694824219,155319.0
+2016-03-03,14.350000381469727,15.0,14.350000381469727,14.979999542236328,677184.0
+2016-03-06,15.100000381469727,15.399999618530273,14.899999618530273,15.069999694824219,768260.0
+2016-03-07,15.050000190734863,15.050000190734863,14.949999809265137,14.9399995803833,107003.0
+2016-03-08,15.0,15.050000190734863,14.899999618530273,14.989999771118164,181471.0
+2016-03-09,14.949999809265137,15.050000190734863,14.899999618530273,15.0,64940.0
+2016-03-10,15.050000190734863,15.100000381469727,14.850000381469727,14.880000114440918,86129.0
+2016-03-13,14.850000381469727,14.949999809265137,14.550000190734863,14.789999961853027,159990.0
+2016-03-14,14.850000381469727,14.949999809265137,14.699999809265137,14.710000038146973,204171.0
+2016-03-15,14.5,14.75,14.399999618530273,14.529999732971191,157460.0
+2016-03-16,14.5,14.649999618530273,14.449999809265137,14.649999618530273,96601.0
+2016-03-17,14.75,14.949999809265137,14.699999809265137,14.850000381469727,75483.0
+2016-03-20,14.949999809265137,15.100000381469727,14.899999618530273,15.079999923706055,239246.0
+2016-03-21,15.100000381469727,15.149999618530273,15.0,15.079999923706055,295729.0
+2016-03-22,15.050000190734863,15.149999618530273,15.050000190734863,15.119999885559082,149641.0
+2016-03-23,15.149999618530273,15.300000190734863,15.149999618530273,15.180000305175781,195851.0
+2016-03-24,15.25,15.300000190734863,15.149999618530273,15.15999984741211,121993.0
+2016-03-27,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2016-03-28,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2016-03-29,15.199999809265137,15.350000381469727,15.0,15.229999542236328,120508.0
+2016-03-30,15.350000381469727,15.350000381469727,14.899999618530273,15.100000381469727,95805.0
+2016-03-31,15.100000381469727,15.100000381469727,15.0,15.079999923706055,70236.0
+2016-04-03,15.0,15.0,14.850000381469727,14.949999809265137,97145.0
+2016-04-04,14.899999618530273,15.199999809265137,14.899999618530273,15.15999984741211,244489.0
+2016-04-05,15.149999618530273,15.399999618530273,15.0,15.34000015258789,363833.0
+2016-04-06,15.0,15.25,14.949999809265137,15.170000076293945,368989.0
+2016-04-07,15.199999809265137,15.25,15.149999618530273,15.199999809265137,146726.0
+2016-04-10,15.350000381469727,15.600000381469727,15.350000381469727,15.5,437503.0
+2016-04-11,15.5,15.550000190734863,15.449999809265137,15.449999809265137,116788.0
+2016-04-12,15.5,16.899999618530273,15.5,16.780000686645508,1206791.0
+2016-04-13,16.950000762939453,16.950000762939453,16.549999237060547,16.68000030517578,280249.0
+2016-04-14,16.799999237060547,16.799999237060547,16.5,16.520000457763672,254014.0
+2016-04-17,16.5,16.5,16.0,16.09000015258789,244664.0
+2016-04-18,16.0,16.200000762939453,15.899999618530273,16.170000076293945,123521.0
+2016-04-19,16.149999618530273,16.700000762939453,16.149999618530273,16.579999923706055,263544.0
+2016-04-20,16.649999618530273,17.100000381469727,16.649999618530273,16.959999084472656,788366.0
+2016-04-21,16.799999237060547,16.950000762939453,16.75,16.799999237060547,542938.0
+2016-04-24,16.899999618530273,17.200000762939453,16.899999618530273,16.969999313354492,727672.0
+2016-04-25,16.850000381469727,17.0,16.75,16.899999618530273,244759.0
+2016-04-26,17.100000381469727,17.100000381469727,16.899999618530273,16.950000762939453,337569.0
+2016-04-27,17.0,17.200000762939453,17.0,17.200000762939453,376762.0
+2016-04-28,17.299999237060547,17.700000762939453,17.200000762939453,17.559999465942383,706565.0
+2016-05-01,16.899999618530273,16.899999618530273,16.200000762939453,16.25,689079.0
+2016-05-02,16.25,16.25,15.949999809265137,15.960000038146973,262845.0
+2016-05-03,16.0,16.049999237060547,15.649999618530273,15.680000305175781,215140.0
+2016-05-04,15.649999618530273,15.699999809265137,15.399999618530273,15.420000076293945,124247.0
+2016-05-05,15.449999809265137,15.600000381469727,15.449999809265137,15.520000457763672,48745.0
+2016-05-08,15.699999809265137,15.75,15.600000381469727,15.600000381469727,55963.0
+2016-05-09,15.550000190734863,15.600000381469727,15.399999618530273,15.5,110860.0
+2016-05-10,15.5,15.5,15.350000381469727,15.350000381469727,67573.0
+2016-05-11,15.449999809265137,15.449999809265137,15.350000381469727,15.399999618530273,50141.0
+2016-05-12,15.5,15.699999809265137,15.350000381469727,15.369999885559082,176602.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.5,14.699999809265137,14.449999809265137,14.470000267028809,57632.0
+2016-05-25,14.550000190734863,14.600000381469727,14.5,14.5,41616.0
+2016-05-26,14.600000381469727,14.600000381469727,14.5,14.600000381469727,82222.0
+2016-05-29,14.550000190734863,14.699999809265137,14.550000190734863,14.710000038146973,38149.0
+2016-05-30,14.550000190734863,14.550000190734863,14.350000381469727,14.359999656677246,89609.0
+2016-05-31,14.5,14.5,14.350000381469727,14.5,34682.0
+2016-06-01,14.5,14.5,14.449999809265137,14.449999809265137,52998.0
+2016-06-02,14.5,14.649999618530273,14.449999809265137,14.569999694824219,62205.0
+2016-06-05,14.449999809265137,14.699999809265137,14.449999809265137,14.600000381469727,34313.0
+2016-06-06,14.550000190734863,14.550000190734863,14.449999809265137,14.5,53804.0
+2016-06-07,14.550000190734863,14.649999618530273,14.550000190734863,14.630000114440918,63106.0
+2016-06-08,14.600000381469727,14.699999809265137,14.600000381469727,14.649999618530273,67209.0
+2016-06-09,14.649999618530273,14.699999809265137,14.5,14.649999618530273,99170.0
+2016-06-12,14.5,14.600000381469727,14.5,14.579999923706055,42378.0
+2016-06-13,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,21473.0
+2016-06-14,,,,,
+2016-06-15,14.550000190734863,14.550000190734863,14.399999618530273,14.399999618530273,97626.0
+2016-06-16,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,121913.0
+2016-06-19,14.25,14.25,14.100000381469727,14.170000076293945,109202.0
+2016-06-20,14.199999809265137,14.25,14.100000381469727,14.100000381469727,139825.0
+2016-06-21,14.100000381469727,14.199999809265137,14.100000381469727,14.149999618530273,60393.0
+2016-06-22,14.149999618530273,14.199999809265137,14.100000381469727,14.130000114440918,27486.0
+2016-06-23,14.149999618530273,14.199999809265137,14.100000381469727,14.100000381469727,40323.0
+2016-06-26,13.25,14.0,13.25,13.899999618530273,100628.0
+2016-06-27,14.050000190734863,14.100000381469727,14.0,14.0,113102.0
+2016-06-28,13.899999618530273,14.0,13.899999618530273,14.0,41419.0
+2016-06-29,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,79267.0
+2016-06-30,14.050000190734863,14.050000190734863,13.800000190734863,13.850000381469727,250425.0
+2016-07-03,14.050000190734863,14.050000190734863,13.800000190734863,13.850000381469727,250425.0
+2016-07-04,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2016-07-05,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2016-07-06,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
+2016-07-10,13.800000190734863,13.850000381469727,13.75,13.850000381469727,48168.0
+2016-07-11,13.850000381469727,13.949999809265137,13.800000190734863,13.899999618530273,47701.0
+2016-07-12,13.899999618530273,14.050000190734863,13.899999618530273,14.050000190734863,104267.0
+2016-07-14,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,11352.0
+2016-07-17,14.149999618530273,14.149999618530273,14.050000190734863,14.050000190734863,22808.0
+2016-07-18,14.050000190734863,14.050000190734863,13.899999618530273,14.0,93418.0
+2016-07-19,14.0,14.0,14.0,14.0,13238.0
+2016-07-20,13.949999809265137,14.0,13.850000381469727,14.0,22324.0
+2016-07-21,14.0,14.0,13.800000190734863,13.850000381469727,50017.0
+2016-07-24,13.800000190734863,13.949999809265137,13.800000190734863,13.800000190734863,90400.0
+2016-07-25,13.850000381469727,13.949999809265137,13.800000190734863,13.949999809265137,63456.0
+2016-07-26,13.850000381469727,13.850000381469727,13.699999809265137,13.75,86817.0
+2016-07-27,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,28298.0
+2016-07-28,13.550000190734863,13.550000190734863,13.25,13.5,112802.0
+2016-07-31,13.449999809265137,13.449999809265137,13.25,13.350000381469727,25285.0
+2016-08-01,13.449999809265137,13.449999809265137,13.350000381469727,13.350000381469727,43061.0
+2016-08-02,13.399999618530273,13.5,13.350000381469727,13.350000381469727,44985.0
+2016-08-03,14.0,14.0,13.449999809265137,13.449999809265137,37886.0
+2016-08-04,13.5,13.5,13.399999618530273,13.399999618530273,10953.0
+2016-08-07,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,6788.0
+2016-08-08,13.399999618530273,13.399999618530273,13.25,13.25,20740.0
+2016-08-09,13.5,13.600000381469727,13.5,13.600000381469727,26696.0
+2016-08-10,13.449999809265137,13.699999809265137,13.449999809265137,13.699999809265137,48560.0
+2016-08-11,13.649999618530273,13.800000190734863,13.649999618530273,13.699999809265137,31032.0
+2016-08-14,13.5,13.649999618530273,13.5,13.550000190734863,47913.0
+2016-08-15,13.5,13.600000381469727,13.5,13.600000381469727,66362.0
+2016-08-16,13.449999809265137,13.5,13.399999618530273,13.399999618530273,24487.0
+2016-08-17,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,17002.0
+2016-08-18,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,27261.0
+2016-08-21,13.149999618530273,13.300000190734863,13.149999618530273,13.149999618530273,54568.0
+2016-08-22,13.149999618530273,13.149999618530273,13.050000190734863,13.050000190734863,21464.0
+2016-08-23,13.050000190734863,13.100000381469727,13.050000190734863,13.100000381469727,26445.0
+2016-08-24,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,15874.0
+2016-08-25,13.050000190734863,13.050000190734863,12.949999809265137,13.050000190734863,117707.0
+2016-08-28,13.100000381469727,13.399999618530273,13.100000381469727,13.399999618530273,60215.0
+2016-08-29,13.149999618530273,13.449999809265137,13.149999618530273,13.350000381469727,26210.0
+2016-08-30,13.449999809265137,13.449999809265137,13.25,13.25,55760.0
+2016-08-31,13.25,13.300000190734863,13.199999809265137,13.300000190734863,38126.0
+2016-09-01,13.149999618530273,13.149999618530273,13.100000381469727,13.149999618530273,26535.0
+2016-09-04,13.199999809265137,13.25,13.149999618530273,13.149999618530273,56437.0
+2016-09-05,13.199999809265137,13.300000190734863,13.199999809265137,13.199999809265137,39753.0
+2016-09-06,13.25,13.25,13.199999809265137,13.199999809265137,39119.0
+2016-09-07,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,22258.0
+2016-09-08,13.199999809265137,13.25,13.199999809265137,13.25,12077.0
+2016-09-11,13.25,13.25,13.25,13.25,0.0
+2016-09-12,13.25,13.25,13.25,13.25,0.0
+2016-09-18,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,9286.0
+2016-09-19,13.199999809265137,13.199999809265137,12.300000190734863,12.449999809265137,270072.0
+2016-09-20,12.5,12.550000190734863,12.399999618530273,12.550000190734863,51315.0
+2016-09-21,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,109738.0
+2016-09-22,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,109738.0
+2016-09-25,12.5,12.5,12.399999618530273,12.399999618530273,44265.0
+2016-09-26,12.5,12.5,12.350000381469727,12.350000381469727,52238.0
+2016-09-27,12.0,12.0,11.300000190734863,11.300000190734863,138951.0
+2016-09-28,11.449999809265137,11.449999809265137,11.0,11.0,134283.0
+2016-09-29,10.300000190734863,11.199999809265137,10.300000190734863,10.949999809265137,163425.0
+2016-10-02,11.399999618530273,11.399999618530273,10.899999618530273,10.949999809265137,71873.0
+2016-10-03,10.800000190734863,11.0,10.800000190734863,11.0,69646.0
+2016-10-04,11.100000381469727,11.100000381469727,10.949999809265137,10.949999809265137,30476.0
+2016-10-05,11.050000190734863,11.149999618530273,11.0,11.100000381469727,34182.0
+2016-10-06,11.399999618530273,11.449999809265137,11.25,11.25,55811.0
+2016-10-09,11.399999618530273,11.399999618530273,11.199999809265137,11.199999809265137,17239.0
+2016-10-10,10.800000190734863,11.149999618530273,10.800000190734863,11.149999618530273,25358.0
+2016-10-11,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,26780.0
+2016-10-12,11.199999809265137,11.300000190734863,11.199999809265137,11.25,51727.0
+2016-10-13,11.350000381469727,11.350000381469727,11.050000190734863,11.050000190734863,75688.0
+2016-10-16,11.25,11.25,11.0,11.100000381469727,26650.0
+2016-10-17,11.100000381469727,11.100000381469727,10.949999809265137,10.949999809265137,19164.0
+2016-10-18,10.800000190734863,10.949999809265137,10.800000190734863,10.949999809265137,25109.0
+2016-10-19,10.25,10.699999809265137,10.25,10.699999809265137,35686.0
+2016-10-20,10.699999809265137,11.0,10.699999809265137,11.0,41063.0
+2016-10-23,11.0,11.100000381469727,11.0,11.100000381469727,27888.0
+2016-10-24,,,,,
+2016-10-25,11.149999618530273,11.25,11.100000381469727,11.25,51203.0
+2016-10-26,11.199999809265137,11.199999809265137,11.100000381469727,11.149999618530273,67290.0
+2016-10-27,11.100000381469727,11.300000190734863,11.100000381469727,11.25,82399.0
+2016-10-30,11.25,11.25,11.25,11.25,23793.0
+2016-10-31,11.149999618530273,11.600000381469727,11.149999618530273,11.399999618530273,77635.0
+2016-11-01,11.550000190734863,11.550000190734863,11.350000381469727,11.350000381469727,45984.0
+2016-11-02,11.300000190734863,11.300000190734863,11.199999809265137,11.199999809265137,62896.0
+2016-11-03,11.199999809265137,11.300000190734863,11.199999809265137,11.25,103801.0
+2016-11-06,11.199999809265137,11.350000381469727,11.199999809265137,11.300000190734863,127658.0
+2016-11-07,11.350000381469727,11.5,11.350000381469727,11.449999809265137,167950.0
+2016-11-08,11.449999809265137,12.050000190734863,11.449999809265137,11.899999618530273,556771.0
+2016-11-09,11.5,11.899999618530273,11.449999809265137,11.800000190734863,257740.0
+2016-11-10,11.899999618530273,12.149999618530273,11.899999618530273,12.100000381469727,276589.0
+2016-11-13,12.050000190734863,12.25,12.050000190734863,12.199999809265137,259115.0
+2016-11-14,12.25,12.649999618530273,12.0,12.300000190734863,395131.0
+2016-11-15,12.350000381469727,12.350000381469727,12.0,12.199999809265137,192227.0
+2016-11-16,12.199999809265137,12.5,12.199999809265137,12.300000190734863,287704.0
+2016-11-17,12.300000190734863,12.350000381469727,12.199999809265137,12.300000190734863,178377.0
+2016-11-20,12.300000190734863,12.300000190734863,12.149999618530273,12.199999809265137,119804.0
+2016-11-21,12.199999809265137,12.25,12.100000381469727,12.149999618530273,154332.0
+2016-11-22,12.149999618530273,12.25,12.050000190734863,12.25,182714.0
+2016-11-23,12.25,12.649999618530273,12.25,12.550000190734863,532878.0
+2016-11-24,12.600000381469727,12.850000381469727,12.449999809265137,12.550000190734863,611407.0
+2016-11-27,12.5,12.600000381469727,12.449999809265137,12.5,256816.0
+2016-11-28,12.5,12.550000190734863,12.449999809265137,12.550000190734863,286430.0
+2016-11-29,12.600000381469727,12.699999809265137,12.449999809265137,12.449999809265137,451365.0
+2016-11-30,12.550000190734863,12.649999618530273,12.5,12.550000190734863,282649.0
+2016-12-01,12.75,12.899999618530273,12.600000381469727,12.800000190734863,377087.0
+2016-12-04,12.949999809265137,13.0,12.800000190734863,12.800000190734863,240824.0
+2016-12-05,12.800000190734863,12.850000381469727,12.600000381469727,12.800000190734863,224963.0
+2016-12-06,12.699999809265137,12.949999809265137,12.699999809265137,12.949999809265137,269926.0
+2016-12-07,13.0,13.149999618530273,12.899999618530273,12.899999618530273,467179.0
+2016-12-08,12.949999809265137,13.100000381469727,12.949999809265137,12.949999809265137,317331.0
+2016-12-11,13.100000381469727,13.300000190734863,13.050000190734863,13.149999618530273,597517.0
+2016-12-12,13.25,13.25,12.949999809265137,13.0,320486.0
+2016-12-13,12.899999618530273,12.899999618530273,12.75,12.800000190734863,192692.0
+2016-12-14,12.800000190734863,12.949999809265137,12.75,12.800000190734863,255803.0
+2016-12-15,12.75,12.850000381469727,12.75,12.850000381469727,215367.0
+2016-12-18,12.949999809265137,12.949999809265137,12.850000381469727,12.850000381469727,114093.0
+2016-12-19,12.850000381469727,12.899999618530273,12.75,12.75,119804.0
+2016-12-20,12.800000190734863,12.800000190734863,12.5,12.550000190734863,196153.0
+2016-12-21,12.600000381469727,12.600000381469727,12.399999618530273,12.5,117990.0
+2016-12-22,12.449999809265137,12.550000190734863,12.449999809265137,12.5,100730.0
+2016-12-25,12.600000381469727,12.699999809265137,12.600000381469727,12.699999809265137,104851.0
+2016-12-26,,,,,
+2016-12-27,12.699999809265137,12.800000190734863,12.649999618530273,12.75,131437.0
+2016-12-28,12.75,12.850000381469727,12.699999809265137,12.850000381469727,181442.0
+2016-12-29,12.800000190734863,12.899999618530273,12.75,12.75,129983.0
+2017-01-01,12.75,12.899999618530273,12.75,12.800000190734863,134822.0
+2017-01-02,12.850000381469727,13.0,12.850000381469727,12.949999809265137,255739.0
+2017-01-03,12.850000381469727,13.300000190734863,12.850000381469727,13.149999618530273,631866.0
+2017-01-04,13.149999618530273,13.199999809265137,12.899999618530273,13.0,264447.0
+2017-01-05,13.25,13.649999618530273,13.25,13.649999618530273,1290661.0
+2017-01-08,13.699999809265137,13.699999809265137,13.550000190734863,13.600000381469727,333509.0
+2017-01-09,13.600000381469727,13.600000381469727,13.050000190734863,13.199999809265137,398637.0
+2017-01-10,13.199999809265137,13.199999809265137,13.0,13.100000381469727,171975.0
+2017-01-11,13.0,13.050000190734863,12.75,12.75,332320.0
+2017-01-12,12.699999809265137,12.699999809265137,12.5,12.5,349104.0
+2017-01-15,12.550000190734863,12.649999618530273,12.449999809265137,12.5,368472.0
+2017-01-16,12.350000381469727,12.5,12.199999809265137,12.199999809265137,161586.0
+2017-01-17,12.199999809265137,12.199999809265137,11.899999618530273,12.149999618530273,122087.0
+2017-01-18,12.100000381469727,12.25,12.100000381469727,12.199999809265137,85910.0
+2017-01-19,12.0,12.100000381469727,11.800000190734863,12.0,163140.0
+2017-01-22,12.25,12.399999618530273,12.25,12.350000381469727,63608.0
+2017-01-23,12.350000381469727,12.699999809265137,12.199999809265137,12.699999809265137,154842.0
+2017-01-24,12.699999809265137,13.600000381469727,12.699999809265137,13.350000381469727,1171721.0
+2017-01-25,13.399999618530273,13.449999809265137,13.300000190734863,13.300000190734863,630445.0
+2017-01-26,13.25,13.300000190734863,13.0,13.100000381469727,146067.0
+2017-01-29,13.0,13.199999809265137,12.949999809265137,13.199999809265137,324057.0
+2017-01-30,13.050000190734863,13.25,13.0,13.050000190734863,404465.0
+2017-01-31,13.0,13.149999618530273,13.0,13.100000381469727,119654.0
+2017-02-01,13.100000381469727,13.100000381469727,13.0,13.0,51760.0
+2017-02-02,13.100000381469727,13.149999618530273,13.100000381469727,13.149999618530273,67206.0
+2017-02-05,13.050000190734863,13.050000190734863,12.899999618530273,12.899999618530273,62825.0
+2017-02-06,13.0,13.100000381469727,12.949999809265137,13.100000381469727,62895.0
+2017-02-07,13.050000190734863,13.100000381469727,12.949999809265137,12.949999809265137,88717.0
+2017-02-08,12.850000381469727,13.350000381469727,12.800000190734863,13.100000381469727,223045.0
+2017-02-09,13.050000190734863,13.300000190734863,13.050000190734863,13.300000190734863,105073.0
+2017-02-12,13.25,13.300000190734863,13.0,13.050000190734863,255457.0
+2017-02-13,13.0,13.100000381469727,12.800000190734863,12.949999809265137,352386.0
+2017-02-14,12.899999618530273,13.0,12.899999618530273,13.0,90345.0
+2017-02-15,12.949999809265137,13.050000190734863,12.899999618530273,13.0,87462.0
+2017-02-16,13.050000190734863,13.050000190734863,13.0,13.050000190734863,32497.0
+2017-02-19,13.0,13.0,12.899999618530273,12.899999618530273,47114.0
+2017-02-20,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,147869.0
+2017-02-21,12.850000381469727,13.199999809265137,12.800000190734863,13.0,352966.0
+2017-02-22,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,114234.0
+2017-02-23,12.800000190734863,13.100000381469727,12.75,12.899999618530273,151291.0
+2017-02-26,13.050000190734863,13.100000381469727,12.899999618530273,12.949999809265137,223531.0
+2017-02-27,12.899999618530273,12.899999618530273,12.800000190734863,12.800000190734863,106795.0
+2017-02-28,12.899999618530273,12.899999618530273,12.75,12.850000381469727,83886.0
+2017-03-01,12.800000190734863,12.850000381469727,12.800000190734863,12.850000381469727,7257.0
+2017-03-02,12.850000381469727,13.0,12.850000381469727,12.899999618530273,96876.0
+2017-03-05,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,8004.0
+2017-03-06,12.850000381469727,12.850000381469727,12.800000190734863,12.850000381469727,38558.0
+2017-03-07,12.800000190734863,13.100000381469727,12.800000190734863,13.0,194163.0
+2017-03-08,12.899999618530273,12.899999618530273,12.800000190734863,12.800000190734863,48040.0
+2017-03-09,12.850000381469727,12.850000381469727,12.600000381469727,12.649999618530273,99012.0
+2017-03-12,12.550000190734863,12.550000190734863,12.5,12.550000190734863,31003.0
+2017-03-13,12.399999618530273,12.600000381469727,12.399999618530273,12.449999809265137,46264.0
+2017-03-14,12.399999618530273,12.5,12.300000190734863,12.5,55530.0
+2017-03-15,12.699999809265137,12.699999809265137,12.600000381469727,12.600000381469727,51091.0
+2017-03-16,12.600000381469727,12.699999809265137,12.600000381469727,12.649999618530273,37232.0
+2017-03-19,12.550000190734863,12.699999809265137,12.550000190734863,12.550000190734863,72747.0
+2017-03-20,12.649999618530273,12.699999809265137,12.600000381469727,12.600000381469727,24473.0
+2017-03-21,12.550000190734863,12.649999618530273,12.550000190734863,12.600000381469727,46466.0
+2017-03-22,12.449999809265137,12.449999809265137,12.399999618530273,12.449999809265137,24155.0
+2017-03-23,12.5,12.649999618530273,12.5,12.600000381469727,216520.0
+2017-03-26,12.5,12.5,12.449999809265137,12.449999809265137,17899.0
+2017-03-27,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,5298.0
+2017-03-28,12.449999809265137,12.449999809265137,12.300000190734863,12.399999618530273,42532.0
+2017-03-29,12.399999618530273,12.600000381469727,12.399999618530273,12.5,140715.0
+2017-03-30,12.5,12.5,12.399999618530273,12.399999618530273,33282.0
+2017-04-02,,,,,
+2017-04-03,12.350000381469727,12.350000381469727,12.300000190734863,12.350000381469727,36449.0
+2017-04-04,,,,,
+2017-04-05,12.350000381469727,12.399999618530273,12.300000190734863,12.350000381469727,32957.0
+2017-04-06,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,45120.0
+2017-04-09,12.399999618530273,12.399999618530273,12.300000190734863,12.300000190734863,29952.0
+2017-04-10,12.25,12.300000190734863,12.25,12.300000190734863,30789.0
+2017-04-11,12.25,12.25,12.199999809265137,12.199999809265137,31166.0
+2017-04-12,12.149999618530273,12.300000190734863,12.149999618530273,12.25,64983.0
+2017-04-13,12.25,12.350000381469727,12.199999809265137,12.25,27418.0
+2017-04-16,12.100000381469727,12.149999618530273,12.100000381469727,12.100000381469727,29459.0
+2017-04-17,12.050000190734863,12.149999618530273,12.050000190734863,12.149999618530273,18802.0
+2017-04-18,12.050000190734863,12.100000381469727,12.050000190734863,12.050000190734863,37570.0
+2017-04-19,12.0,12.0,11.949999809265137,12.0,31763.0
+2017-04-20,11.899999618530273,11.949999809265137,11.850000381469727,11.949999809265137,33015.0
+2017-04-23,12.100000381469727,12.149999618530273,12.0,12.0,33998.0
+2017-04-24,12.0,12.050000190734863,11.949999809265137,12.0,54019.0
+2017-04-25,11.949999809265137,12.0,11.949999809265137,12.0,15251.0
+2017-04-26,12.0,12.0,12.0,12.0,11449.0
+2017-04-27,11.899999618530273,11.949999809265137,11.850000381469727,11.949999809265137,24817.0
+2017-04-30,11.949999809265137,12.0,11.899999618530273,11.899999618530273,47653.0
+2017-05-01,11.899999618530273,11.899999618530273,11.850000381469727,11.850000381469727,29171.0
+2017-05-02,,,,,
+2017-05-03,12.0,12.0,11.800000190734863,11.949999809265137,40656.0
+2017-05-04,11.850000381469727,11.850000381469727,11.800000190734863,11.800000190734863,15633.0
+2017-05-07,11.800000190734863,11.800000190734863,11.75,11.75,11238.0
+2017-05-08,11.75,11.75,11.649999618530273,11.699999809265137,25601.0
+2017-05-09,,,,,
+2017-05-10,11.699999809265137,11.699999809265137,11.649999618530273,11.649999618530273,31856.0
+2017-05-11,11.800000190734863,11.949999809265137,11.699999809265137,11.800000190734863,56157.0
+2017-05-14,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,10440.0
+2017-05-15,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,15072.0
+2017-05-16,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,19825.0
+2017-05-17,11.800000190734863,11.800000190734863,11.75,11.75,48552.0
+2017-05-18,11.850000381469727,11.850000381469727,11.800000190734863,11.800000190734863,13217.0
+2017-05-21,11.800000190734863,11.800000190734863,11.75,11.75,52120.0
+2017-05-22,11.800000190734863,11.800000190734863,11.699999809265137,11.699999809265137,44293.0
+2017-05-23,11.699999809265137,11.699999809265137,11.649999618530273,11.649999618530273,31406.0
+2017-05-24,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,74549.0
+2017-05-25,11.600000381469727,11.600000381469727,11.550000190734863,11.550000190734863,21953.0
+2017-05-28,11.5,11.5,11.0,11.050000190734863,60771.0
+2017-05-29,11.0,11.050000190734863,11.0,11.0,22945.0
+2017-05-30,11.050000190734863,11.050000190734863,11.0,11.0,75762.0
+2017-05-31,11.0,11.100000381469727,11.0,11.0,43754.0
+2017-06-01,11.149999618530273,11.149999618530273,11.100000381469727,11.100000381469727,22517.0
+2017-06-04,11.0,11.100000381469727,11.0,11.0600004196167,77715.0
+2017-06-05,10.899999618530273,11.039999961853027,10.899999618530273,11.0,14395.0
+2017-06-06,11.100000381469727,11.100000381469727,10.9399995803833,10.9399995803833,24749.0
+2017-06-07,11.0,11.0,10.899999618530273,11.0,41927.0
+2017-06-08,11.020000457763672,11.020000457763672,10.880000114440918,10.880000114440918,48253.0
+2017-06-11,10.899999618530273,10.899999618530273,10.880000114440918,10.880000114440918,62642.0
+2017-06-12,10.880000114440918,10.899999618530273,10.880000114440918,10.899999618530273,42796.0
+2017-06-13,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,1673.0
+2017-06-14,10.899999618530273,10.979999542236328,10.819999694824219,10.819999694824219,46085.0
+2017-06-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,19411.0
+2017-06-18,10.859999656677246,10.880000114440918,10.859999656677246,10.880000114440918,10084.0
+2017-06-19,10.859999656677246,10.859999656677246,10.779999732971191,10.819999694824219,34448.0
+2017-06-20,10.84000015258789,10.960000038146973,10.84000015258789,10.84000015258789,38977.0
+2017-06-21,11.0,11.199999809265137,11.0,11.140000343322754,130920.0
+2017-06-22,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0
+2017-06-25,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0
+2017-06-26,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0
+2017-06-27,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0
+2017-06-28,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0
+2017-06-29,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0
+2017-07-02,11.5,11.800000190734863,11.420000076293945,11.420000076293945,176161.0
+2017-07-03,11.34000015258789,11.34000015258789,10.979999542236328,11.15999984741211,368598.0
+2017-07-04,11.100000381469727,11.119999885559082,11.020000457763672,11.119999885559082,91159.0
+2017-07-05,11.140000343322754,11.15999984741211,11.079999923706055,11.119999885559082,64617.0
+2017-07-06,11.479999542236328,11.680000305175781,11.420000076293945,11.460000038146973,181161.0
+2017-07-09,11.239999771118164,11.279999732971191,11.180000305175781,11.279999732971191,46447.0
+2017-07-10,11.300000190734863,11.34000015258789,11.300000190734863,11.300000190734863,28860.0
+2017-07-11,11.239999771118164,11.239999771118164,11.180000305175781,11.180000305175781,43744.0
+2017-07-12,11.100000381469727,11.100000381469727,11.0,11.100000381469727,28383.0
+2017-07-13,11.020000457763672,11.020000457763672,11.0,11.0,42652.0
+2017-07-16,11.0,11.100000381469727,10.979999542236328,11.100000381469727,37499.0
+2017-07-17,11.140000343322754,11.140000343322754,11.0,11.0,28088.0
+2017-07-18,11.140000343322754,11.4399995803833,11.140000343322754,11.15999984741211,115160.0
+2017-07-19,11.0,11.199999809265137,11.0,11.199999809265137,52340.0
+2017-07-20,11.100000381469727,11.279999732971191,11.100000381469727,11.220000267028809,60881.0
+2017-07-23,11.100000381469727,11.220000267028809,11.079999923706055,11.15999984741211,97598.0
+2017-07-24,11.079999923706055,11.100000381469727,11.0600004196167,11.100000381469727,19401.0
+2017-07-25,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,8763.0
+2017-07-26,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,15578.0
+2017-07-27,11.0,11.0,10.920000076293945,11.0,47809.0
+2017-07-30,11.0,11.079999923706055,11.0,11.039999961853027,68832.0
+2017-07-31,11.0,11.039999961853027,10.899999618530273,10.899999618530273,73857.0
+2017-08-01,10.899999618530273,11.0,10.859999656677246,10.859999656677246,106600.0
+2017-08-02,10.800000190734863,10.920000076293945,10.800000190734863,10.800000190734863,72381.0
+2017-08-03,10.739999771118164,10.760000228881836,10.739999771118164,10.739999771118164,26436.0
+2017-08-06,10.699999809265137,10.779999732971191,10.699999809265137,10.779999732971191,28015.0
+2017-08-07,10.699999809265137,10.739999771118164,10.619999885559082,10.720000267028809,56224.0
+2017-08-08,10.739999771118164,10.739999771118164,10.65999984741211,10.699999809265137,25910.0
+2017-08-09,10.84000015258789,10.84000015258789,10.800000190734863,10.819999694824219,79790.0
+2017-08-10,10.819999694824219,10.84000015258789,10.800000190734863,10.800000190734863,26328.0
+2017-08-13,10.899999618530273,10.899999618530273,10.819999694824219,10.880000114440918,28202.0
+2017-08-14,10.899999618530273,10.899999618530273,10.84000015258789,10.859999656677246,14885.0
+2017-08-15,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,27914.0
+2017-08-16,10.5,10.600000381469727,10.5,10.600000381469727,71253.0
+2017-08-17,10.859999656677246,10.880000114440918,10.859999656677246,10.859999656677246,34367.0
+2017-08-20,10.760000228881836,10.880000114440918,10.739999771118164,10.819999694824219,95201.0
+2017-08-21,10.779999732971191,10.779999732971191,10.760000228881836,10.760000228881836,22551.0
+2017-08-22,10.779999732971191,10.779999732971191,10.739999771118164,10.739999771118164,25685.0
+2017-08-23,10.760000228881836,10.84000015258789,10.760000228881836,10.84000015258789,37967.0
+2017-08-24,10.84000015258789,10.84000015258789,10.819999694824219,10.84000015258789,28990.0
+2017-08-27,10.819999694824219,10.819999694824219,10.800000190734863,10.800000190734863,15482.0
+2017-08-28,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,8929.0
+2017-08-29,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,6057.0
+2017-08-30,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-08-31,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-09-03,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-09-04,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-09-05,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-09-06,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0
+2017-09-07,10.899999618530273,10.9399995803833,10.899999618530273,10.920000076293945,45959.0
+2017-09-10,10.9399995803833,10.9399995803833,10.899999618530273,10.899999618530273,11479.0
+2017-09-11,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,3414.0
+2017-09-12,10.899999618530273,10.9399995803833,10.899999618530273,10.920000076293945,75213.0
+2017-09-13,10.899999618530273,10.960000038146973,10.899999618530273,10.899999618530273,87969.0
+2017-09-14,10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,12570.0
+2017-09-17,10.920000076293945,10.9399995803833,10.899999618530273,10.9399995803833,30497.0
+2017-09-18,10.920000076293945,10.960000038146973,10.920000076293945,10.9399995803833,14114.0
+2017-09-19,10.899999618530273,10.920000076293945,10.880000114440918,10.880000114440918,94735.0
+2017-09-20,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
+2017-09-21,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
+2017-09-24,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
+2017-09-25,10.779999732971191,10.779999732971191,10.760000228881836,10.779999732971191,29835.0
+2017-09-26,10.760000228881836,10.779999732971191,10.699999809265137,10.779999732971191,35534.0
+2017-09-27,10.699999809265137,10.779999732971191,10.680000305175781,10.779999732971191,14508.0
+2017-09-28,10.65999984741211,10.680000305175781,10.619999885559082,10.65999984741211,40482.0
+2017-10-01,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,9384.0
+2017-10-02,10.640000343322754,10.640000343322754,10.619999885559082,10.619999885559082,15578.0
+2017-10-03,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0.0
+2017-10-04,10.65999984741211,10.720000267028809,10.65999984741211,10.720000267028809,19108.0
+2017-10-05,10.720000267028809,10.720000267028809,10.600000381469727,10.600000381469727,141728.0
+2017-10-08,10.699999809265137,10.699999809265137,10.600000381469727,10.600000381469727,23426.0
+2017-10-09,10.65999984741211,10.65999984741211,10.539999961853027,10.5600004196167,80118.0
+2017-10-10,10.5600004196167,10.5600004196167,10.5,10.5,28405.0
+2017-10-11,10.5,10.5,10.15999984741211,10.220000267028809,66966.0
+2017-10-12,10.199999809265137,10.380000114440918,10.0,10.380000114440918,35736.0
+2017-10-15,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,58207.0
+2017-10-16,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,11535.0
+2017-10-17,10.140000343322754,10.380000114440918,10.140000343322754,10.15999984741211,18443.0
+2017-10-18,10.9399995803833,10.9399995803833,10.300000190734863,10.380000114440918,107556.0
+2017-10-19,10.199999809265137,10.479999542236328,10.199999809265137,10.479999542236328,31816.0
+2017-10-22,10.260000228881836,10.279999732971191,10.239999771118164,10.260000228881836,57591.0
+2017-10-23,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,9763.0
+2017-10-24,10.359999656677246,11.140000343322754,10.359999656677246,10.739999771118164,332690.0
+2017-10-25,11.0,11.779999732971191,10.739999771118164,11.779999732971191,1594505.0
+2017-10-26,12.0,12.9399995803833,12.0,12.9399995803833,1384162.0
+2017-10-29,14.199999809265137,14.220000267028809,12.800000190734863,12.819999694824219,4162597.0
+2017-10-30,12.65999984741211,12.739999771118164,11.899999618530273,11.960000038146973,1576590.0
+2017-10-31,11.800000190734863,12.520000457763672,11.800000190734863,11.920000076293945,1707760.0
+2017-11-01,11.859999656677246,12.180000305175781,11.859999656677246,11.960000038146973,462495.0
+2017-11-02,11.920000076293945,13.140000343322754,11.920000076293945,12.800000190734863,4422335.0
+2017-11-05,12.680000305175781,14.0,12.220000267028809,13.899999618530273,3182139.0
+2017-11-06,13.100000381469727,14.020000457763672,13.020000457763672,13.260000228881836,2576470.0
+2017-11-07,13.380000114440918,13.380000114440918,12.0,12.399999618530273,1958507.0
+2017-11-08,12.600000381469727,13.180000305175781,12.399999618530273,13.0600004196167,2306747.0
+2017-11-09,13.079999923706055,13.15999984741211,12.800000190734863,12.800000190734863,1090898.0
+2017-11-12,12.720000267028809,13.0,12.300000190734863,12.380000114440918,1020322.0
+2017-11-13,12.220000267028809,12.539999961853027,12.140000343322754,12.5,1384281.0
+2017-11-14,12.5,12.5,12.300000190734863,12.34000015258789,770325.0
+2017-11-15,12.399999618530273,13.100000381469727,12.380000114440918,12.739999771118164,1440135.0
+2017-11-16,12.800000190734863,12.899999618530273,12.34000015258789,12.479999542236328,762163.0
+2017-11-19,12.5,12.899999618530273,12.479999542236328,12.720000267028809,851266.0
+2017-11-20,12.699999809265137,12.699999809265137,12.399999618530273,12.399999618530273,224801.0
+2017-11-21,12.479999542236328,12.640000343322754,12.300000190734863,12.520000457763672,424528.0
+2017-11-22,12.579999923706055,12.65999984741211,12.300000190734863,12.539999961853027,357954.0
+2017-11-23,12.5600004196167,12.859999656677246,12.460000038146973,12.779999732971191,712645.0
+2017-11-26,12.819999694824219,12.859999656677246,12.699999809265137,12.84000015258789,375399.0
+2017-11-27,12.859999656677246,13.0600004196167,12.720000267028809,12.819999694824219,1275964.0
+2017-11-28,12.880000114440918,12.880000114440918,12.779999732971191,12.800000190734863,302377.0
+2017-11-29,12.720000267028809,12.859999656677246,12.720000267028809,12.779999732971191,203062.0
+2017-11-30,12.760000228881836,12.819999694824219,12.760000228881836,12.760000228881836,212912.0
+2017-12-03,13.0,13.199999809265137,12.920000076293945,13.0,1499465.0
+2017-12-04,13.0600004196167,13.0600004196167,12.800000190734863,12.9399995803833,524426.0
+2017-12-05,12.720000267028809,12.800000190734863,12.680000305175781,12.760000228881836,380897.0
+2017-12-06,12.699999809265137,12.859999656677246,12.600000381469727,12.720000267028809,456666.0
+2017-12-07,12.65999984741211,12.899999618530273,12.65999984741211,12.819999694824219,434908.0
+2017-12-10,12.899999618530273,13.140000343322754,12.859999656677246,13.0,868334.0
+2017-12-11,13.079999923706055,13.359999656677246,12.859999656677246,13.0600004196167,1215564.0
+2017-12-12,13.0600004196167,13.140000343322754,12.84000015258789,12.84000015258789,857232.0
+2017-12-13,12.800000190734863,12.819999694824219,12.600000381469727,12.699999809265137,550443.0
+2017-12-14,12.800000190734863,12.800000190734863,12.680000305175781,12.739999771118164,266990.0
+2017-12-17,12.739999771118164,12.979999542236328,12.600000381469727,12.960000038146973,535435.0
+2017-12-18,13.0600004196167,14.15999984741211,13.0,13.859999656677246,4121082.0
+2017-12-19,14.0,14.0,13.460000038146973,13.760000228881836,1581070.0
+2017-12-20,13.9399995803833,13.9399995803833,13.359999656677246,13.539999961853027,584071.0
+2017-12-21,13.520000457763672,14.800000190734863,13.4399995803833,14.5600004196167,4224258.0
+2017-12-24,14.5,14.720000267028809,14.020000457763672,14.180000305175781,1450637.0
+2017-12-25,14.140000343322754,14.140000343322754,13.800000190734863,13.84000015258789,772170.0
+2017-12-26,13.880000114440918,14.479999542236328,13.760000228881836,14.260000228881836,1225596.0
+2017-12-27,14.5,14.5,14.100000381469727,14.180000305175781,782127.0
+2017-12-28,14.140000343322754,14.739999771118164,14.079999923706055,14.399999618530273,2185880.0
+2017-12-31,14.300000190734863,14.479999542236328,13.859999656677246,14.0600004196167,1132268.0
+2018-01-01,13.859999656677246,13.920000076293945,13.579999923706055,13.779999732971191,818353.0
+2018-01-02,13.800000190734863,13.800000190734863,13.399999618530273,13.539999961853027,869503.0
+2018-01-03,13.399999618530273,13.479999542236328,13.140000343322754,13.279999732971191,853134.0
+2018-01-04,13.199999809265137,13.899999618530273,13.199999809265137,13.600000381469727,1406324.0
+2018-01-07,13.739999771118164,13.739999771118164,13.420000076293945,13.5,542774.0
+2018-01-08,13.5,13.5600004196167,13.359999656677246,13.4399995803833,400192.0
+2018-01-09,13.380000114440918,13.460000038146973,12.819999694824219,13.0,749242.0
+2018-01-10,13.0,13.140000343322754,12.920000076293945,13.0,369096.0
+2018-01-11,12.979999542236328,13.020000457763672,12.819999694824219,12.920000076293945,347472.0
+2018-01-14,12.960000038146973,13.399999618530273,12.960000038146973,13.239999771118164,709086.0
+2018-01-15,13.239999771118164,13.279999732971191,13.0600004196167,13.140000343322754,425758.0
+2018-01-16,13.100000381469727,13.300000190734863,13.079999923706055,13.140000343322754,267535.0
+2018-01-17,13.180000305175781,13.279999732971191,13.079999923706055,13.079999923706055,421421.0
+2018-01-18,13.140000343322754,13.140000343322754,12.960000038146973,12.979999542236328,393609.0
+2018-01-21,12.960000038146973,13.020000457763672,12.899999618530273,12.920000076293945,199653.0
+2018-01-22,12.859999656677246,12.899999618530273,12.800000190734863,12.819999694824219,371347.0
+2018-01-23,12.800000190734863,12.899999618530273,12.699999809265137,12.760000228881836,277311.0
+2018-01-24,12.739999771118164,12.819999694824219,12.65999984741211,12.739999771118164,169409.0
+2018-01-25,12.760000228881836,13.119999885559082,12.720000267028809,12.960000038146973,689329.0
+2018-01-28,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,401181.0
+2018-01-29,12.760000228881836,13.180000305175781,12.760000228881836,13.0600004196167,739454.0
+2018-01-30,13.100000381469727,13.180000305175781,13.0,13.140000343322754,345273.0
+2018-01-31,13.680000305175781,14.460000038146973,13.680000305175781,14.460000038146973,3254528.0
+2018-02-01,14.800000190734863,14.960000038146973,13.9399995803833,14.699999809265137,6393943.0
+2018-02-04,14.699999809265137,15.4399995803833,14.5,15.300000190734863,3458937.0
+2018-02-05,15.199999809265137,15.300000190734863,14.84000015258789,15.0,1450717.0
+2018-02-06,14.220000267028809,14.960000038146973,14.100000381469727,14.9399995803833,1335177.0
+2018-02-07,14.9399995803833,15.039999961853027,14.5,14.5,1310583.0
+2018-02-08,14.619999885559082,15.420000076293945,14.600000381469727,15.34000015258789,2736411.0
+2018-02-11,15.180000305175781,15.460000038146973,15.100000381469727,15.199999809265137,1470179.0
+2018-02-12,15.300000190734863,15.300000190734863,15.079999923706055,15.140000343322754,830730.0
+2018-02-13,15.119999885559082,15.239999771118164,14.819999694824219,14.920000076293945,834285.0
+2018-02-14,14.899999618530273,15.399999618530273,14.84000015258789,14.920000076293945,1725451.0
+2018-02-15,15.180000305175781,15.260000228881836,14.9399995803833,14.9399995803833,1006239.0
+2018-02-18,14.979999542236328,15.079999923706055,14.819999694824219,14.899999618530273,545630.0
+2018-02-19,14.899999618530273,15.15999984741211,14.859999656677246,14.9399995803833,553965.0
+2018-02-20,15.0,15.0,14.880000114440918,14.9399995803833,250214.0
+2018-02-21,15.039999961853027,15.039999961853027,14.760000228881836,14.800000190734863,293578.0
+2018-02-22,14.720000267028809,14.800000190734863,14.619999885559082,14.760000228881836,180591.0
+2018-02-25,14.539999961853027,14.800000190734863,14.520000457763672,14.520000457763672,314446.0
+2018-02-26,14.579999923706055,14.899999618530273,14.579999923706055,14.65999984741211,485136.0
+2018-02-27,14.65999984741211,14.84000015258789,14.640000343322754,14.819999694824219,363581.0
+2018-02-28,14.859999656677246,14.859999656677246,14.699999809265137,14.739999771118164,120993.0
+2018-03-01,14.640000343322754,14.800000190734863,14.640000343322754,14.800000190734863,170130.0
+2018-03-04,14.779999732971191,14.779999732971191,14.65999984741211,14.680000305175781,128611.0
+2018-03-05,14.720000267028809,14.720000267028809,14.5,14.5,194336.0
+2018-03-06,14.600000381469727,14.739999771118164,14.600000381469727,14.640000343322754,250075.0
+2018-03-07,14.640000343322754,14.640000343322754,14.520000457763672,14.579999923706055,144183.0
+2018-03-08,14.539999961853027,14.579999923706055,14.420000076293945,14.460000038146973,169437.0
+2018-03-11,14.479999542236328,14.5,14.4399995803833,14.479999542236328,710169.0
+2018-03-12,14.539999961853027,14.640000343322754,14.479999542236328,14.600000381469727,708052.0
+2018-03-13,14.65999984741211,15.0,14.65999984741211,14.699999809265137,953507.0
+2018-03-14,14.619999885559082,14.65999984741211,14.5,14.579999923706055,242257.0
+2018-03-15,14.65999984741211,14.65999984741211,14.5,14.619999885559082,226770.0
+2018-03-18,14.619999885559082,14.619999885559082,14.399999618530273,14.399999618530273,386735.0
+2018-03-19,14.380000114440918,14.479999542236328,14.279999732971191,14.479999542236328,276372.0
+2018-03-20,14.539999961853027,14.739999771118164,14.399999618530273,14.600000381469727,739844.0
+2018-03-21,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2018-03-22,14.5,14.579999923706055,14.479999542236328,14.520000457763672,204159.0
+2018-03-25,14.5,14.5600004196167,14.399999618530273,14.399999618530273,128102.0
+2018-03-26,14.399999618530273,14.399999618530273,14.119999885559082,14.220000267028809,416411.0
+2018-03-27,14.319999694824219,14.399999618530273,14.15999984741211,14.180000305175781,902574.0
+2018-03-28,14.020000457763672,14.180000305175781,13.779999732971191,13.859999656677246,552813.0
+2018-03-29,13.760000228881836,13.760000228881836,13.399999618530273,13.5,585207.0
+2018-04-01,13.520000457763672,13.520000457763672,13.279999732971191,13.300000190734863,428029.0
+2018-04-02,13.300000190734863,13.4399995803833,13.199999809265137,13.359999656677246,703251.0
+2018-04-03,13.319999694824219,13.739999771118164,13.300000190734863,13.65999984741211,718685.0
+2018-04-04,13.739999771118164,14.15999984741211,13.539999961853027,13.920000076293945,1157408.0
+2018-04-05,13.880000114440918,14.020000457763672,13.699999809265137,13.800000190734863,569230.0
+2018-04-08,13.800000190734863,13.899999618530273,13.739999771118164,13.760000228881836,343976.0
+2018-04-09,13.739999771118164,13.800000190734863,13.5600004196167,13.640000343322754,295870.0
+2018-04-10,13.5,13.880000114440918,13.460000038146973,13.760000228881836,339302.0
+2018-04-11,13.699999809265137,13.899999618530273,13.460000038146973,13.5,483773.0
+2018-04-12,13.619999885559082,13.619999885559082,13.300000190734863,13.600000381469727,296906.0
+2018-04-15,13.5,13.699999809265137,13.5,13.65999984741211,279842.0
+2018-04-16,13.680000305175781,13.960000038146973,13.680000305175781,13.760000228881836,669318.0
+2018-04-17,13.819999694824219,13.819999694824219,13.619999885559082,13.739999771118164,212422.0
+2018-04-18,13.760000228881836,14.5,13.680000305175781,14.220000267028809,1553296.0
+2018-04-19,14.239999771118164,14.260000228881836,13.9399995803833,14.020000457763672,470148.0
+2018-04-22,14.0600004196167,14.140000343322754,13.920000076293945,14.039999961853027,254693.0
+2018-04-23,14.0,14.420000076293945,13.920000076293945,14.079999923706055,881100.0
+2018-04-24,14.199999809265137,14.199999809265137,13.800000190734863,13.84000015258789,995004.0
+2018-04-25,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,229775.0
+2018-04-26,13.819999694824219,14.119999885559082,13.779999732971191,14.079999923706055,999054.0
+2018-04-29,14.079999923706055,14.100000381469727,13.960000038146973,13.960000038146973,547248.0
+2018-04-30,13.680000305175781,13.760000228881836,13.5,13.760000228881836,307109.0
+2018-05-01,13.699999809265137,13.699999809265137,13.520000457763672,13.699999809265137,149627.0
+2018-05-02,13.779999732971191,13.800000190734863,13.380000114440918,13.380000114440918,229949.0
+2018-05-03,13.399999618530273,13.520000457763672,13.140000343322754,13.380000114440918,231495.0
+2018-05-06,13.380000114440918,13.399999618530273,13.260000228881836,13.380000114440918,265717.0
+2018-05-07,13.300000190734863,13.300000190734863,13.140000343322754,13.15999984741211,109901.0
+2018-05-08,13.100000381469727,13.34000015258789,12.800000190734863,13.300000190734863,432664.0
+2018-05-09,13.220000267028809,13.5,13.0,13.079999923706055,383585.0
+2018-05-10,13.039999961853027,13.300000190734863,13.0,13.0600004196167,154433.0
+2018-05-13,13.079999923706055,13.180000305175781,13.020000457763672,13.119999885559082,298645.0
+2018-05-14,13.100000381469727,13.260000228881836,13.100000381469727,13.180000305175781,211092.0
+2018-05-15,13.239999771118164,13.260000228881836,13.15999984741211,13.180000305175781,148149.0
+2018-05-16,13.140000343322754,13.140000343322754,13.0,13.020000457763672,147824.0
+2018-05-17,13.0,13.0,12.899999618530273,13.0,59424.0
+2018-05-20,13.100000381469727,13.100000381469727,13.0,13.0,42826.0
+2018-05-21,12.899999618530273,13.0,12.899999618530273,12.920000076293945,29305.0
+2018-05-22,12.960000038146973,13.0,12.960000038146973,13.0,42794.0
+2018-05-23,13.0,13.199999809265137,13.0,13.100000381469727,90267.0
+2018-05-24,13.020000457763672,13.020000457763672,12.920000076293945,12.960000038146973,77530.0
+2018-05-27,13.039999961853027,13.039999961853027,12.899999618530273,12.920000076293945,152705.0
+2018-05-28,12.979999542236328,12.979999542236328,12.859999656677246,12.859999656677246,49961.0
+2018-05-29,12.880000114440918,13.020000457763672,12.859999656677246,12.920000076293945,160442.0
+2018-05-30,12.899999618530273,12.979999542236328,12.84000015258789,12.84000015258789,59384.0
+2018-05-31,12.859999656677246,13.0,12.819999694824219,13.0,87759.0
+2018-06-03,13.020000457763672,13.020000457763672,12.880000114440918,12.899999618530273,118943.0
+2018-06-04,12.899999618530273,13.0,12.899999618530273,13.0,51788.0
+2018-06-05,12.9399995803833,13.0,12.920000076293945,13.0,51204.0
+2018-06-06,12.960000038146973,13.0,12.9399995803833,12.9399995803833,38523.0
+2018-06-07,12.899999618530273,12.960000038146973,12.880000114440918,12.960000038146973,51698.0
+2018-06-10,12.960000038146973,13.079999923706055,12.960000038146973,12.960000038146973,33937.0
+2018-06-11,12.960000038146973,13.039999961853027,12.920000076293945,13.039999961853027,30605.0
+2018-06-12,12.899999618530273,13.0,12.899999618530273,13.0,44668.0
+2018-06-13,13.0,13.0,13.0,13.0,0.0
+2018-06-14,13.0,13.0,13.0,13.0,0.0
+2018-06-17,13.0,13.0,13.0,13.0,0.0
+2018-06-18,13.0,13.0,13.0,13.0,0.0
+2018-06-19,13.0,13.0,13.0,13.0,0.0
+2018-06-20,13.0,13.0,12.84000015258789,12.859999656677246,52027.0
+2018-06-21,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,48462.0
+2018-06-24,12.9399995803833,12.979999542236328,12.9399995803833,12.979999542236328,34366.0
+2018-06-25,12.960000038146973,13.5,12.960000038146973,13.279999732971191,406487.0
+2018-06-26,13.260000228881836,13.5,13.220000267028809,13.319999694824219,187461.0
+2018-06-27,13.239999771118164,13.239999771118164,13.0,13.199999809265137,127953.0
+2018-06-28,13.15999984741211,13.180000305175781,13.079999923706055,13.15999984741211,65114.0
+2018-07-01,13.199999809265137,13.300000190734863,13.180000305175781,13.220000267028809,91945.0
+2018-07-02,13.279999732971191,13.279999732971191,12.960000038146973,13.039999961853027,146322.0
+2018-07-03,13.119999885559082,13.880000114440918,13.0,13.520000457763672,978218.0
+2018-07-04,13.520000457763672,13.819999694824219,13.479999542236328,13.640000343322754,481813.0
+2018-07-05,13.4399995803833,13.680000305175781,13.199999809265137,13.399999618530273,67184.0
+2018-07-08,13.15999984741211,13.300000190734863,13.140000343322754,13.15999984741211,242406.0
+2018-07-09,13.199999809265137,13.239999771118164,13.199999809265137,13.239999771118164,64113.0
+2018-07-10,13.399999618530273,13.640000343322754,13.34000015258789,13.359999656677246,294776.0
+2018-07-11,13.460000038146973,13.65999984741211,13.359999656677246,13.600000381469727,240535.0
+2018-07-12,13.640000343322754,13.920000076293945,13.579999923706055,13.899999618530273,512487.0
+2018-07-15,13.979999542236328,14.0,13.739999771118164,13.859999656677246,507022.0
+2018-07-16,13.859999656677246,13.880000114440918,13.699999809265137,13.699999809265137,118491.0
+2018-07-17,13.65999984741211,14.0,13.65999984741211,13.899999618530273,339118.0
+2018-07-18,13.859999656677246,13.859999656677246,13.579999923706055,13.600000381469727,220312.0
+2018-07-19,13.520000457763672,13.619999885559082,13.5,13.619999885559082,174624.0
+2018-07-22,13.65999984741211,14.300000190734863,13.65999984741211,14.119999885559082,816742.0
+2018-07-23,14.119999885559082,14.119999885559082,13.65999984741211,13.699999809265137,700240.0
+2018-07-24,13.699999809265137,14.100000381469727,13.640000343322754,13.699999809265137,597690.0
+2018-07-25,13.779999732971191,13.979999542236328,13.720000267028809,13.859999656677246,499223.0
+2018-07-26,13.899999618530273,14.15999984741211,13.779999732971191,14.140000343322754,547514.0
+2018-07-29,14.039999961853027,14.15999984741211,13.720000267028809,13.760000228881836,492950.0
+2018-07-30,13.800000190734863,14.0,13.779999732971191,13.960000038146973,310816.0
+2018-07-31,14.300000190734863,14.399999618530273,13.84000015258789,13.84000015258789,1505816.0
+2018-08-01,13.899999618530273,13.920000076293945,13.800000190734863,13.920000076293945,272102.0
+2018-08-02,13.880000114440918,13.960000038146973,13.680000305175781,13.960000038146973,284055.0
+2018-08-05,13.819999694824219,13.880000114440918,13.739999771118164,13.880000114440918,216967.0
+2018-08-06,13.779999732971191,13.779999732971191,13.5,13.579999923706055,275541.0
+2018-08-07,13.699999809265137,13.800000190734863,13.619999885559082,13.739999771118164,140748.0
+2018-08-08,13.739999771118164,13.739999771118164,13.5,13.539999961853027,140452.0
+2018-08-09,12.800000190734863,12.84000015258789,12.34000015258789,12.65999984741211,798505.0
+2018-08-12,12.539999961853027,12.539999961853027,12.100000381469727,12.119999885559082,559503.0
+2018-08-13,12.119999885559082,12.119999885559082,11.720000267028809,11.859999656677246,316004.0
+2018-08-14,11.680000305175781,12.300000190734863,11.680000305175781,12.100000381469727,419476.0
+2018-08-15,12.0600004196167,12.119999885559082,11.859999656677246,11.899999618530273,181748.0
+2018-08-16,11.880000114440918,11.920000076293945,11.819999694824219,11.880000114440918,197177.0
+2018-08-19,11.880000114440918,11.920000076293945,11.819999694824219,11.880000114440918,197177.0
+2018-08-20,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2018-08-21,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2018-08-22,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2018-08-23,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2018-08-26,12.079999923706055,12.399999618530273,12.0,12.460000038146973,184714.0
+2018-08-27,12.399999618530273,12.5,12.279999732971191,12.359999656677246,195163.0
+2018-08-28,12.4399995803833,12.5600004196167,12.359999656677246,12.359999656677246,243991.0
+2018-08-29,12.359999656677246,12.5,12.319999694824219,12.319999694824219,60282.0
+2018-08-30,12.420000076293945,12.420000076293945,12.300000190734863,12.300000190734863,64507.0
+2018-09-02,12.300000190734863,12.300000190734863,12.0,12.15999984741211,191535.0
+2018-09-03,12.140000343322754,12.140000343322754,12.020000457763672,12.140000343322754,95009.0
+2018-09-04,12.0600004196167,12.140000343322754,12.020000457763672,12.079999923706055,58861.0
+2018-09-05,12.0,12.100000381469727,11.5,11.84000015258789,139910.0
+2018-09-06,11.859999656677246,12.100000381469727,11.760000228881836,12.0,145774.0
+2018-09-09,12.100000381469727,12.100000381469727,11.920000076293945,12.100000381469727,94750.0
+2018-09-10,12.199999809265137,12.199999809265137,12.020000457763672,12.039999961853027,96028.0
+2018-09-11,12.0,12.0,11.800000190734863,11.899999618530273,112219.0
+2018-09-12,12.0,12.0,11.399999618530273,11.539999961853027,335938.0
+2018-09-13,11.399999618530273,11.600000381469727,11.199999809265137,11.600000381469727,140411.0
+2018-09-16,11.359999656677246,11.600000381469727,11.100000381469727,11.100000381469727,205088.0
+2018-09-17,11.0600004196167,11.260000228881836,11.0600004196167,11.199999809265137,148098.0
+2018-09-18,11.199999809265137,11.380000114440918,11.100000381469727,11.279999732971191,141728.0
+2018-09-19,11.279999732971191,11.640000343322754,11.279999732971191,11.640000343322754,137550.0
+2018-09-20,11.640000343322754,12.199999809265137,11.619999885559082,12.140000343322754,246098.0
+2018-09-23,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0
+2018-09-24,11.640000343322754,12.199999809265137,11.619999885559082,12.140000343322754,246098.0
+2018-09-25,12.199999809265137,12.199999809265137,11.979999542236328,12.0600004196167,105048.0
+2018-09-26,11.979999542236328,12.079999923706055,11.979999542236328,12.020000457763672,124545.0
+2018-09-27,12.319999694824219,13.0,12.300000190734863,12.800000190734863,1187435.0
+2018-09-30,12.899999618530273,13.0,12.720000267028809,12.800000190734863,432428.0
+2018-10-01,12.859999656677246,12.859999656677246,12.619999885559082,12.699999809265137,167387.0
+2018-10-02,12.760000228881836,12.859999656677246,12.399999618530273,12.420000076293945,262576.0
+2018-10-03,12.220000267028809,12.319999694824219,12.220000267028809,12.319999694824219,101701.0
+2018-10-04,12.300000190734863,12.380000114440918,12.239999771118164,12.239999771118164,100123.0
+2018-10-07,12.319999694824219,12.319999694824219,12.100000381469727,12.180000305175781,115759.0
+2018-10-08,12.180000305175781,12.199999809265137,12.0,12.15999984741211,245530.0
+2018-10-09,12.020000457763672,12.279999732971191,12.0,12.079999923706055,205594.0
+2018-10-10,12.039999961853027,12.0600004196167,11.9399995803833,11.960000038146973,136136.0
+2018-10-11,11.800000190734863,11.899999618530273,11.220000267028809,11.680000305175781,204840.0
+2018-10-14,,,,,
+2018-10-15,11.079999923706055,11.359999656677246,11.020000457763672,11.279999732971191,516781.0
+2018-10-16,11.020000457763672,11.100000381469727,10.899999618530273,11.100000381469727,224720.0
+2018-10-17,11.180000305175781,11.279999732971191,11.0,11.0,198768.0
+2018-10-18,11.0600004196167,11.100000381469727,11.020000457763672,11.020000457763672,68748.0
+2018-10-21,10.220000267028809,10.880000114440918,10.199999809265137,10.699999809265137,262539.0
+2018-10-22,10.520000457763672,10.640000343322754,10.460000038146973,10.5,134656.0
+2018-10-23,10.520000457763672,10.899999618530273,10.399999618530273,10.739999771118164,156725.0
+2018-10-24,10.84000015258789,11.180000305175781,10.819999694824219,11.100000381469727,151892.0
+2018-10-25,11.199999809265137,11.199999809265137,10.960000038146973,10.960000038146973,639392.0
+2018-10-28,11.039999961853027,11.039999961853027,10.84000015258789,10.960000038146973,427364.0
+2018-10-29,10.899999618530273,11.119999885559082,10.880000114440918,11.020000457763672,291329.0
+2018-10-30,11.100000381469727,11.399999618530273,11.100000381469727,11.15999984741211,319638.0
+2018-10-31,11.300000190734863,11.779999732971191,11.239999771118164,11.539999961853027,1335498.0
+2018-11-01,11.359999656677246,11.5,11.220000267028809,11.220000267028809,429419.0
+2018-11-04,11.199999809265137,11.680000305175781,11.15999984741211,11.460000038146973,503785.0
+2018-11-05,11.5,11.640000343322754,11.300000190734863,11.359999656677246,387283.0
+2018-11-06,11.359999656677246,11.539999961853027,11.279999732971191,11.479999542236328,402177.0
+2018-11-07,11.420000076293945,11.880000114440918,11.399999618530273,11.880000114440918,956671.0
+2018-11-08,11.9399995803833,11.9399995803833,11.600000381469727,11.600000381469727,735107.0
+2018-11-11,11.399999618530273,11.800000190734863,11.300000190734863,11.720000267028809,543610.0
+2018-11-12,11.65999984741211,12.260000228881836,11.579999923706055,11.979999542236328,751970.0
+2018-11-13,12.0,12.079999923706055,11.800000190734863,11.880000114440918,275082.0
+2018-11-14,11.699999809265137,11.84000015258789,11.65999984741211,11.84000015258789,204818.0
+2018-11-15,11.600000381469727,11.979999542236328,11.600000381469727,11.979999542236328,357349.0
+2018-11-18,11.920000076293945,11.920000076293945,11.65999984741211,11.899999618530273,307069.0
+2018-11-19,11.600000381469727,12.0,11.600000381469727,11.960000038146973,369136.0
+2018-11-20,12.119999885559082,12.399999618530273,11.640000343322754,11.699999809265137,1241416.0
+2018-11-21,11.779999732971191,11.880000114440918,11.600000381469727,11.619999885559082,356517.0
+2018-11-22,11.739999771118164,11.800000190734863,11.619999885559082,11.65999984741211,344247.0
+2018-11-25,11.5600004196167,11.5600004196167,11.359999656677246,11.4399995803833,274247.0
+2018-11-26,11.600000381469727,11.640000343322754,11.399999618530273,11.420000076293945,152205.0
+2018-11-27,11.399999618530273,11.520000457763672,11.399999618530273,11.4399995803833,118210.0
+2018-11-28,11.4399995803833,11.460000038146973,11.359999656677246,11.460000038146973,143353.0
+2018-11-29,11.420000076293945,11.420000076293945,11.380000114440918,11.399999618530273,134392.0
+2018-12-02,11.420000076293945,11.460000038146973,11.34000015258789,11.4399995803833,137402.0
+2018-12-03,11.479999542236328,11.600000381469727,11.399999618530273,11.520000457763672,256384.0
+2018-12-04,11.5,11.84000015258789,11.5,11.539999961853027,239821.0
+2018-12-05,11.600000381469727,11.600000381469727,11.479999542236328,11.579999923706055,174070.0
+2018-12-06,11.539999961853027,11.899999618530273,11.5,11.739999771118164,424317.0
+2018-12-09,11.760000228881836,12.0,11.739999771118164,11.739999771118164,242147.0
+2018-12-10,11.760000228881836,11.960000038146973,11.699999809265137,11.819999694824219,374385.0
+2018-12-11,11.920000076293945,12.5,11.859999656677246,11.979999542236328,1773206.0
+2018-12-12,11.960000038146973,12.079999923706055,11.880000114440918,11.880000114440918,397035.0
+2018-12-13,11.979999542236328,12.15999984741211,11.960000038146973,11.979999542236328,378998.0
+2018-12-16,12.0600004196167,12.140000343322754,11.9399995803833,11.9399995803833,197935.0
+2018-12-17,11.9399995803833,12.0,11.800000190734863,11.880000114440918,128427.0
+2018-12-18,11.819999694824219,12.0,11.779999732971191,12.0,222492.0
+2018-12-19,11.84000015258789,11.899999618530273,11.739999771118164,11.739999771118164,120503.0
+2018-12-20,11.699999809265137,11.800000190734863,11.460000038146973,11.539999961853027,259249.0
+2018-12-23,11.399999618530273,11.460000038146973,11.199999809265137,11.279999732971191,121845.0
+2018-12-24,11.420000076293945,11.479999542236328,11.279999732971191,11.4399995803833,103293.0
+2018-12-25,11.300000190734863,11.399999618530273,11.199999809265137,11.199999809265137,188570.0
+2018-12-26,11.199999809265137,11.199999809265137,11.100000381469727,11.180000305175781,171066.0
+2018-12-27,11.279999732971191,11.279999732971191,11.180000305175781,11.239999771118164,138741.0
+2018-12-30,11.300000190734863,11.300000190734863,11.15999984741211,11.15999984741211,155244.0
+2018-12-31,11.199999809265137,11.239999771118164,11.079999923706055,11.100000381469727,196306.0
+2019-01-01,11.039999961853027,11.180000305175781,11.020000457763672,11.079999923706055,143958.0
+2019-01-02,11.079999923706055,11.079999923706055,11.0,11.039999961853027,105838.0
+2019-01-03,11.140000343322754,11.4399995803833,11.140000343322754,11.279999732971191,644249.0
+2019-01-06,11.300000190734863,11.319999694824219,11.199999809265137,11.260000228881836,182284.0
+2019-01-07,11.239999771118164,11.239999771118164,11.140000343322754,11.180000305175781,98181.0
+2019-01-08,11.180000305175781,11.180000305175781,11.119999885559082,11.180000305175781,189635.0
+2019-01-09,11.15999984741211,11.199999809265137,11.119999885559082,11.199999809265137,165316.0
+2019-01-10,11.15999984741211,11.260000228881836,11.140000343322754,11.180000305175781,159717.0
+2019-01-13,11.199999809265137,11.319999694824219,11.199999809265137,11.220000267028809,169042.0
+2019-01-14,11.220000267028809,11.220000267028809,11.140000343322754,11.140000343322754,119170.0
+2019-01-15,11.199999809265137,11.260000228881836,11.180000305175781,11.199999809265137,216287.0
+2019-01-16,11.279999732971191,12.319999694824219,11.279999732971191,11.739999771118164,5283162.0
+2019-01-17,12.15999984741211,12.34000015258789,11.9399995803833,12.140000343322754,2023625.0
+2019-01-20,12.279999732971191,12.319999694824219,12.140000343322754,12.199999809265137,615453.0
+2019-01-21,12.199999809265137,12.199999809265137,11.960000038146973,12.100000381469727,383057.0
+2019-01-22,11.960000038146973,12.0600004196167,11.960000038146973,12.039999961853027,172220.0
+2019-01-23,12.079999923706055,12.260000228881836,12.0,12.260000228881836,512375.0
+2019-01-24,12.260000228881836,12.260000228881836,12.020000457763672,12.199999809265137,264341.0
+2019-01-27,12.180000305175781,12.399999618530273,12.140000343322754,12.260000228881836,810268.0
+2019-01-28,12.279999732971191,13.0,12.279999732971191,12.960000038146973,1996392.0
+2019-01-29,13.0600004196167,13.180000305175781,12.800000190734863,12.9399995803833,933739.0
+2019-01-30,12.899999618530273,13.0,12.819999694824219,12.960000038146973,353607.0
+2019-01-31,12.9399995803833,12.960000038146973,12.739999771118164,12.819999694824219,224342.0
+2019-02-03,12.819999694824219,12.819999694824219,12.460000038146973,12.460000038146973,183505.0
+2019-02-04,12.520000457763672,12.699999809265137,12.359999656677246,12.359999656677246,583004.0
+2019-02-05,12.399999618530273,12.899999618530273,12.399999618530273,12.65999984741211,925398.0
+2019-02-06,12.720000267028809,12.800000190734863,12.5,12.539999961853027,342168.0
+2019-02-07,12.5600004196167,12.600000381469727,12.4399995803833,12.5,214336.0
+2019-02-10,12.600000381469727,12.800000190734863,12.600000381469727,12.619999885559082,476454.0
+2019-02-11,12.739999771118164,12.739999771118164,12.619999885559082,12.680000305175781,137982.0
+2019-02-12,12.699999809265137,12.800000190734863,12.619999885559082,12.640000343322754,233648.0
+2019-02-13,12.640000343322754,12.720000267028809,12.5,12.5,264695.0
+2019-02-14,12.5,12.579999923706055,12.5,12.579999923706055,124278.0
+2019-02-17,12.5,12.680000305175781,12.5,12.5,172373.0
+2019-02-18,12.5600004196167,12.5600004196167,12.460000038146973,12.460000038146973,35208.0
+2019-02-19,12.4399995803833,12.479999542236328,12.399999618530273,12.420000076293945,79937.0
+2019-02-20,12.399999618530273,12.4399995803833,12.34000015258789,12.420000076293945,60800.0
+2019-02-21,12.4399995803833,12.4399995803833,12.279999732971191,12.319999694824219,193399.0
+2019-02-24,12.300000190734863,12.359999656677246,12.180000305175781,12.199999809265137,147736.0
+2019-02-25,12.199999809265137,12.199999809265137,12.119999885559082,12.15999984741211,90596.0
+2019-02-26,12.0600004196167,12.140000343322754,12.0,12.140000343322754,109354.0
+2019-02-27,12.100000381469727,12.15999984741211,12.0600004196167,12.15999984741211,71258.0
+2019-02-28,12.15999984741211,12.199999809265137,12.100000381469727,12.100000381469727,111859.0
+2019-03-03,12.180000305175781,12.380000114440918,12.15999984741211,12.260000228881836,187221.0
+2019-03-04,12.220000267028809,12.34000015258789,12.220000267028809,12.319999694824219,106095.0
+2019-03-05,12.239999771118164,12.260000228881836,12.199999809265137,12.199999809265137,63269.0
+2019-03-06,12.199999809265137,12.300000190734863,12.15999984741211,12.300000190734863,193609.0
+2019-03-07,12.319999694824219,12.319999694824219,12.199999809265137,12.239999771118164,154990.0
+2019-03-10,12.239999771118164,12.239999771118164,12.140000343322754,12.140000343322754,194731.0
+2019-03-11,12.100000381469727,12.100000381469727,11.899999618530273,12.0,345575.0
+2019-03-12,11.979999542236328,12.0,11.880000114440918,12.0,174237.0
+2019-03-13,12.039999961853027,12.039999961853027,11.920000076293945,12.0,133162.0
+2019-03-14,11.960000038146973,12.359999656677246,11.960000038146973,12.359999656677246,349787.0
+2019-03-17,12.359999656677246,12.359999656677246,12.199999809265137,12.239999771118164,123383.0
+2019-03-18,12.239999771118164,12.359999656677246,12.199999809265137,12.359999656677246,152203.0
+2019-03-19,12.359999656677246,12.399999618530273,12.199999809265137,12.239999771118164,132297.0
+2019-03-20,12.239999771118164,12.300000190734863,12.199999809265137,12.300000190734863,128388.0
+2019-03-21,12.239999771118164,12.279999732971191,12.199999809265137,12.199999809265137,83144.0
+2019-03-24,12.34000015258789,12.779999732971191,12.300000190734863,12.34000015258789,795811.0
+2019-03-25,12.319999694824219,12.640000343322754,12.239999771118164,12.399999618530273,605443.0
+2019-03-26,12.319999694824219,12.34000015258789,12.220000267028809,12.260000228881836,120760.0
+2019-03-27,12.260000228881836,12.399999618530273,12.119999885559082,12.399999618530273,342769.0
+2019-03-28,12.34000015258789,12.359999656677246,12.239999771118164,12.239999771118164,174517.0
+2019-03-31,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0
+2019-04-01,11.899999618530273,12.079999923706055,11.899999618530273,12.079999923706055,111655.0
+2019-04-02,12.0,12.039999961853027,12.0,12.039999961853027,70693.0
+2019-04-03,11.9399995803833,12.039999961853027,11.9399995803833,12.0,131648.0
+2019-04-04,12.0,12.039999961853027,12.0,12.0,132350.0
+2019-04-07,12.0,12.0600004196167,12.0,12.0,90242.0
+2019-04-08,11.979999542236328,12.020000457763672,11.899999618530273,12.0,123653.0
+2019-04-09,12.0,12.020000457763672,11.979999542236328,11.979999542236328,78281.0
+2019-04-10,11.979999542236328,12.0,11.960000038146973,12.0,119646.0
+2019-04-11,11.979999542236328,12.0,11.9399995803833,11.979999542236328,75665.0
+2019-04-14,12.0600004196167,12.600000381469727,12.0600004196167,12.4399995803833,800397.0
+2019-04-15,12.319999694824219,12.420000076293945,12.239999771118164,12.319999694824219,622958.0
+2019-04-16,12.34000015258789,12.359999656677246,12.220000267028809,12.260000228881836,268224.0
+2019-04-17,12.220000267028809,12.279999732971191,12.199999809265137,12.260000228881836,193726.0
+2019-04-18,12.199999809265137,12.239999771118164,12.119999885559082,12.119999885559082,106076.0
+2019-04-21,12.199999809265137,12.300000190734863,12.140000343322754,12.220000267028809,102325.0
+2019-04-22,12.199999809265137,12.199999809265137,12.100000381469727,12.119999885559082,98992.0
+2019-04-23,12.0600004196167,12.100000381469727,12.0600004196167,12.079999923706055,99156.0
+2019-04-24,12.180000305175781,12.359999656677246,12.100000381469727,12.100000381469727,785113.0
+2019-04-25,12.399999618530273,12.5,12.239999771118164,12.399999618530273,837053.0
+2019-04-28,12.5600004196167,12.5600004196167,12.279999732971191,12.279999732971191,260059.0
+2019-04-29,12.260000228881836,12.380000114440918,12.260000228881836,12.380000114440918,131388.0
+2019-04-30,12.399999618530273,12.600000381469727,12.399999618530273,12.399999618530273,885966.0
+2019-05-01,12.399999618530273,13.119999885559082,12.399999618530273,13.0,1684651.0
+2019-05-02,13.020000457763672,13.140000343322754,12.699999809265137,12.84000015258789,832475.0
+2019-05-05,12.760000228881836,12.800000190734863,12.380000114440918,12.380000114440918,439723.0
+2019-05-06,12.260000228881836,12.279999732971191,12.0600004196167,12.140000343322754,348064.0
+2019-05-07,12.260000228881836,12.300000190734863,12.039999961853027,12.239999771118164,310702.0
+2019-05-08,12.119999885559082,12.140000343322754,12.0,12.020000457763672,350016.0
+2019-05-09,12.0600004196167,12.0600004196167,12.0,12.0,207974.0
+2019-05-12,11.899999618530273,11.920000076293945,11.800000190734863,11.819999694824219,158886.0
+2019-05-13,11.819999694824219,11.819999694824219,11.5,11.5,200436.0
+2019-05-14,11.100000381469727,11.5,11.0,11.100000381469727,447388.0
+2019-05-15,11.220000267028809,11.4399995803833,11.220000267028809,11.359999656677246,207009.0
+2019-05-16,11.359999656677246,11.720000267028809,11.359999656677246,11.600000381469727,197123.0
+2019-05-19,11.5600004196167,11.5600004196167,11.300000190734863,11.34000015258789,66367.0
+2019-05-20,11.420000076293945,11.420000076293945,11.180000305175781,11.199999809265137,82915.0
+2019-05-21,11.260000228881836,11.399999618530273,11.260000228881836,11.319999694824219,48915.0
+2019-05-22,11.319999694824219,11.4399995803833,11.319999694824219,11.399999618530273,61022.0
+2019-05-23,11.359999656677246,11.4399995803833,11.300000190734863,11.380000114440918,93712.0
+2019-05-26,11.319999694824219,11.420000076293945,11.300000190734863,11.420000076293945,73510.0
+2019-05-27,11.260000228881836,11.319999694824219,11.220000267028809,11.319999694824219,39368.0
+2019-05-28,11.399999618530273,11.479999542236328,11.359999656677246,11.399999618530273,110421.0
+2019-05-29,11.4399995803833,11.5600004196167,11.399999618530273,11.5600004196167,68977.0
+2019-05-30,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0
+2019-06-02,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0
+2019-06-03,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0
+2019-06-04,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-06-05,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-06-06,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0
+2019-06-09,11.600000381469727,11.859999656677246,11.600000381469727,11.859999656677246,123118.0
+2019-06-10,11.84000015258789,12.020000457763672,11.84000015258789,11.979999542236328,192007.0
+2019-06-11,11.880000114440918,12.140000343322754,11.880000114440918,12.140000343322754,329073.0
+2019-06-12,12.15999984741211,12.15999984741211,12.0,12.100000381469727,173749.0
+2019-06-13,12.0,12.0,11.800000190734863,11.859999656677246,277657.0
+2019-06-16,11.899999618530273,12.0600004196167,11.859999656677246,12.0600004196167,246748.0
+2019-06-17,12.039999961853027,12.239999771118164,12.039999961853027,12.220000267028809,333786.0
+2019-06-18,12.140000343322754,12.15999984741211,12.0600004196167,12.119999885559082,405478.0
+2019-06-19,12.140000343322754,12.380000114440918,12.100000381469727,12.180000305175781,593829.0
+2019-06-20,12.180000305175781,12.199999809265137,12.0600004196167,12.199999809265137,489628.0
+2019-06-23,12.119999885559082,12.140000343322754,12.0,12.0,236702.0
+2019-06-24,12.0,12.0,11.84000015258789,11.880000114440918,304812.0
+2019-06-25,11.9399995803833,11.9399995803833,11.859999656677246,11.9399995803833,61898.0
+2019-06-26,11.979999542236328,12.079999923706055,11.960000038146973,11.979999542236328,109782.0
+2019-06-27,12.0,12.039999961853027,11.960000038146973,12.020000457763672,78684.0
+2019-06-30,12.100000381469727,12.119999885559082,12.039999961853027,12.039999961853027,222911.0
+2019-07-01,12.0600004196167,12.420000076293945,12.0600004196167,12.300000190734863,457766.0
+2019-07-02,12.300000190734863,12.4399995803833,12.260000228881836,12.399999618530273,291699.0
+2019-07-03,12.359999656677246,13.239999771118164,12.359999656677246,12.920000076293945,1261083.0
+2019-07-04,12.819999694824219,13.100000381469727,12.819999694824219,12.899999618530273,390854.0
+2019-07-07,12.859999656677246,13.119999885559082,12.800000190734863,12.899999618530273,617787.0
+2019-07-08,12.920000076293945,13.65999984741211,12.899999618530273,13.520000457763672,1916760.0
+2019-07-09,13.460000038146973,13.819999694824219,13.380000114440918,13.4399995803833,1070985.0
+2019-07-10,13.319999694824219,13.5,13.100000381469727,13.399999618530273,438483.0
+2019-07-11,13.199999809265137,13.420000076293945,13.199999809265137,13.380000114440918,376313.0
+2019-07-14,13.420000076293945,13.460000038146973,13.399999618530273,13.399999618530273,394513.0
+2019-07-15,13.319999694824219,13.680000305175781,13.319999694824219,13.65999984741211,434356.0
+2019-07-16,13.65999984741211,13.819999694824219,13.600000381469727,13.779999732971191,412281.0
+2019-07-17,13.819999694824219,13.819999694824219,13.699999809265137,13.779999732971191,230268.0
+2019-07-18,13.779999732971191,13.779999732971191,13.600000381469727,13.600000381469727,398557.0
+2019-07-21,13.5,13.5,13.119999885559082,13.300000190734863,232659.0
+2019-07-22,13.460000038146973,13.479999542236328,13.300000190734863,13.380000114440918,96733.0
+2019-07-23,13.220000267028809,13.420000076293945,13.220000267028809,13.399999618530273,145875.0
+2019-07-24,13.619999885559082,13.800000190734863,13.600000381469727,13.680000305175781,494675.0
+2019-07-25,13.760000228881836,13.760000228881836,13.579999923706055,13.579999923706055,251222.0
+2019-07-28,13.5600004196167,13.680000305175781,13.5,13.520000457763672,224409.0
+2019-07-29,13.520000457763672,13.640000343322754,13.460000038146973,13.640000343322754,435893.0
+2019-07-30,13.600000381469727,14.039999961853027,13.600000381469727,13.739999771118164,763022.0
+2019-07-31,13.680000305175781,14.0,13.600000381469727,14.0,231419.0
+2019-08-01,14.0,14.300000190734863,13.979999542236328,14.260000228881836,718701.0
+2019-08-04,14.119999885559082,14.260000228881836,14.0,14.180000305175781,251229.0
+2019-08-05,14.180000305175781,14.199999809265137,14.0,14.0,217625.0
+2019-08-06,13.800000190734863,13.920000076293945,13.640000343322754,13.84000015258789,166759.0
+2019-08-07,13.880000114440918,14.0,13.880000114440918,13.960000038146973,64397.0
+2019-08-08,13.899999618530273,14.0,13.800000190734863,13.800000190734863,125017.0
+2019-08-11,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-08-12,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-08-13,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-08-14,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-08-15,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-08-18,13.819999694824219,14.020000457763672,13.699999809265137,13.979999542236328,138565.0
+2019-08-19,14.0,14.079999923706055,13.9399995803833,14.0,68299.0
+2019-08-20,14.079999923706055,14.119999885559082,13.899999618530273,13.9399995803833,122080.0
+2019-08-21,13.920000076293945,13.920000076293945,13.760000228881836,13.760000228881836,79595.0
+2019-08-22,13.699999809265137,13.779999732971191,13.5600004196167,13.640000343322754,159108.0
+2019-08-25,13.539999961853027,13.539999961853027,13.220000267028809,13.220000267028809,110815.0
+2019-08-26,13.220000267028809,13.479999542236328,13.220000267028809,13.380000114440918,90307.0
+2019-08-27,13.479999542236328,13.479999542236328,13.140000343322754,13.300000190734863,178311.0
+2019-08-28,13.300000190734863,13.600000381469727,13.300000190734863,13.5600004196167,274749.0
+2019-08-29,13.65999984741211,13.979999542236328,13.640000343322754,13.760000228881836,451195.0
+2019-09-01,13.699999809265137,13.699999809265137,13.579999923706055,13.699999809265137,125472.0
+2019-09-02,13.600000381469727,13.760000228881836,13.579999923706055,13.720000267028809,224160.0
+2019-09-03,13.619999885559082,13.760000228881836,13.619999885559082,13.619999885559082,179197.0
+2019-09-04,13.619999885559082,13.739999771118164,13.479999542236328,13.539999961853027,219647.0
+2019-09-05,13.579999923706055,13.579999923706055,13.479999542236328,13.479999542236328,235379.0
+2019-09-08,13.520000457763672,13.579999923706055,13.479999542236328,13.539999961853027,100555.0
+2019-09-09,13.619999885559082,13.960000038146973,13.600000381469727,13.65999984741211,332605.0
+2019-09-10,13.65999984741211,13.680000305175781,13.399999618530273,13.4399995803833,163210.0
+2019-09-11,13.399999618530273,13.399999618530273,13.220000267028809,13.239999771118164,76237.0
+2019-09-12,13.359999656677246,13.539999961853027,13.34000015258789,13.520000457763672,316559.0
+2019-09-15,13.180000305175781,13.399999618530273,13.180000305175781,13.399999618530273,85215.0
+2019-09-16,13.579999923706055,13.600000381469727,13.180000305175781,13.239999771118164,119574.0
+2019-09-17,13.279999732971191,13.300000190734863,13.039999961853027,13.0600004196167,169717.0
+2019-09-18,13.140000343322754,13.260000228881836,13.140000343322754,13.199999809265137,100505.0
+2019-09-19,13.199999809265137,13.319999694824219,13.039999961853027,13.319999694824219,238109.0
+2019-09-22,13.399999618530273,13.619999885559082,13.399999618530273,13.5,188857.0
+2019-09-24,13.5,14.720000267028809,13.5,14.720000267028809,1706216.0
+2019-09-25,14.720000267028809,15.399999618530273,14.720000267028809,14.84000015258789,1075034.0
+2019-09-26,14.779999732971191,15.199999809265137,14.760000228881836,14.779999732971191,391949.0
+2019-09-29,14.619999885559082,14.899999618530273,14.579999923706055,14.760000228881836,651177.0
+2019-09-30,14.880000114440918,15.079999923706055,14.859999656677246,15.039999961853027,824072.0
+2019-10-01,15.0600004196167,15.119999885559082,14.960000038146973,14.979999542236328,239114.0
+2019-10-02,15.0,15.0,13.5,14.739999771118164,414709.0
+2019-10-03,14.680000305175781,14.680000305175781,14.4399995803833,14.460000038146973,285278.0
+2019-10-06,14.640000343322754,14.640000343322754,14.520000457763672,14.520000457763672,133316.0
+2019-10-07,14.520000457763672,14.680000305175781,14.520000457763672,14.619999885559082,175366.0
+2019-10-08,14.5,14.800000190734863,14.4399995803833,14.520000457763672,322830.0
+2019-10-09,14.5,14.65999984741211,14.5,14.600000381469727,59251.0
+2019-10-10,14.420000076293945,14.699999809265137,14.380000114440918,14.479999542236328,104673.0
+2019-10-13,14.34000015258789,14.920000076293945,14.34000015258789,14.739999771118164,156033.0
+2019-10-14,14.699999809265137,15.079999923706055,14.699999809265137,14.880000114440918,236106.0
+2019-10-15,14.9399995803833,14.9399995803833,14.4399995803833,14.600000381469727,145516.0
+2019-10-16,14.640000343322754,15.0600004196167,14.5,15.039999961853027,280277.0
+2019-10-17,15.020000457763672,15.279999732971191,14.800000190734863,15.100000381469727,334811.0
+2019-10-20,15.260000228881836,15.399999618530273,15.199999809265137,15.279999732971191,2778705.0
+2019-10-21,15.479999542236328,15.479999542236328,14.720000267028809,14.779999732971191,1048560.0
+2019-10-22,14.800000190734863,14.800000190734863,14.420000076293945,14.420000076293945,717478.0
+2019-10-23,14.479999542236328,14.520000457763672,14.380000114440918,14.399999618530273,445166.0
+2019-10-24,14.399999618530273,14.460000038146973,14.359999656677246,14.380000114440918,159161.0
+2019-10-27,14.4399995803833,14.479999542236328,14.380000114440918,14.4399995803833,329504.0
+2019-10-28,14.460000038146973,14.640000343322754,14.300000190734863,14.300000190734863,492620.0
+2019-10-29,14.279999732971191,14.279999732971191,13.600000381469727,13.680000305175781,448286.0
+2019-10-30,13.720000267028809,13.899999618530273,13.65999984741211,13.859999656677246,183109.0
+2019-10-31,13.899999618530273,13.9399995803833,13.819999694824219,13.880000114440918,150535.0
+2019-11-03,13.880000114440918,13.880000114440918,13.399999618530273,13.600000381469727,140852.0
+2019-11-04,13.600000381469727,13.779999732971191,13.600000381469727,13.65999984741211,101798.0
+2019-11-05,13.699999809265137,14.279999732971191,13.699999809265137,13.880000114440918,417762.0
+2019-11-06,13.9399995803833,14.0,13.800000190734863,13.800000190734863,158258.0
+2019-11-07,13.739999771118164,13.800000190734863,13.699999809265137,13.720000267028809,206380.0
+2019-11-10,13.920000076293945,13.920000076293945,13.699999809265137,13.84000015258789,224229.0
+2019-11-11,13.84000015258789,13.920000076293945,13.739999771118164,13.779999732971191,453602.0
+2019-11-12,13.819999694824219,14.119999885559082,13.800000190734863,13.899999618530273,470478.0
+2019-11-13,13.979999542236328,14.039999961853027,13.779999732971191,13.800000190734863,351031.0
+2019-11-14,13.859999656677246,13.920000076293945,13.760000228881836,13.899999618530273,147244.0
+2019-11-17,13.800000190734863,13.819999694824219,13.739999771118164,13.800000190734863,163273.0
+2019-11-18,13.779999732971191,13.920000076293945,13.779999732971191,13.920000076293945,318452.0
+2019-11-19,13.9399995803833,14.220000267028809,13.9399995803833,13.960000038146973,811218.0
+2019-11-20,14.0,14.15999984741211,13.960000038146973,14.15999984741211,247794.0
+2019-11-21,14.100000381469727,14.220000267028809,13.920000076293945,13.920000076293945,265885.0
+2019-11-24,14.0,14.020000457763672,13.319999694824219,13.319999694824219,209204.0
+2019-11-25,13.420000076293945,13.539999961853027,13.420000076293945,13.5,163632.0
+2019-11-26,13.600000381469727,13.720000267028809,13.5600004196167,13.619999885559082,125774.0
+2019-11-27,13.619999885559082,13.680000305175781,13.520000457763672,13.680000305175781,78033.0
+2019-11-28,13.619999885559082,13.65999984741211,13.5,13.640000343322754,113503.0
+2019-12-01,13.619999885559082,13.699999809265137,13.619999885559082,13.699999809265137,103560.0
+2019-12-02,13.699999809265137,13.720000267028809,13.5,13.720000267028809,91817.0
+2019-12-03,13.579999923706055,13.960000038146973,13.579999923706055,13.760000228881836,188647.0
+2019-12-04,13.699999809265137,14.020000457763672,13.699999809265137,14.020000457763672,233176.0
+2019-12-05,14.0,14.600000381469727,14.0,14.5600004196167,877927.0
+2019-12-08,14.5,15.079999923706055,14.5,15.079999923706055,617905.0
+2019-12-09,15.079999923706055,15.300000190734863,14.699999809265137,14.739999771118164,634520.0
+2019-12-10,14.619999885559082,14.619999885559082,14.399999618530273,14.5600004196167,360564.0
+2019-12-11,14.579999923706055,14.920000076293945,14.579999923706055,14.84000015258789,382520.0
+2019-12-12,14.859999656677246,15.039999961853027,14.640000343322754,14.800000190734863,269187.0
+2019-12-15,14.699999809265137,15.119999885559082,14.699999809265137,15.100000381469727,400844.0
+2019-12-16,15.100000381469727,15.180000305175781,15.0,15.039999961853027,395886.0
+2019-12-17,15.0,15.15999984741211,14.960000038146973,15.039999961853027,141307.0
+2019-12-18,15.079999923706055,15.119999885559082,14.84000015258789,14.920000076293945,538662.0
+2019-12-19,14.819999694824219,15.180000305175781,14.800000190734863,15.039999961853027,519088.0
+2019-12-22,15.0,15.260000228881836,14.9399995803833,15.199999809265137,567506.0
+2019-12-23,15.220000267028809,15.260000228881836,15.079999923706055,15.180000305175781,387770.0
+2019-12-24,15.199999809265137,15.680000305175781,15.15999984741211,15.680000305175781,897812.0
+2019-12-25,15.699999809265137,15.760000228881836,15.539999961853027,15.600000381469727,624228.0
+2019-12-26,15.600000381469727,15.760000228881836,15.579999923706055,15.600000381469727,446780.0
+2019-12-29,15.5600004196167,15.960000038146973,15.5600004196167,15.819999694824219,532465.0
+2019-12-30,15.84000015258789,15.84000015258789,15.600000381469727,15.619999885559082,192902.0
+2019-12-31,15.680000305175781,15.800000190734863,15.5,15.800000190734863,308695.0
+2020-01-01,15.800000190734863,16.459999084472656,15.800000190734863,16.1200008392334,669443.0
+2020-01-02,16.100000381469727,16.299999237060547,16.079999923706055,16.299999237060547,295415.0
+2020-01-05,16.299999237060547,16.299999237060547,15.600000381469727,15.65999984741211,415171.0
+2020-01-06,15.65999984741211,15.65999984741211,15.199999809265137,15.359999656677246,376948.0
+2020-01-07,15.380000114440918,15.800000190734863,15.359999656677246,15.399999618530273,451551.0
+2020-01-08,15.100000381469727,15.34000015258789,15.020000457763672,15.140000343322754,313471.0
+2020-01-09,15.319999694824219,16.0,15.319999694824219,15.960000038146973,1262712.0
+2020-01-12,16.1200008392334,16.299999237060547,16.0,16.200000762939453,758999.0
+2020-01-13,16.239999771118164,16.5,16.200000762939453,16.360000610351562,1034649.0
+2020-01-14,16.360000610351562,16.540000915527344,16.239999771118164,16.399999618530273,908665.0
+2020-01-15,16.5,16.719999313354492,16.399999618530273,16.479999542236328,1291216.0
+2020-01-16,16.579999923706055,16.700000762939453,16.399999618530273,16.520000457763672,751921.0
+2020-01-19,16.559999465942383,16.559999465942383,16.139999389648438,16.200000762939453,586429.0
+2020-01-20,16.200000762939453,16.34000015258789,16.1200008392334,16.18000030517578,518505.0
+2020-01-21,16.260000228881836,16.260000228881836,16.079999923706055,16.1200008392334,362971.0
+2020-01-22,16.139999389648438,16.440000534057617,16.100000381469727,16.18000030517578,857016.0
+2020-01-23,16.200000762939453,16.559999465942383,16.15999984741211,16.399999618530273,1382591.0
+2020-01-26,16.399999618530273,17.079999923706055,16.31999969482422,16.940000534057617,1906207.0
+2020-01-27,17.100000381469727,17.100000381469727,16.299999237060547,16.3799991607666,856463.0
+2020-01-28,16.31999969482422,16.479999542236328,16.1200008392334,16.200000762939453,554263.0
+2020-01-29,16.34000015258789,16.940000534057617,16.34000015258789,16.420000076293945,1351730.0
+2020-01-30,16.440000534057617,16.479999542236328,16.260000228881836,16.299999237060547,1386679.0
+2020-02-02,16.0,16.700000762939453,16.0,16.540000915527344,874445.0
+2020-02-03,16.540000915527344,17.260000228881836,16.399999618530273,17.239999771118164,1348997.0
+2020-02-04,17.239999771118164,18.5,17.239999771118164,17.719999313354492,2705354.0
+2020-02-05,17.780000686645508,17.920000076293945,17.15999984741211,17.15999984741211,647141.0
+2020-02-06,17.200000762939453,17.440000534057617,16.700000762939453,16.81999969482422,633897.0
+2020-02-09,16.700000762939453,16.719999313354492,16.020000457763672,16.18000030517578,920297.0
+2020-02-10,16.239999771118164,16.600000381469727,16.059999465942383,16.399999618530273,843830.0
+2020-02-11,16.299999237060547,16.68000030517578,16.299999237060547,16.68000030517578,340878.0
+2020-02-12,16.440000534057617,17.280000686645508,16.440000534057617,17.280000686645508,970162.0
+2020-02-13,17.479999542236328,17.65999984741211,17.020000457763672,17.079999923706055,765661.0
+2020-02-16,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0
+2020-02-17,16.899999618530273,17.260000228881836,16.899999618530273,17.239999771118164,166841.0
+2020-02-18,17.260000228881836,17.399999618530273,17.040000915527344,17.399999618530273,107801.0
+2020-02-19,17.399999618530273,17.5,17.360000610351562,17.3799991607666,148358.0
+2020-02-20,17.459999084472656,17.65999984741211,17.239999771118164,17.239999771118164,152354.0
+2020-02-23,17.219999313354492,17.600000381469727,17.0,17.579999923706055,442067.0
+2020-02-24,17.31999969482422,17.399999618530273,16.719999313354492,16.719999313354492,423125.0
+2020-02-25,16.520000457763672,17.0,16.239999771118164,16.520000457763672,402341.0
+2020-02-26,16.440000534057617,16.479999542236328,16.15999984741211,16.479999542236328,305738.0
+2020-02-27,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0.0
+2020-03-01,15.5,15.520000457763672,14.300000190734863,14.359999656677246,864164.0
+2020-03-02,14.800000190734863,14.859999656677246,13.880000114440918,13.880000114440918,853043.0
+2020-03-03,14.119999885559082,14.800000190734863,14.0600004196167,14.579999923706055,868985.0
+2020-03-04,14.579999923706055,14.960000038146973,14.220000267028809,14.84000015258789,497496.0
+2020-03-05,14.979999542236328,15.300000190734863,14.579999923706055,14.600000381469727,723913.0
+2020-03-08,13.319999694824219,13.5600004196167,13.140000343322754,13.140000343322754,909222.0
+2020-03-09,11.84000015258789,13.0,11.84000015258789,11.859999656677246,573776.0
+2020-03-10,12.979999542236328,13.0,12.0600004196167,12.5,2326949.0
+2020-03-11,12.460000038146973,12.460000038146973,11.399999618530273,11.680000305175781,1478450.0
+2020-03-12,10.979999542236328,11.180000305175781,10.800000190734863,11.140000343322754,880244.0
+2020-03-15,11.220000267028809,11.300000190734863,10.84000015258789,10.960000038146973,433171.0
+2020-03-16,10.9399995803833,10.9399995803833,10.220000267028809,10.239999771118164,474289.0
+2020-03-17,10.199999809265137,10.819999694824219,10.199999809265137,10.680000305175781,329995.0
+2020-03-18,10.880000114440918,10.880000114440918,10.4399995803833,10.520000457763672,583924.0
+2020-03-19,10.460000038146973,10.640000343322754,10.4399995803833,10.5600004196167,1617243.0
+2020-03-22,10.380000114440918,10.420000076293945,9.979999542236328,10.039999961853027,1211161.0
+2020-03-23,10.0,10.0,9.220000267028809,9.220000267028809,1436715.0
+2020-03-24,9.420000076293945,9.5,9.34000015258789,9.399999618530273,2469441.0
+2020-03-25,9.649999618530273,10.0,9.180000305175781,9.25,4132225.0
+2020-03-26,9.319999694824219,9.59000015258789,9.229999542236328,9.579999923706055,1401925.0
+2020-03-29,9.550000190734863,10.119999885559082,9.460000038146973,10.0600004196167,3252120.0
+2020-03-30,10.15999984741211,10.300000190734863,10.079999923706055,10.15999984741211,1946824.0
+2020-03-31,10.220000267028809,10.479999542236328,10.220000267028809,10.359999656677246,1639665.0
+2020-04-01,10.300000190734863,10.34000015258789,10.100000381469727,10.199999809265137,1291392.0
+2020-04-02,10.300000190734863,10.359999656677246,10.220000267028809,10.34000015258789,1364120.0
+2020-04-05,10.5,10.600000381469727,10.279999732971191,10.34000015258789,1743665.0
+2020-04-06,10.359999656677246,10.579999923706055,10.319999694824219,10.539999961853027,1032550.0
+2020-04-07,10.65999984741211,10.899999618530273,10.539999961853027,10.760000228881836,2172162.0
+2020-04-08,10.899999618530273,11.180000305175781,10.760000228881836,11.119999885559082,2032968.0
+2020-04-09,11.15999984741211,11.479999542236328,11.100000381469727,11.239999771118164,2487884.0
+2020-04-12,11.319999694824219,11.319999694824219,10.859999656677246,10.880000114440918,1008062.0
+2020-04-13,10.859999656677246,11.0,10.640000343322754,10.680000305175781,1444804.0
+2020-04-14,10.680000305175781,10.899999618530273,10.600000381469727,10.859999656677246,1615082.0
+2020-04-15,10.84000015258789,10.899999618530273,10.600000381469727,10.640000343322754,790255.0
+2020-04-16,10.699999809265137,10.699999809265137,10.34000015258789,10.399999618530273,654377.0
+2020-04-19,10.460000038146973,10.5600004196167,10.300000190734863,10.380000114440918,894166.0
+2020-04-20,10.279999732971191,10.300000190734863,10.119999885559082,10.199999809265137,793987.0
+2020-04-21,10.0,10.199999809265137,9.899999618530273,10.119999885559082,1139566.0
+2020-04-22,9.930000305175781,10.260000228881836,9.869999885559082,10.260000228881836,2265055.0
+2020-04-23,10.460000038146973,10.5600004196167,10.34000015258789,10.420000076293945,1458148.0
+2020-04-26,10.579999923706055,11.079999923706055,10.579999923706055,11.0600004196167,1334854.0
+2020-04-27,11.100000381469727,11.239999771118164,11.0,11.119999885559082,2278536.0
+2020-04-28,11.0,11.220000267028809,11.0,11.180000305175781,1235923.0
+2020-04-29,11.34000015258789,11.65999984741211,11.279999732971191,11.5,1760707.0
+2020-04-30,11.899999618530273,11.899999618530273,11.600000381469727,11.800000190734863,1749116.0
+2020-05-03,11.020000457763672,11.020000457763672,10.619999885559082,10.619999885559082,1695286.0
+2020-05-04,10.380000114440918,10.579999923706055,10.199999809265137,10.460000038146973,1244961.0
+2020-05-05,10.640000343322754,10.819999694824219,10.619999885559082,10.680000305175781,695873.0
+2020-05-06,10.899999618530273,10.899999618530273,10.600000381469727,10.680000305175781,514397.0
+2020-05-07,10.65999984741211,10.800000190734863,10.5600004196167,10.739999771118164,429205.0
+2020-05-10,10.859999656677246,10.899999618530273,10.640000343322754,10.65999984741211,293095.0
+2020-05-11,10.0,10.260000228881836,10.0,10.180000305175781,819013.0
+2020-05-12,10.220000267028809,10.359999656677246,10.180000305175781,10.260000228881836,327050.0
+2020-05-13,10.359999656677246,10.399999618530273,10.199999809265137,10.220000267028809,482277.0
+2020-05-14,10.260000228881836,10.260000228881836,10.079999923706055,10.119999885559082,499278.0
+2020-05-17,10.300000190734863,10.5600004196167,10.100000381469727,10.199999809265137,1912553.0
+2020-05-18,10.300000190734863,10.34000015258789,10.220000267028809,10.319999694824219,575740.0
+2020-05-19,10.359999656677246,10.460000038146973,10.34000015258789,10.34000015258789,1436237.0
+2020-05-20,10.359999656677246,10.380000114440918,10.279999732971191,10.300000190734863,618466.0
+2020-05-21,10.300000190734863,10.739999771118164,10.300000190734863,10.739999771118164,1329100.0
+2020-05-31,11.279999732971191,11.579999923706055,11.100000381469727,11.420000076293945,2225010.0
+2020-06-01,11.5,11.5,11.260000228881836,11.380000114440918,1676974.0
+2020-06-02,11.399999618530273,11.460000038146973,11.319999694824219,11.319999694824219,1304849.0
+2020-06-03,11.319999694824219,11.34000015258789,11.0600004196167,11.140000343322754,1211826.0
+2020-06-04,11.140000343322754,11.140000343322754,10.960000038146973,11.100000381469727,742416.0
+2020-06-07,11.239999771118164,11.300000190734863,11.15999984741211,11.220000267028809,1015276.0
+2020-06-08,11.260000228881836,11.319999694824219,11.220000267028809,11.260000228881836,1043051.0
+2020-06-09,11.279999732971191,11.34000015258789,11.199999809265137,11.239999771118164,709571.0
+2020-06-10,11.260000228881836,11.600000381469727,11.199999809265137,11.460000038146973,2165827.0
+2020-06-11,11.4399995803833,11.5600004196167,11.34000015258789,11.380000114440918,2277611.0
+2020-06-14,11.220000267028809,11.420000076293945,11.220000267028809,11.34000015258789,983852.0
+2020-06-15,11.300000190734863,11.4399995803833,11.239999771118164,11.380000114440918,843527.0
+2020-06-16,11.420000076293945,11.520000457763672,11.399999618530273,11.5,1896938.0
+2020-06-17,11.539999961853027,11.619999885559082,11.420000076293945,11.460000038146973,1406462.0
+2020-06-18,11.460000038146973,11.539999961853027,11.380000114440918,11.539999961853027,1145334.0
+2020-06-21,11.600000381469727,11.699999809265137,11.5600004196167,11.600000381469727,1545023.0
+2020-06-22,11.619999885559082,11.739999771118164,11.460000038146973,11.520000457763672,1989528.0
+2020-06-23,11.539999961853027,11.699999809265137,11.520000457763672,11.65999984741211,1116773.0
+2020-06-24,11.680000305175781,12.020000457763672,11.65999984741211,12.0,2671802.0
+2020-06-25,11.920000076293945,12.300000190734863,11.899999618530273,12.020000457763672,2988501.0
+2020-06-28,11.880000114440918,12.180000305175781,11.880000114440918,12.180000305175781,1927048.0
+2020-06-29,12.199999809265137,12.680000305175781,12.180000305175781,12.65999984741211,3618142.0
+2020-06-30,12.680000305175781,12.960000038146973,12.039999961853027,12.239999771118164,4301847.0
+2020-07-01,12.199999809265137,12.279999732971191,12.039999961853027,12.260000228881836,1227322.0
+2020-07-02,12.34000015258789,12.760000228881836,12.279999732971191,12.5,2663255.0
+2020-07-05,12.699999809265137,13.100000381469727,12.579999923706055,13.039999961853027,2720296.0
+2020-07-06,13.100000381469727,13.100000381469727,12.819999694824219,12.920000076293945,1574804.0
+2020-07-07,12.920000076293945,13.0,12.859999656677246,12.960000038146973,1121488.0
+2020-07-08,12.899999618530273,12.9399995803833,12.779999732971191,12.84000015258789,893551.0
+2020-07-09,12.9399995803833,13.0,12.819999694824219,12.899999618530273,1658928.0
+2020-07-12,12.979999542236328,13.0,12.880000114440918,12.920000076293945,1010901.0
+2020-07-13,12.920000076293945,12.979999542236328,12.800000190734863,12.859999656677246,846804.0
+2020-07-14,12.84000015258789,12.880000114440918,12.65999984741211,12.819999694824219,465268.0
+2020-07-15,12.819999694824219,13.119999885559082,12.819999694824219,13.119999885559082,1811526.0
+2020-07-16,13.180000305175781,13.180000305175781,13.020000457763672,13.079999923706055,999071.0
+2020-07-19,13.079999923706055,13.079999923706055,12.920000076293945,13.079999923706055,752110.0
+2020-07-20,13.020000457763672,13.020000457763672,12.600000381469727,12.899999618530273,1091745.0
+2020-07-21,12.899999618530273,13.0,12.800000190734863,12.9399995803833,640143.0
+2020-07-22,13.0,13.0,12.899999618530273,12.9399995803833,433959.0
+2020-07-23,12.920000076293945,12.979999542236328,12.899999618530273,12.9399995803833,234527.0
+2020-07-26,12.899999618530273,13.300000190734863,12.899999618530273,13.119999885559082,2073003.0
+2020-07-27,13.180000305175781,13.300000190734863,13.0600004196167,13.260000228881836,1508949.0
+2020-07-28,13.300000190734863,13.460000038146973,13.15999984741211,13.239999771118164,1538387.0
+2020-08-05,13.319999694824219,13.4399995803833,13.260000228881836,13.34000015258789,588333.0
+2020-08-06,13.300000190734863,13.380000114440918,13.220000267028809,13.300000190734863,541424.0
+2020-08-09,13.239999771118164,13.380000114440918,13.239999771118164,13.380000114440918,367353.0
+2020-08-10,13.319999694824219,13.4399995803833,13.319999694824219,13.359999656677246,437638.0
+2020-08-11,13.34000015258789,13.359999656677246,13.279999732971191,13.359999656677246,784036.0
+2020-08-12,13.359999656677246,13.359999656677246,13.15999984741211,13.319999694824219,1299799.0
+2020-08-13,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0
+2020-08-16,13.359999656677246,13.479999542236328,13.34000015258789,13.380000114440918,675887.0
+2020-08-17,13.460000038146973,13.460000038146973,13.220000267028809,13.260000228881836,715205.0
+2020-08-18,13.220000267028809,13.279999732971191,13.199999809265137,13.260000228881836,440420.0
+2020-08-19,13.260000228881836,13.4399995803833,13.220000267028809,13.34000015258789,821006.0
+2020-08-20,13.380000114440918,13.420000076293945,13.220000267028809,13.34000015258789,675632.0
+2020-08-23,13.300000190734863,13.359999656677246,13.199999809265137,13.279999732971191,1577625.0
+2020-08-24,13.300000190734863,13.5,13.279999732971191,13.380000114440918,1343543.0
+2020-08-25,13.420000076293945,13.460000038146973,13.319999694824219,13.399999618530273,768980.0
+2020-08-26,13.319999694824219,13.359999656677246,13.300000190734863,13.34000015258789,393740.0
+2020-08-27,13.34000015258789,13.399999618530273,13.279999732971191,13.34000015258789,484709.0
+2020-08-30,13.380000114440918,13.5600004196167,13.380000114440918,13.520000457763672,1744088.0
+2020-08-31,13.579999923706055,13.899999618530273,13.579999923706055,13.880000114440918,1738886.0
+2020-09-01,13.880000114440918,14.079999923706055,13.800000190734863,13.9399995803833,1123300.0
+2020-09-02,13.899999618530273,14.359999656677246,13.819999694824219,14.0,1482890.0
+2020-09-03,14.079999923706055,14.680000305175781,14.039999961853027,14.579999923706055,1764247.0
+2020-09-06,14.5600004196167,14.880000114440918,14.380000114440918,14.739999771118164,1222710.0
+2020-09-07,14.760000228881836,15.140000343322754,14.699999809265137,15.0600004196167,1034387.0
+2020-09-08,15.100000381469727,15.300000190734863,14.720000267028809,14.859999656677246,2641210.0
+2020-09-09,14.5,14.960000038146973,14.420000076293945,14.800000190734863,1080058.0
+2020-09-10,14.779999732971191,15.15999984741211,14.779999732971191,14.979999542236328,879392.0
+2020-09-13,15.0600004196167,15.119999885559082,14.960000038146973,15.0,661428.0
+2020-09-14,15.0,15.100000381469727,14.859999656677246,14.9399995803833,720518.0
+2020-09-15,14.9399995803833,14.979999542236328,14.819999694824219,14.899999618530273,736961.0
+2020-09-16,14.880000114440918,15.300000190734863,14.880000114440918,15.119999885559082,2116690.0
+2020-09-17,15.300000190734863,15.4399995803833,15.180000305175781,15.399999618530273,1284248.0
+2020-09-20,15.479999542236328,16.0,15.4399995803833,16.0,1931121.0
+2020-09-21,16.020000457763672,16.299999237060547,15.520000457763672,15.720000267028809,1723496.0
+2020-09-22,15.5,16.020000457763672,15.399999618530273,15.819999694824219,726567.0
+2020-09-24,15.899999618530273,16.34000015258789,15.899999618530273,16.200000762939453,1408289.0
+2020-09-27,16.18000030517578,17.0,16.18000030517578,17.0,3092290.0
+2020-09-28,17.399999618530273,17.5,16.8799991607666,16.899999618530273,3158007.0
+2020-09-29,17.0,17.0,16.299999237060547,16.34000015258789,1921985.0
+2020-09-30,16.34000015258789,16.579999923706055,16.239999771118164,16.3799991607666,935826.0
+2020-10-01,16.459999084472656,16.719999313354492,15.899999618530273,16.299999237060547,1941585.0
+2020-10-04,16.200000762939453,16.540000915527344,16.020000457763672,16.31999969482422,860806.0
+2020-10-05,16.31999969482422,16.31999969482422,16.040000915527344,16.299999237060547,1228322.0
+2020-10-06,16.5,16.959999084472656,16.200000762939453,16.84000015258789,2283668.0
+2020-10-07,16.899999618530273,17.260000228881836,16.760000228881836,16.8799991607666,3033386.0
+2020-10-08,16.8799991607666,16.959999084472656,16.639999389648438,16.68000030517578,1639203.0
+2020-10-11,16.899999618530273,16.899999618530273,16.559999465942383,16.760000228881836,1617174.0
+2020-10-12,16.799999237060547,16.799999237060547,16.5,16.65999984741211,885165.0
+2020-10-13,16.65999984741211,16.760000228881836,16.5,16.639999389648438,619144.0
+2020-10-14,16.639999389648438,16.8799991607666,16.520000457763672,16.84000015258789,1413260.0
+2020-10-15,16.84000015258789,17.15999984741211,16.739999771118164,16.940000534057617,1576663.0
+2020-10-18,17.040000915527344,17.299999237060547,16.979999542236328,17.100000381469727,2591762.0
+2020-10-19,17.100000381469727,17.139999389648438,16.799999237060547,16.84000015258789,801484.0
+2020-10-20,16.65999984741211,16.700000762939453,16.360000610351562,16.520000457763672,974318.0
+2020-10-21,16.600000381469727,16.799999237060547,16.5,16.520000457763672,572976.0
+2020-10-22,16.479999542236328,16.559999465942383,16.420000076293945,16.479999542236328,472335.0
+2020-10-25,16.459999084472656,16.5,14.9399995803833,14.9399995803833,966527.0
+2020-10-26,15.0,15.899999618530273,14.579999923706055,15.359999656677246,1098268.0
+2020-10-27,15.100000381469727,15.399999618530273,14.9399995803833,15.279999732971191,640482.0
+2020-10-28,15.279999732971191,15.279999732971191,15.0,15.020000457763672,711123.0
+2020-10-29,15.0,15.0,14.399999618530273,14.5,578592.0
+2020-11-01,14.420000076293945,14.5,14.220000267028809,14.319999694824219,431985.0
+2020-11-02,14.319999694824219,14.800000190734863,14.319999694824219,14.800000190734863,582322.0
+2020-11-03,14.899999618530273,14.960000038146973,14.600000381469727,14.960000038146973,354383.0
+2020-11-04,15.0,15.600000381469727,15.0,15.399999618530273,709921.0
+2020-11-05,15.300000190734863,15.520000457763672,15.100000381469727,15.399999618530273,518607.0
+2020-11-08,15.300000190734863,15.699999809265137,15.260000228881836,15.699999809265137,1134960.0
+2020-11-09,15.800000190734863,16.040000915527344,15.699999809265137,15.9399995803833,1266252.0
+2020-11-10,16.040000915527344,16.239999771118164,15.300000190734863,15.899999618530273,1191136.0
+2020-11-11,15.920000076293945,15.9399995803833,15.65999984741211,15.800000190734863,495947.0
+2020-11-12,15.800000190734863,15.800000190734863,15.65999984741211,15.739999771118164,433335.0
+2020-11-15,15.960000038146973,15.960000038146973,15.800000190734863,15.819999694824219,458633.0
+2020-11-16,15.84000015258789,16.0,15.800000190734863,15.859999656677246,614152.0
+2020-11-17,15.979999542236328,16.3799991607666,15.899999618530273,16.299999237060547,1342515.0
+2020-11-18,16.34000015258789,16.68000030517578,16.219999313354492,16.399999618530273,1528155.0
+2020-11-19,16.3799991607666,16.5,16.1200008392334,16.219999313354492,578409.0
+2020-11-22,16.219999313354492,16.239999771118164,16.100000381469727,16.200000762939453,501419.0
+2020-11-23,16.100000381469727,16.200000762939453,16.059999465942383,16.1200008392334,508006.0
+2020-11-24,16.200000762939453,16.239999771118164,16.100000381469727,16.200000762939453,624028.0
+2020-11-25,16.239999771118164,16.299999237060547,16.139999389648438,16.200000762939453,465218.0
+2020-11-26,16.0,16.700000762939453,15.979999542236328,16.700000762939453,1445026.0
+2020-11-29,17.0,17.15999984741211,16.780000686645508,17.059999465942383,2636122.0
+2020-11-30,17.0,17.280000686645508,16.84000015258789,17.100000381469727,1464907.0
+2020-12-01,17.079999923706055,17.68000030517578,17.0,17.600000381469727,2365325.0
+2020-12-02,17.579999923706055,17.639999389648438,17.299999237060547,17.299999237060547,936795.0
+2020-12-03,17.299999237060547,17.479999542236328,17.059999465942383,17.239999771118164,944434.0
+2020-12-06,17.299999237060547,17.459999084472656,16.440000534057617,17.079999923706055,1002372.0
+2020-12-07,16.8799991607666,17.100000381469727,16.639999389648438,17.100000381469727,1354627.0
+2020-12-08,17.280000686645508,17.280000686645508,16.739999771118164,16.84000015258789,883636.0
+2020-12-09,16.799999237060547,16.920000076293945,16.68000030517578,16.780000686645508,723939.0
+2020-12-10,16.84000015258789,16.959999084472656,16.65999984741211,16.959999084472656,682312.0
+2020-12-13,16.979999542236328,16.979999542236328,16.739999771118164,16.799999237060547,619959.0
+2020-12-14,16.940000534057617,17.059999465942383,16.719999313354492,16.81999969482422,1637548.0
+2020-12-15,16.84000015258789,16.920000076293945,16.780000686645508,16.899999618530273,560406.0
+2020-12-16,16.84000015258789,16.920000076293945,16.780000686645508,16.8799991607666,548733.0
+2020-12-17,16.8799991607666,16.959999084472656,16.81999969482422,16.84000015258789,479846.0
+2020-12-20,16.84000015258789,16.940000534057617,16.81999969482422,16.84000015258789,765094.0
+2020-12-21,16.760000228881836,16.760000228881836,16.360000610351562,16.420000076293945,919315.0
+2020-12-22,16.420000076293945,16.68000030517578,16.420000076293945,16.65999984741211,918874.0
+2020-12-23,16.520000457763672,16.760000228881836,16.520000457763672,16.700000762939453,276770.0
+2020-12-24,16.700000762939453,16.860000610351562,16.700000762939453,16.739999771118164,288023.0
+2020-12-27,16.81999969482422,16.940000534057617,16.760000228881836,16.8799991607666,390847.0
+2020-12-28,16.8799991607666,16.959999084472656,16.860000610351562,16.860000610351562,321282.0
+2020-12-29,16.84000015258789,17.260000228881836,16.84000015258789,17.100000381469727,1064191.0
+2020-12-30,17.139999389648438,17.139999389648438,16.979999542236328,17.079999923706055,368976.0
+2020-12-31,16.959999084472656,17.260000228881836,16.959999084472656,17.040000915527344,499841.0
+2021-01-03,16.81999969482422,17.0,16.81999969482422,16.84000015258789,379019.0
+2021-01-04,16.899999618530273,16.959999084472656,16.8799991607666,16.899999618530273,166920.0
+2021-01-05,16.920000076293945,16.920000076293945,16.81999969482422,16.84000015258789,461806.0
+2021-01-06,16.979999542236328,16.979999542236328,16.780000686645508,16.799999237060547,428699.0
+2021-01-07,16.8799991607666,16.899999618530273,16.799999237060547,16.84000015258789,395758.0
+2021-01-10,17.100000381469727,17.579999923706055,16.959999084472656,17.540000915527344,3515842.0
+2021-01-11,18.0,19.280000686645508,17.899999618530273,18.6200008392334,13163415.0
+2021-01-12,18.760000228881836,18.760000228881836,18.219999313354492,18.299999237060547,2325056.0
+2021-01-13,18.31999969482422,18.34000015258789,17.920000076293945,17.940000534057617,1712026.0
+2021-01-14,17.940000534057617,18.260000228881836,17.84000015258789,18.079999923706055,1639136.0
+2021-01-17,18.079999923706055,18.799999237060547,18.0,18.559999465942383,2286798.0
+2021-01-18,18.540000915527344,18.81999969482422,18.200000762939453,18.440000534057617,1410560.0
+2021-01-19,18.479999542236328,18.65999984741211,18.440000534057617,18.579999923706055,684260.0
+2021-01-20,18.5,18.540000915527344,18.299999237060547,18.31999969482422,468376.0
+2021-01-21,18.399999618530273,18.700000762939453,18.3799991607666,18.68000030517578,812776.0
+2021-01-24,18.65999984741211,18.979999542236328,18.5,18.8799991607666,1133451.0
+2021-01-25,18.979999542236328,19.299999237060547,18.920000076293945,19.020000457763672,2308900.0
+2021-01-26,19.079999923706055,19.100000381469727,18.700000762939453,18.860000610351562,1033136.0
+2021-01-27,18.860000610351562,19.100000381469727,18.760000228881836,18.84000015258789,816558.0
+2021-01-28,18.739999771118164,18.940000534057617,18.739999771118164,18.899999618530273,560339.0
+2021-01-31,18.899999618530273,18.899999618530273,18.6200008392334,18.65999984741211,662942.0
+2021-02-01,18.65999984741211,18.700000762939453,18.579999923706055,18.600000381469727,545077.0
+2021-02-02,18.700000762939453,18.719999313354492,18.479999542236328,18.479999542236328,771230.0
+2021-02-03,18.459999084472656,18.459999084472656,18.059999465942383,18.079999923706055,1055584.0
+2021-02-04,18.020000457763672,18.219999313354492,17.84000015258789,18.100000381469727,680899.0
+2021-02-07,18.020000457763672,18.239999771118164,18.0,18.079999923706055,439857.0
+2021-02-08,18.239999771118164,18.420000076293945,18.200000762939453,18.280000686645508,336433.0
+2021-02-09,18.399999618530273,18.459999084472656,18.219999313354492,18.239999771118164,351381.0
+2021-02-10,18.200000762939453,18.280000686645508,17.979999542236328,18.059999465942383,324987.0
+2021-02-11,18.059999465942383,18.280000686645508,18.020000457763672,18.239999771118164,237718.0
+2021-02-14,18.299999237060547,18.299999237060547,18.059999465942383,18.1200008392334,505274.0
+2021-02-15,18.100000381469727,18.219999313354492,18.020000457763672,18.100000381469727,389902.0
+2021-02-16,18.18000030517578,18.18000030517578,18.0,18.100000381469727,513815.0
+2021-02-17,18.079999923706055,18.1200008392334,17.979999542236328,18.1200008392334,569634.0
+2021-02-18,18.15999984741211,18.280000686645508,18.059999465942383,18.100000381469727,642005.0
+2021-02-21,18.100000381469727,18.15999984741211,18.079999923706055,18.100000381469727,315222.0
+2021-02-22,18.1200008392334,18.1200008392334,17.979999542236328,18.079999923706055,533570.0
+2021-02-23,18.079999923706055,18.100000381469727,17.959999084472656,18.100000381469727,428843.0
+2021-02-24,18.15999984741211,18.399999618530273,18.040000915527344,18.299999237060547,1237444.0
+2021-02-25,18.34000015258789,18.399999618530273,18.1200008392334,18.1200008392334,593397.0
+2021-02-28,18.0,18.1200008392334,17.979999542236328,18.020000457763672,487831.0
+2021-03-01,18.020000457763672,18.1200008392334,18.020000457763672,18.040000915527344,381724.0
+2021-03-02,18.100000381469727,18.3799991607666,18.059999465942383,18.200000762939453,922503.0
+2021-03-03,18.219999313354492,18.559999465942383,18.18000030517578,18.299999237060547,1095809.0
+2021-03-04,18.31999969482422,18.579999923706055,18.31999969482422,18.579999923706055,871082.0
+2021-03-07,18.68000030517578,19.979999542236328,18.639999389648438,19.540000915527344,6809814.0
+2021-03-08,19.579999923706055,20.100000381469727,19.299999237060547,19.34000015258789,2285303.0
+2021-03-09,19.5,19.65999984741211,19.0,19.399999618530273,909474.0
+2021-03-10,19.68000030517578,19.68000030517578,19.200000762939453,19.5,898811.0
+2021-03-11,19.479999542236328,19.979999542236328,19.260000228881836,19.81999969482422,1043607.0
+2021-03-14,19.940000534057617,21.799999237060547,19.940000534057617,21.760000228881836,4696328.0
+2021-03-15,21.799999237060547,22.780000686645508,21.68000030517578,21.959999084472656,3023739.0
+2021-03-16,22.0,22.1200008392334,21.280000686645508,21.600000381469727,1924559.0
+2021-03-17,21.600000381469727,21.8799991607666,21.239999771118164,21.239999771118164,516229.0
+2021-03-18,21.260000228881836,21.34000015258789,20.940000534057617,21.040000915527344,438799.0
+2021-03-21,21.0,21.0,20.600000381469727,20.799999237060547,324784.0
+2021-03-22,20.700000762939453,20.799999237060547,19.920000076293945,20.219999313354492,2654151.0
+2021-03-23,20.239999771118164,20.239999771118164,19.5,19.5,1491982.0
+2021-03-24,19.559999465942383,19.860000610351562,19.479999542236328,19.719999313354492,594736.0
+2021-03-25,19.799999237060547,19.940000534057617,19.65999984741211,19.719999313354492,378201.0
+2021-03-28,19.719999313354492,19.760000228881836,19.5,19.600000381469727,298041.0
+2021-03-29,19.600000381469727,19.719999313354492,19.600000381469727,19.700000762939453,184454.0
+2021-03-30,19.780000686645508,19.780000686645508,19.600000381469727,19.739999771118164,185259.0
+2021-03-31,19.899999618530273,20.0,19.719999313354492,19.84000015258789,448842.0
+2021-04-01,19.899999618530273,20.520000457763672,19.899999618530273,20.200000762939453,1453805.0
+2021-04-04,20.18000030517578,20.65999984741211,20.059999465942383,20.34000015258789,1138457.0
+2021-04-05,20.399999618530273,20.559999465942383,20.31999969482422,20.5,557684.0
+2021-04-06,20.5,20.559999465942383,20.299999237060547,20.31999969482422,347360.0
+2021-04-07,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2021-04-08,20.420000076293945,20.440000534057617,20.299999237060547,20.299999237060547,272121.0
+2021-04-11,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
+2021-04-12,20.34000015258789,20.34000015258789,20.15999984741211,20.18000030517578,236677.0
+2021-04-13,20.100000381469727,20.239999771118164,20.100000381469727,20.139999389648438,125107.0
+2021-04-14,20.139999389648438,20.15999984741211,19.700000762939453,19.81999969482422,302802.0
+2021-04-15,19.979999542236328,20.100000381469727,19.899999618530273,20.100000381469727,138053.0
+2021-04-18,20.1200008392334,20.260000228881836,20.0,20.059999465942383,267755.0
+2021-04-19,20.040000915527344,21.0,20.040000915527344,20.860000610351562,3089282.0
+2021-04-20,20.899999618530273,21.579999923706055,20.600000381469727,20.6200008392334,3530028.0
+2021-04-21,20.65999984741211,21.139999389648438,20.6200008392334,20.81999969482422,1147013.0
+2021-04-22,20.81999969482422,20.940000534057617,20.639999389648438,20.639999389648438,341781.0
+2021-04-25,20.799999237060547,20.799999237060547,20.5,20.579999923706055,479650.0
+2021-04-26,20.639999389648438,20.780000686645508,20.3799991607666,20.6200008392334,657791.0
+2021-04-27,20.719999313354492,20.719999313354492,20.420000076293945,20.5,405195.0
+2021-04-28,20.579999923706055,20.579999923706055,20.0,20.040000915527344,509787.0
+2021-04-29,20.020000457763672,20.280000686645508,20.0,20.1200008392334,408659.0
+2021-05-02,20.299999237060547,20.5,20.040000915527344,20.200000762939453,258364.0
+2021-05-03,20.020000457763672,20.139999389648438,19.979999542236328,19.979999542236328,424693.0
+2021-05-04,19.899999618530273,19.899999618530273,19.34000015258789,19.399999618530273,1132582.0
+2021-05-05,19.399999618530273,19.760000228881836,19.3799991607666,19.6200008392334,325951.0
+2021-05-06,19.6200008392334,19.719999313354492,19.540000915527344,19.540000915527344,185694.0
+2021-05-09,19.540000915527344,19.760000228881836,19.5,19.68000030517578,140348.0
+2021-05-10,19.639999389648438,19.920000076293945,19.600000381469727,19.65999984741211,438560.0
+2021-05-17,19.8799991607666,19.8799991607666,19.639999389648438,19.68000030517578,271389.0
+2021-05-18,19.68000030517578,19.979999542236328,19.68000030517578,19.940000534057617,578993.0
+2021-05-19,19.899999618530273,20.040000915527344,19.84000015258789,19.959999084472656,441163.0
+2021-05-20,20.020000457763672,20.040000915527344,19.799999237060547,19.899999618530273,234322.0
+2021-05-23,20.040000915527344,20.040000915527344,19.8799991607666,19.959999084472656,272693.0
+2021-05-24,19.899999618530273,20.15999984741211,19.899999618530273,20.020000457763672,827596.0
+2021-05-25,20.0,20.18000030517578,20.0,20.0,573998.0
+2021-05-26,20.020000457763672,20.360000610351562,20.020000457763672,20.18000030517578,848575.0
+2021-05-27,20.299999237060547,20.34000015258789,20.0,20.0,499529.0
+2021-05-30,20.059999465942383,20.280000686645508,20.059999465942383,20.200000762939453,460478.0
+2021-05-31,20.280000686645508,20.280000686645508,20.100000381469727,20.18000030517578,257376.0
+2021-06-01,20.200000762939453,20.299999237060547,20.1200008392334,20.280000686645508,463193.0
+2021-06-02,20.100000381469727,20.280000686645508,20.100000381469727,20.139999389648438,421693.0
+2021-06-03,20.139999389648438,20.260000228881836,20.079999923706055,20.139999389648438,537810.0
+2021-06-06,20.18000030517578,20.219999313354492,20.040000915527344,20.100000381469727,463442.0
+2021-06-07,20.079999923706055,20.600000381469727,19.979999542236328,20.440000534057617,2526547.0
+2021-06-08,20.579999923706055,21.34000015258789,20.100000381469727,20.81999969482422,2902023.0
+2021-06-09,21.0,21.18000030517578,20.84000015258789,20.84000015258789,1336540.0
+2021-06-10,21.0,21.100000381469727,20.700000762939453,20.739999771118164,516140.0
+2021-06-13,20.81999969482422,20.940000534057617,20.420000076293945,20.540000915527344,671268.0
+2021-06-14,20.600000381469727,20.6200008392334,20.260000228881836,20.299999237060547,879373.0
+2021-06-15,20.34000015258789,20.420000076293945,20.260000228881836,20.299999237060547,429986.0
+2021-06-16,20.299999237060547,20.899999618530273,20.299999237060547,20.440000534057617,1187783.0
+2021-06-17,20.540000915527344,20.559999465942383,20.239999771118164,20.299999237060547,877482.0
+2021-06-20,20.34000015258789,20.360000610351562,20.15999984741211,20.219999313354492,457763.0
+2021-06-21,20.200000762939453,20.299999237060547,20.040000915527344,20.18000030517578,580356.0
+2021-06-22,20.200000762939453,20.280000686645508,20.18000030517578,20.239999771118164,372966.0
+2021-06-23,20.260000228881836,22.0,20.200000762939453,21.959999084472656,5044412.0
+2021-06-24,22.0,22.780000686645508,21.459999084472656,22.600000381469727,8290457.0
+2021-06-27,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0
+2021-06-28,24.5,25.5,24.299999237060547,24.81999969482422,4268674.0
+2021-06-29,24.84000015258789,24.899999618530273,24.15999984741211,24.600000381469727,2100168.0
+2021-06-30,24.600000381469727,24.600000381469727,24.18000030517578,24.239999771118164,2714639.0
+2021-07-01,24.239999771118164,24.239999771118164,23.639999389648438,23.739999771118164,2131881.0
+2021-07-04,23.84000015258789,23.899999618530273,23.440000534057617,23.5,867298.0
+2021-07-05,23.540000915527344,23.540000915527344,23.200000762939453,23.420000076293945,818520.0
+2021-07-06,23.440000534057617,24.5,23.440000534057617,23.899999618530273,2852813.0
+2021-07-07,23.899999618530273,23.920000076293945,23.420000076293945,23.420000076293945,941019.0
+2021-07-08,23.5,23.5,23.0,23.15999984741211,779022.0
+2021-07-11,23.239999771118164,23.260000228881836,22.799999237060547,22.860000610351562,496911.0
+2021-07-12,22.8799991607666,23.0,22.5,22.899999618530273,536756.0
+2021-07-13,22.899999618530273,23.0,22.739999771118164,22.860000610351562,543223.0
+2021-07-14,22.940000534057617,23.3799991607666,22.799999237060547,23.0,894737.0
+2021-07-15,23.0,23.15999984741211,22.899999618530273,22.940000534057617,291834.0
+2021-07-25,23.0,23.559999465942383,23.0,23.360000610351562,725748.0
+2021-07-26,23.459999084472656,23.520000457763672,23.139999389648438,23.200000762939453,471279.0
+2021-07-27,23.200000762939453,23.31999969482422,23.15999984741211,23.239999771118164,270292.0
+2021-07-28,23.260000228881836,23.399999618530273,23.100000381469727,23.3799991607666,284870.0
+2021-07-29,23.3799991607666,23.719999313354492,23.31999969482422,23.559999465942383,936533.0
+2021-08-01,23.559999465942383,23.81999969482422,23.420000076293945,23.799999237060547,888871.0
+2021-08-02,23.700000762939453,23.920000076293945,23.639999389648438,23.65999984741211,579560.0
+2021-08-03,23.65999984741211,23.780000686645508,23.5,23.559999465942383,298581.0
+2021-08-04,23.559999465942383,23.559999465942383,23.200000762939453,23.200000762939453,325110.0
+2021-08-05,23.200000762939453,23.200000762939453,22.979999542236328,23.18000030517578,232996.0
+2021-08-08,23.280000686645508,23.280000686645508,22.899999618530273,22.959999084472656,475768.0
+2021-08-09,22.979999542236328,23.100000381469727,22.8799991607666,22.899999618530273,342462.0
+2021-08-10,23.0,23.0,22.739999771118164,22.739999771118164,188950.0
+2021-08-11,22.799999237060547,22.899999618530273,22.65999984741211,22.68000030517578,298107.0
+2021-08-12,22.68000030517578,22.68000030517578,22.15999984741211,22.18000030517578,516443.0
+2021-08-15,22.139999389648438,22.18000030517578,21.899999618530273,22.020000457763672,434286.0
+2021-08-16,21.920000076293945,22.600000381469727,21.8799991607666,22.399999618530273,1522502.0
+2021-08-17,22.459999084472656,22.5,22.040000915527344,22.059999465942383,510892.0
+2021-08-18,22.040000915527344,22.139999389648438,21.8799991607666,21.899999618530273,355281.0
+2021-08-19,21.81999969482422,22.020000457763672,21.68000030517578,21.700000762939453,417357.0
+2021-08-22,21.68000030517578,21.68000030517578,21.260000228881836,21.299999237060547,321535.0
+2021-08-23,21.239999771118164,21.399999618530273,21.200000762939453,21.200000762939453,241805.0
+2021-08-24,21.200000762939453,21.360000610351562,21.15999984741211,21.360000610351562,170125.0
+2021-08-25,21.399999618530273,21.420000076293945,21.100000381469727,21.100000381469727,227707.0
+2021-08-26,21.200000762939453,21.8799991607666,21.200000762939453,21.600000381469727,470690.0
+2021-08-29,21.68000030517578,22.5,21.579999923706055,22.399999618530273,992289.0
+2021-08-30,22.5,22.5,22.139999389648438,22.219999313354492,359508.0
+2021-08-31,22.280000686645508,22.5,22.219999313354492,22.239999771118164,343387.0
+2021-09-01,22.399999618530273,23.0,22.399999618530273,22.84000015258789,1363880.0
+2021-09-02,22.979999542236328,23.0,22.600000381469727,22.65999984741211,1294525.0
+2021-09-05,22.639999389648438,22.8799991607666,22.459999084472656,22.540000915527344,481883.0
+2021-09-06,22.5,22.600000381469727,22.100000381469727,22.100000381469727,1173634.0
+2021-09-07,22.100000381469727,22.280000686645508,21.639999389648438,21.860000610351562,3166876.0
+2021-09-08,21.84000015258789,21.860000610351562,21.739999771118164,21.780000686645508,546074.0
+2021-09-09,21.719999313354492,21.899999618530273,21.65999984741211,21.65999984741211,573626.0
+2021-09-12,21.600000381469727,21.600000381469727,21.219999313354492,21.239999771118164,598689.0
+2021-09-13,21.200000762939453,21.440000534057617,21.139999389648438,21.34000015258789,594117.0
+2021-09-14,21.399999618530273,21.440000534057617,21.280000686645508,21.31999969482422,425565.0
+2021-09-15,21.31999969482422,21.31999969482422,21.18000030517578,21.239999771118164,441339.0
+2021-09-16,21.200000762939453,21.219999313354492,20.959999084472656,21.219999313354492,1306571.0
+2021-09-19,21.260000228881836,21.260000228881836,20.84000015258789,20.84000015258789,1026867.0
+2021-09-20,20.799999237060547,20.799999237060547,20.520000457763672,20.68000030517578,566783.0
+2021-09-21,20.68000030517578,21.040000915527344,20.5,20.760000228881836,890125.0
+2021-09-22,20.940000534057617,21.059999465942383,20.700000762939453,20.700000762939453,303344.0
+2021-09-26,20.81999969482422,21.040000915527344,20.719999313354492,20.719999313354492,603465.0
+2021-09-27,20.780000686645508,20.920000076293945,20.420000076293945,20.459999084472656,444032.0
+2021-09-28,20.399999618530273,20.739999771118164,20.360000610351562,20.420000076293945,616381.0
+2021-09-29,20.440000534057617,20.700000762939453,20.440000534057617,20.479999542236328,364359.0
+2021-09-30,20.520000457763672,20.579999923706055,20.260000228881836,20.31999969482422,678905.0
+2021-10-03,20.34000015258789,20.360000610351562,20.219999313354492,20.239999771118164,379014.0
+2021-10-04,20.260000228881836,20.260000228881836,20.100000381469727,20.1200008392334,326021.0
+2021-10-05,20.1200008392334,20.540000915527344,20.0,20.479999542236328,740841.0
+2021-10-06,20.5,20.799999237060547,20.34000015258789,20.399999618530273,1373749.0
+2021-10-07,20.5,20.5,20.100000381469727,20.139999389648438,322074.0
+2021-10-10,20.079999923706055,20.079999923706055,19.34000015258789,19.420000076293945,621731.0
+2021-10-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0
+2021-10-12,20.0,20.0,19.34000015258789,19.360000610351562,658836.0
+2021-10-13,19.059999465942383,19.399999618530273,19.059999465942383,19.34000015258789,623093.0
+2021-10-14,19.34000015258789,19.34000015258789,19.200000762939453,19.260000228881836,391851.0
+2021-10-17,19.420000076293945,19.65999984741211,19.299999237060547,19.540000915527344,925374.0
+2021-10-18,19.579999923706055,19.579999923706055,19.440000534057617,19.459999084472656,409053.0
+2021-10-19,19.399999618530273,19.440000534057617,19.100000381469727,19.18000030517578,494962.0
+2021-10-20,19.18000030517578,19.239999771118164,19.0,19.040000915527344,266872.0
+2021-10-21,19.079999923706055,19.139999389648438,18.860000610351562,19.059999465942383,439622.0
+2021-10-24,19.100000381469727,19.239999771118164,18.959999084472656,19.1200008392334,310238.0
+2021-10-25,19.200000762939453,19.459999084472656,19.1200008392334,19.239999771118164,493362.0
+2021-10-26,19.239999771118164,19.260000228881836,19.059999465942383,19.139999389648438,325070.0
+2021-10-27,19.139999389648438,19.139999389648438,18.899999618530273,18.899999618530273,233132.0
+2021-10-28,18.739999771118164,19.059999465942383,18.739999771118164,19.0,198709.0
+2021-10-31,18.940000534057617,18.979999542236328,18.799999237060547,18.860000610351562,410166.0
+2021-11-01,18.799999237060547,18.860000610351562,18.799999237060547,18.84000015258789,110284.0
+2021-11-02,18.959999084472656,18.959999084472656,18.799999237060547,18.81999969482422,142091.0
+2021-11-03,18.84000015258789,18.84000015258789,18.479999542236328,18.5,244974.0
+2021-11-04,18.479999542236328,18.520000457763672,18.299999237060547,18.5,293032.0
+2021-11-07,18.520000457763672,18.700000762939453,18.5,18.600000381469727,222505.0
+2021-11-08,18.6200008392334,18.65999984741211,18.3799991607666,18.420000076293945,220462.0
+2021-11-09,18.360000610351562,18.420000076293945,18.280000686645508,18.280000686645508,302240.0
+2021-11-10,18.299999237060547,18.360000610351562,18.239999771118164,18.34000015258789,166750.0
+2021-11-11,18.299999237060547,18.3799991607666,18.239999771118164,18.239999771118164,177995.0
+2021-11-14,18.31999969482422,19.8799991607666,18.31999969482422,19.700000762939453,1529252.0
+2021-11-15,19.700000762939453,19.739999771118164,19.360000610351562,19.360000610351562,766619.0
+2021-11-16,19.3799991607666,19.3799991607666,18.920000076293945,19.15999984741211,643447.0
+2021-11-17,19.280000686645508,19.700000762939453,19.239999771118164,19.420000076293945,934215.0
+2021-11-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0
+2021-11-21,19.0,19.0,18.5,18.639999389648438,389707.0
+2021-11-22,18.559999465942383,18.920000076293945,18.34000015258789,18.34000015258789,589123.0
+2021-11-23,18.399999618530273,18.639999389648438,18.299999237060547,18.360000610351562,440143.0
+2021-11-24,18.399999618530273,18.5,18.31999969482422,18.440000534057617,327143.0
+2021-11-25,18.440000534057617,18.579999923706055,18.31999969482422,18.31999969482422,208206.0
+2021-11-28,18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0.0
+2021-11-29,17.81999969482422,18.040000915527344,17.559999465942383,17.579999923706055,504375.0
+2021-11-30,17.579999923706055,17.760000228881836,17.34000015258789,17.68000030517578,515080.0
+2021-12-01,17.600000381469727,17.780000686645508,17.34000015258789,17.459999084472656,756179.0
+2021-12-02,17.5,17.6200008392334,17.420000076293945,17.420000076293945,389511.0
+2021-12-05,17.600000381469727,18.5,17.600000381469727,18.299999237060547,1082795.0
+2021-12-06,18.5,18.5,18.020000457763672,18.059999465942383,626280.0
+2021-12-07,18.299999237060547,18.299999237060547,18.100000381469727,18.15999984741211,209465.0
+2021-12-08,18.200000762939453,18.200000762939453,18.040000915527344,18.059999465942383,265358.0
+2021-12-09,18.059999465942383,18.1200008392334,17.899999618530273,17.979999542236328,226906.0
+2021-12-12,17.959999084472656,18.260000228881836,17.959999084472656,18.1200008392334,390360.0
+2021-12-13,18.440000534057617,18.68000030517578,18.200000762939453,18.239999771118164,857292.0
+2021-12-14,18.239999771118164,18.31999969482422,18.079999923706055,18.100000381469727,303545.0
+2021-12-15,18.059999465942383,18.200000762939453,18.059999465942383,18.079999923706055,308053.0
+2021-12-16,18.219999313354492,18.260000228881836,18.1200008392334,18.219999313354492,182832.0
+2021-12-19,18.1200008392334,18.200000762939453,18.100000381469727,18.100000381469727,266787.0
+2021-12-20,18.100000381469727,18.100000381469727,17.81999969482422,17.979999542236328,212733.0
+2021-12-21,18.1200008392334,18.139999389648438,18.059999465942383,18.100000381469727,157864.0
+2021-12-22,18.139999389648438,18.399999618530273,18.040000915527344,18.059999465942383,1053829.0
+2021-12-23,18.100000381469727,18.1200008392334,17.959999084472656,18.0,209421.0
+2021-12-26,17.979999542236328,18.020000457763672,17.799999237060547,17.799999237060547,155839.0
+2021-12-27,17.520000457763672,17.719999313354492,17.520000457763672,17.68000030517578,229104.0
+2021-12-28,17.799999237060547,17.979999542236328,17.639999389648438,17.639999389648438,174730.0
+2021-12-29,17.700000762939453,17.84000015258789,17.31999969482422,17.3799991607666,305340.0
+2021-12-30,17.34000015258789,17.579999923706055,17.34000015258789,17.459999084472656,99971.0
+2022-01-02,17.479999542236328,17.639999389648438,17.420000076293945,17.420000076293945,128879.0
+2022-01-03,17.5,17.639999389648438,17.299999237060547,17.299999237060547,174232.0
+2022-01-04,17.34000015258789,17.399999618530273,17.299999237060547,17.360000610351562,104604.0
+2022-01-05,17.299999237060547,17.360000610351562,17.139999389648438,17.360000610351562,99340.0
+2022-01-06,17.360000610351562,17.600000381469727,17.299999237060547,17.420000076293945,207058.0
+2022-01-09,17.65999984741211,17.700000762939453,17.5,17.700000762939453,239192.0
+2022-01-10,17.8799991607666,18.100000381469727,17.739999771118164,18.100000381469727,487704.0
+2022-01-11,18.1200008392334,18.18000030517578,17.920000076293945,17.959999084472656,367861.0
+2022-01-12,18.200000762939453,18.280000686645508,18.0,18.040000915527344,406909.0
+2022-01-13,18.34000015258789,18.479999542236328,18.100000381469727,18.260000228881836,726039.0
+2022-01-16,18.860000610351562,18.899999618530273,18.5,18.540000915527344,624411.0
+2022-01-17,18.899999618530273,18.899999618530273,18.600000381469727,18.600000381469727,429766.0
+2022-01-18,18.84000015258789,18.84000015258789,18.639999389648438,18.639999389648438,180648.0
+2022-01-19,18.799999237060547,18.8799991607666,18.68000030517578,18.68000030517578,296837.0
+2022-01-20,18.760000228881836,18.81999969482422,18.68000030517578,18.68000030517578,327058.0
+2022-01-23,18.860000610351562,18.860000610351562,18.540000915527344,18.68000030517578,487341.0
+2022-01-24,18.6200008392334,18.6200008392334,18.239999771118164,18.239999771118164,229708.0
+2022-01-25,18.1200008392334,18.299999237060547,18.020000457763672,18.219999313354492,186036.0
+2022-01-26,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2022-01-27,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2022-01-30,18.799999237060547,18.799999237060547,18.420000076293945,18.459999084472656,289971.0
+2022-01-31,18.700000762939453,18.700000762939453,18.0,18.0,329745.0
+2022-02-01,18.299999237060547,18.760000228881836,18.260000228881836,18.479999542236328,786536.0
+2022-02-02,18.520000457763672,18.68000030517578,18.440000534057617,18.520000457763672,330963.0
+2022-02-03,18.5,18.719999313354492,18.5,18.5,303018.0
+2022-02-06,18.540000915527344,18.799999237060547,18.5,18.559999465942383,261910.0
+2022-02-07,18.6200008392334,18.700000762939453,18.540000915527344,18.540000915527344,203766.0
+2022-02-08,18.520000457763672,18.700000762939453,18.420000076293945,18.420000076293945,317844.0
+2022-02-09,18.5,18.5,18.3799991607666,18.3799991607666,129100.0
+2022-02-10,18.420000076293945,18.5,18.299999237060547,18.299999237060547,162434.0
+2022-02-13,17.920000076293945,18.100000381469727,17.420000076293945,17.68000030517578,336509.0
+2022-02-14,17.520000457763672,17.860000610351562,17.520000457763672,17.799999237060547,232136.0
+2022-02-15,17.860000610351562,18.0,17.719999313354492,17.920000076293945,128801.0
+2022-02-16,17.8799991607666,17.899999618530273,17.760000228881836,17.81999969482422,185185.0
+2022-02-17,17.860000610351562,17.899999618530273,17.719999313354492,17.760000228881836,183451.0
+2022-02-20,17.68000030517578,17.68000030517578,17.479999542236328,17.479999542236328,210365.0
+2022-02-21,17.459999084472656,17.8799991607666,17.459999084472656,17.479999542236328,332709.0
+2022-02-23,17.5,17.600000381469727,17.420000076293945,17.420000076293945,341080.0
+2022-02-24,17.31999969482422,17.31999969482422,17.100000381469727,17.100000381469727,425005.0
+2022-02-27,17.540000915527344,17.540000915527344,17.15999984741211,17.299999237060547,203622.0
+2022-02-28,17.399999618530273,17.540000915527344,17.31999969482422,17.520000457763672,230818.0
+2022-03-01,17.600000381469727,17.700000762939453,17.399999618530273,17.479999542236328,203363.0
+2022-03-02,17.399999618530273,17.420000076293945,17.200000762939453,17.299999237060547,284581.0
+2022-03-03,17.299999237060547,17.899999618530273,17.200000762939453,17.899999618530273,728157.0
+2022-03-06,18.200000762939453,18.81999969482422,18.079999923706055,18.6200008392334,1623513.0
+2022-03-07,18.739999771118164,18.739999771118164,18.0,18.360000610351562,588200.0
+2022-03-08,18.3799991607666,18.459999084472656,18.020000457763672,18.239999771118164,379397.0
+2022-03-09,18.440000534057617,18.440000534057617,18.0,18.100000381469727,253580.0
+2022-03-10,18.059999465942383,18.139999389648438,18.0,18.020000457763672,168195.0
+2022-03-13,17.81999969482422,18.15999984741211,17.81999969482422,18.15999984741211,344485.0
+2022-03-14,18.200000762939453,18.219999313354492,17.8799991607666,17.979999542236328,202366.0
+2022-03-15,18.200000762939453,18.200000762939453,17.81999969482422,17.899999618530273,112718.0
+2022-03-16,18.0,18.0,17.899999618530273,17.920000076293945,99235.0
+2022-03-17,17.920000076293945,17.959999084472656,17.899999618530273,17.899999618530273,89728.0
+2022-03-20,17.940000534057617,18.0,17.81999969482422,17.8799991607666,159014.0
+2022-03-21,17.760000228881836,17.8799991607666,17.600000381469727,17.600000381469727,182118.0
+2022-03-22,17.600000381469727,17.700000762939453,17.440000534057617,17.459999084472656,235793.0
+2022-03-23,17.299999237060547,17.459999084472656,17.219999313354492,17.360000610351562,227652.0
+2022-03-24,17.3799991607666,17.459999084472656,17.299999237060547,17.34000015258789,245038.0
+2022-03-27,17.360000610351562,18.280000686645508,17.360000610351562,18.020000457763672,537417.0
+2022-03-28,18.18000030517578,18.479999542236328,18.0,18.219999313354492,835323.0
+2022-03-29,18.219999313354492,18.579999923706055,18.200000762939453,18.360000610351562,711253.0
+2022-03-30,18.459999084472656,18.459999084472656,18.0,18.15999984741211,420495.0
+2022-03-31,18.15999984741211,18.420000076293945,18.0,18.15999984741211,457315.0
+2022-04-03,18.219999313354492,19.079999923706055,18.219999313354492,19.059999465942383,1236755.0
+2022-04-04,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2022-04-05,19.299999237060547,19.299999237060547,18.600000381469727,18.6200008392334,679226.0
+2022-04-06,18.639999389648438,18.65999984741211,17.959999084472656,18.18000030517578,840707.0
+2022-04-07,18.100000381469727,18.239999771118164,17.959999084472656,18.079999923706055,1490860.0
+2022-04-10,18.1200008392334,18.15999984741211,17.8799991607666,17.899999618530273,604556.0
+2022-04-11,17.920000076293945,18.079999923706055,17.81999969482422,17.899999618530273,358498.0
+2022-04-12,17.899999618530273,18.18000030517578,17.81999969482422,17.84000015258789,269140.0
+2022-04-13,17.799999237060547,18.0,17.639999389648438,17.979999542236328,516906.0
+2022-04-14,18.0,18.100000381469727,17.940000534057617,18.100000381469727,303173.0
+2022-04-17,18.15999984741211,18.459999084472656,18.15999984741211,18.299999237060547,552163.0
+2022-04-18,18.34000015258789,18.440000534057617,18.1200008392334,18.1200008392334,224137.0
+2022-04-19,18.139999389648438,18.299999237060547,18.0,18.15999984741211,280120.0
+2022-04-20,18.15999984741211,18.15999984741211,18.059999465942383,18.079999923706055,157728.0
+2022-04-21,18.18000030517578,18.18000030517578,17.899999618530273,17.920000076293945,382983.0
+2022-04-24,17.719999313354492,17.799999237060547,17.600000381469727,17.639999389648438,281612.0
+2022-04-25,17.600000381469727,17.84000015258789,17.579999923706055,17.579999923706055,163186.0
+2022-04-26,17.540000915527344,17.579999923706055,17.5,17.579999923706055,99197.0
+2022-04-27,17.540000915527344,17.799999237060547,17.540000915527344,17.600000381469727,161231.0
+2022-04-28,17.600000381469727,17.860000610351562,17.600000381469727,17.860000610351562,153803.0
+2022-05-08,17.8799991607666,17.899999618530273,17.6200008392334,17.700000762939453,172433.0
+2022-05-09,17.719999313354492,17.799999237060547,17.65999984741211,17.65999984741211,193057.0
+2022-05-10,17.639999389648438,17.639999389648438,17.479999542236328,17.540000915527344,175038.0
+2022-05-11,17.540000915527344,17.84000015258789,17.520000457763672,17.600000381469727,218883.0
+2022-05-12,17.6200008392334,17.6200008392334,17.200000762939453,17.200000762939453,260255.0
+2022-05-15,17.239999771118164,17.3799991607666,17.1200008392334,17.299999237060547,106928.0
+2022-05-16,17.239999771118164,17.239999771118164,16.899999618530273,16.899999618530273,185914.0
+2022-05-17,16.639999389648438,16.739999771118164,16.299999237060547,16.700000762939453,291874.0
+2022-05-18,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2022-05-19,16.6200008392334,16.6200008392334,16.299999237060547,16.34000015258789,138200.0
+2022-05-22,16.299999237060547,16.299999237060547,16.0,16.15999984741211,157553.0
+2022-05-23,16.15999984741211,16.15999984741211,16.020000457763672,16.040000915527344,119830.0
+2022-05-24,16.040000915527344,16.200000762939453,16.040000915527344,16.059999465942383,132939.0
+2022-05-25,16.100000381469727,16.200000762939453,16.100000381469727,16.200000762939453,182928.0
+2022-05-26,16.200000762939453,16.299999237060547,16.079999923706055,16.18000030517578,113700.0
+2022-05-29,16.200000762939453,16.260000228881836,16.18000030517578,16.260000228881836,122754.0
+2022-05-30,16.280000686645508,16.479999542236328,16.239999771118164,16.3799991607666,226397.0
+2022-05-31,16.579999923706055,16.579999923706055,16.299999237060547,16.399999618530273,136523.0
+2022-06-01,16.219999313354492,16.399999618530273,16.200000762939453,16.239999771118164,92459.0
+2022-06-02,16.34000015258789,16.6200008392334,16.299999237060547,16.420000076293945,435698.0
+2022-06-05,16.520000457763672,16.700000762939453,16.5,16.68000030517578,269489.0
+2022-06-06,16.68000030517578,16.8799991607666,16.68000030517578,16.700000762939453,181496.0
+2022-06-07,16.6200008392334,16.700000762939453,16.559999465942383,16.600000381469727,65934.0
+2022-06-08,16.600000381469727,16.6200008392334,16.520000457763672,16.520000457763672,70225.0
+2022-06-09,16.540000915527344,16.540000915527344,16.34000015258789,16.34000015258789,116451.0
+2022-06-12,16.18000030517578,16.200000762939453,15.899999618530273,15.899999618530273,202773.0
+2022-06-13,15.800000190734863,15.800000190734863,15.239999771118164,15.399999618530273,229372.0
+2022-06-14,15.460000038146973,15.460000038146973,14.5,15.039999961853027,246536.0
+2022-06-15,15.0,15.180000305175781,14.899999618530273,14.899999618530273,193141.0
+2022-06-16,15.039999961853027,15.039999961853027,14.739999771118164,14.880000114440918,99015.0
+2022-06-19,14.4399995803833,14.5600004196167,14.380000114440918,14.380000114440918,187976.0
+2022-06-20,14.300000190734863,14.699999809265137,14.300000190734863,14.65999984741211,158808.0
+2022-06-21,14.65999984741211,14.9399995803833,14.600000381469727,14.859999656677246,120337.0
+2022-06-22,15.0,15.0,14.5,14.720000267028809,114728.0
+2022-06-23,14.539999961853027,14.779999732971191,14.539999961853027,14.779999732971191,107184.0
+2022-06-26,14.779999732971191,15.0600004196167,14.779999732971191,15.0,234482.0
+2022-06-27,15.119999885559082,15.539999961853027,14.760000228881836,14.760000228881836,236795.0
+2022-06-28,14.760000228881836,15.079999923706055,14.760000228881836,15.0,78900.0
+2022-06-29,15.0,15.0,14.899999618530273,14.9399995803833,81499.0
+2022-06-30,15.020000457763672,15.020000457763672,14.739999771118164,14.859999656677246,115887.0
+2022-07-03,15.0600004196167,15.239999771118164,14.920000076293945,14.9399995803833,253261.0
+2022-07-04,14.84000015258789,14.84000015258789,14.699999809265137,14.739999771118164,96182.0
+2022-07-05,14.779999732971191,14.779999732971191,14.699999809265137,14.699999809265137,50791.0
+2022-07-06,14.680000305175781,14.739999771118164,14.5600004196167,14.699999809265137,82694.0
+2022-07-13,14.5,14.640000343322754,14.5,14.520000457763672,77767.0
+2022-07-14,14.220000267028809,14.220000267028809,14.0,14.020000457763672,107723.0
+2022-07-17,14.119999885559082,14.140000343322754,14.100000381469727,14.140000343322754,48495.0
+2022-07-18,14.180000305175781,14.300000190734863,14.180000305175781,14.300000190734863,48746.0
+2022-07-19,14.460000038146973,14.600000381469727,14.460000038146973,14.600000381469727,55965.0
+2022-07-20,14.760000228881836,14.960000038146973,14.619999885559082,14.699999809265137,97706.0
+2022-07-21,14.680000305175781,14.779999732971191,14.680000305175781,14.779999732971191,60607.0
+2022-07-24,15.0,15.0,14.84000015258789,14.84000015258789,154167.0
+2022-07-25,14.800000190734863,14.800000190734863,14.760000228881836,14.760000228881836,42923.0
+2022-07-26,15.0,15.319999694824219,15.0,15.140000343322754,309662.0
+2022-07-27,15.100000381469727,15.199999809265137,15.100000381469727,15.140000343322754,76198.0
+2022-07-28,15.239999771118164,15.319999694824219,15.220000267028809,15.279999732971191,55703.0
+2022-07-31,15.300000190734863,15.5,15.239999771118164,15.34000015258789,307517.0
+2022-08-01,15.34000015258789,15.5600004196167,15.34000015258789,15.5600004196167,125358.0
+2022-08-02,15.399999618530273,15.479999542236328,15.34000015258789,15.34000015258789,157388.0
+2022-08-03,15.300000190734863,15.65999984741211,15.300000190734863,15.380000114440918,108252.0
+2022-08-04,15.399999618530273,15.579999923706055,15.399999618530273,15.579999923706055,81735.0
+2022-08-07,15.640000343322754,15.699999809265137,15.460000038146973,15.5,114191.0
+2022-08-08,15.5600004196167,15.579999923706055,15.460000038146973,15.479999542236328,68489.0
+2022-08-09,15.479999542236328,15.5600004196167,15.359999656677246,15.5600004196167,90953.0
+2022-08-10,15.699999809265137,15.699999809265137,15.5,15.539999961853027,126611.0
+2022-08-11,15.539999961853027,15.779999732971191,15.539999961853027,15.65999984741211,116927.0
+2022-08-14,15.800000190734863,16.0,15.800000190734863,15.979999542236328,166677.0
+2022-08-15,16.0,16.260000228881836,16.0,16.100000381469727,174320.0
+2022-08-16,16.219999313354492,17.0,16.219999313354492,16.760000228881836,707313.0
+2022-08-17,16.959999084472656,17.299999237060547,16.799999237060547,16.799999237060547,514910.0
+2022-08-18,16.799999237060547,16.799999237060547,16.420000076293945,16.559999465942383,232377.0
+2022-08-21,16.440000534057617,16.68000030517578,16.440000534057617,16.540000915527344,149335.0
+2022-08-22,16.459999084472656,16.559999465942383,16.399999618530273,16.459999084472656,141447.0
+2022-08-23,16.399999618530273,16.440000534057617,16.200000762939453,16.239999771118164,180752.0
+2022-08-24,16.100000381469727,16.399999618530273,16.100000381469727,16.260000228881836,130632.0
+2022-08-25,16.31999969482422,16.399999618530273,16.280000686645508,16.280000686645508,35325.0
+2022-08-28,16.18000030517578,16.3799991607666,16.18000030517578,16.260000228881836,122272.0
+2022-08-29,16.34000015258789,16.479999542236328,16.200000762939453,16.280000686645508,77719.0
+2022-08-30,16.260000228881836,16.540000915527344,16.260000228881836,16.5,301020.0
+2022-08-31,16.6200008392334,16.6200008392334,16.200000762939453,16.200000762939453,94036.0
+2022-09-01,16.200000762939453,16.34000015258789,16.059999465942383,16.34000015258789,174562.0
+2022-09-04,16.020000457763672,16.260000228881836,16.020000457763672,16.100000381469727,98550.0
+2022-09-05,16.040000915527344,16.079999923706055,16.0,16.0,70692.0
+2022-09-06,16.1200008392334,16.139999389648438,16.0,16.0,110302.0
+2022-09-07,16.0,16.020000457763672,15.5,15.640000343322754,149086.0
+2022-09-08,15.739999771118164,15.800000190734863,15.5,15.739999771118164,54784.0
+2022-09-11,15.979999542236328,16.200000762939453,15.979999542236328,16.100000381469727,108400.0
+2022-09-12,16.040000915527344,16.040000915527344,15.859999656677246,15.880000114440918,70737.0
+2022-09-13,16.0,16.0,15.760000228881836,15.779999732971191,81745.0
+2022-09-14,15.600000381469727,15.640000343322754,15.479999542236328,15.5,108380.0
+2022-09-15,15.34000015258789,15.699999809265137,15.34000015258789,15.699999809265137,78405.0
+2022-09-18,15.720000267028809,15.720000267028809,15.100000381469727,15.180000305175781,61359.0
+2022-09-19,15.140000343322754,15.220000267028809,14.9399995803833,14.9399995803833,77387.0
+2022-09-20,14.739999771118164,15.199999809265137,14.739999771118164,15.140000343322754,226522.0
+2022-09-21,15.140000343322754,15.140000343322754,14.9399995803833,15.0,83582.0
+2022-09-25,15.0,15.119999885559082,14.899999618530273,15.119999885559082,227714.0
+2022-09-26,15.100000381469727,15.460000038146973,15.0,15.0600004196167,154182.0
+2022-09-27,15.359999656677246,15.399999618530273,15.260000228881836,15.399999618530273,55016.0
+2022-09-28,15.399999618530273,15.539999961853027,15.399999618530273,15.5,83527.0
+2022-09-29,15.5,15.899999618530273,15.4399995803833,15.739999771118164,608655.0
+2022-10-02,15.920000076293945,16.0,15.779999732971191,15.779999732971191,332470.0
+2022-10-03,15.739999771118164,15.979999542236328,15.680000305175781,15.920000076293945,250359.0
+2022-10-04,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0
+2022-10-05,15.9399995803833,16.280000686645508,15.9399995803833,16.200000762939453,252394.0
+2022-10-06,16.219999313354492,16.639999389648438,16.200000762939453,16.559999465942383,288868.0
+2022-10-09,16.559999465942383,16.559999465942383,16.219999313354492,16.239999771118164,116027.0
+2022-10-10,16.18000030517578,16.280000686645508,16.0,16.239999771118164,452320.0
+2022-10-11,16.15999984741211,16.600000381469727,16.15999984741211,16.299999237060547,87582.0
+2022-10-12,16.5,16.8799991607666,16.479999542236328,16.860000610351562,422256.0
+2022-10-13,16.799999237060547,17.34000015258789,16.700000762939453,17.299999237060547,943886.0
+2022-10-16,17.459999084472656,17.780000686645508,17.459999084472656,17.739999771118164,888703.0
+2022-10-17,17.600000381469727,17.860000610351562,17.5,17.799999237060547,431247.0
+2022-10-18,17.84000015258789,17.920000076293945,17.559999465942383,17.899999618530273,515055.0
+2022-10-19,18.020000457763672,18.100000381469727,18.020000457763672,18.040000915527344,379120.0
+2022-10-20,18.1200008392334,18.1200008392334,17.799999237060547,17.84000015258789,185279.0
+2022-10-23,18.040000915527344,18.059999465942383,17.8799991607666,17.920000076293945,206039.0
+2022-10-24,17.799999237060547,17.81999969482422,17.540000915527344,17.540000915527344,188919.0
+2022-10-25,17.68000030517578,17.860000610351562,17.68000030517578,17.799999237060547,292535.0
+2022-10-26,17.799999237060547,18.100000381469727,17.600000381469727,17.639999389648438,316809.0
+2022-10-27,17.719999313354492,17.760000228881836,17.440000534057617,17.440000534057617,102698.0
+2022-10-30,17.31999969482422,17.579999923706055,17.31999969482422,17.420000076293945,62414.0
+2022-10-31,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2022-11-01,17.360000610351562,17.360000610351562,16.739999771118164,16.760000228881836,198210.0
+2022-11-02,16.420000076293945,16.739999771118164,16.360000610351562,16.739999771118164,146230.0
+2022-11-03,16.600000381469727,16.860000610351562,16.5,16.700000762939453,120879.0
+2022-11-06,16.68000030517578,16.899999618530273,16.5,16.739999771118164,192928.0
+2022-11-07,16.760000228881836,16.81999969482422,16.65999984741211,16.65999984741211,101471.0
+2022-11-08,16.700000762939453,16.799999237060547,16.5,16.760000228881836,79204.0
+2022-11-09,16.760000228881836,16.760000228881836,16.479999542236328,16.68000030517578,54048.0
+2022-11-10,16.31999969482422,16.31999969482422,16.0,16.200000762939453,128499.0
+2022-11-13,16.200000762939453,16.200000762939453,15.979999542236328,16.100000381469727,83637.0
+2022-11-14,16.0,16.100000381469727,15.899999618530273,16.100000381469727,87105.0
+2022-11-15,16.020000457763672,16.1200008392334,15.880000114440918,15.899999618530273,192898.0
+2022-11-16,15.699999809265137,16.0,15.699999809265137,15.84000015258789,96835.0
+2022-11-17,15.779999732971191,16.0,15.680000305175781,15.680000305175781,132281.0
+2022-11-20,15.699999809265137,15.760000228881836,15.5600004196167,15.600000381469727,80591.0
+2022-11-21,15.5,15.699999809265137,15.479999542236328,15.699999809265137,134801.0
+2022-11-22,15.800000190734863,15.800000190734863,15.5,15.5,61522.0
+2022-11-24,15.460000038146973,15.5,15.399999618530273,15.5,64110.0
+2022-11-27,15.34000015258789,15.34000015258789,15.039999961853027,15.100000381469727,59245.0
+2022-11-28,15.300000190734863,15.399999618530273,15.220000267028809,15.300000190734863,60635.0
+2022-11-29,15.279999732971191,15.579999923706055,15.279999732971191,15.579999923706055,96703.0
+2022-11-30,15.520000457763672,15.520000457763672,15.399999618530273,15.399999618530273,36001.0
+2022-12-01,15.800000190734863,15.800000190734863,15.619999885559082,15.619999885559082,206344.0
+2022-12-04,15.800000190734863,15.800000190734863,15.600000381469727,15.640000343322754,38923.0
+2022-12-05,15.319999694824219,15.4399995803833,15.300000190734863,15.300000190734863,80066.0
+2022-12-06,15.319999694824219,15.319999694824219,15.180000305175781,15.300000190734863,52817.0
+2022-12-07,15.239999771118164,15.239999771118164,15.079999923706055,15.140000343322754,81683.0
+2022-12-08,15.100000381469727,15.180000305175781,14.979999542236328,14.979999542236328,134381.0
+2022-12-11,14.800000190734863,15.0,14.5,14.5,86368.0
+2022-12-12,14.5,14.5,14.0600004196167,14.0600004196167,100703.0
+2022-12-13,14.300000190734863,15.199999809265137,14.300000190734863,15.199999809265137,108773.0
+2022-12-14,15.0,15.020000457763672,14.619999885559082,14.619999885559082,109047.0
+2022-12-15,14.760000228881836,14.800000190734863,14.760000228881836,14.760000228881836,53129.0
+2022-12-18,14.880000114440918,15.140000343322754,14.880000114440918,14.960000038146973,23267.0
+2022-12-19,14.699999809265137,15.100000381469727,14.600000381469727,15.100000381469727,137675.0
+2022-12-20,14.779999732971191,14.859999656677246,14.779999732971191,14.859999656677246,57255.0
+2022-12-21,15.0,15.199999809265137,15.0,15.199999809265137,68342.0
+2022-12-22,15.260000228881836,15.319999694824219,15.220000267028809,15.220000267028809,50436.0
+2022-12-25,15.300000190734863,15.300000190734863,15.199999809265137,15.220000267028809,85991.0
+2022-12-26,15.220000267028809,15.220000267028809,15.020000457763672,15.119999885559082,52888.0
+2022-12-27,15.0,15.020000457763672,14.920000076293945,14.920000076293945,101505.0
+2022-12-28,14.920000076293945,14.920000076293945,14.800000190734863,14.819999694824219,46546.0
+2022-12-29,15.180000305175781,15.180000305175781,14.84000015258789,14.920000076293945,148448.0
+2023-01-01,14.979999542236328,15.0600004196167,14.979999542236328,15.020000457763672,44750.0
+2023-01-02,15.020000457763672,15.199999809265137,15.0,15.140000343322754,85978.0
+2023-01-03,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0
+2023-01-04,15.4399995803833,15.539999961853027,15.279999732971191,15.279999732971191,204160.0
+2023-01-05,15.279999732971191,15.420000076293945,15.279999732971191,15.420000076293945,70867.0
+2023-01-08,15.600000381469727,15.699999809265137,15.399999618530273,15.460000038146973,129634.0
+2023-01-09,15.359999656677246,15.640000343322754,15.34000015258789,15.640000343322754,102380.0
+2023-01-10,15.640000343322754,15.739999771118164,15.539999961853027,15.539999961853027,100262.0
+2023-01-11,15.619999885559082,15.619999885559082,15.4399995803833,15.520000457763672,169087.0
+2023-01-12,15.5600004196167,15.699999809265137,15.479999542236328,15.640000343322754,88604.0
+2023-01-15,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0
+2023-01-16,15.34000015258789,15.359999656677246,15.199999809265137,15.239999771118164,148628.0
+2023-01-17,15.220000267028809,15.220000267028809,14.960000038146973,15.0600004196167,240237.0
+2023-01-18,15.220000267028809,15.220000267028809,14.960000038146973,15.0600004196167,240237.0
+2023-01-19,15.0,15.199999809265137,14.9399995803833,15.15999984741211,58100.0
+2023-01-22,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2023-01-23,15.220000267028809,15.220000267028809,15.180000305175781,15.199999809265137,54651.0
+2023-01-24,15.220000267028809,15.260000228881836,14.979999542236328,14.979999542236328,199176.0
+2023-01-25,14.9399995803833,15.100000381469727,14.899999618530273,15.0,121947.0
+2023-01-26,15.0,15.100000381469727,15.0,15.100000381469727,109696.0
+2023-01-29,15.100000381469727,15.180000305175781,15.0,15.020000457763672,124914.0
+2023-01-30,15.0,15.100000381469727,14.960000038146973,15.079999923706055,188303.0
+2023-01-31,15.100000381469727,15.140000343322754,15.0,15.0,164242.0
+2023-02-01,15.0,15.279999732971191,15.0,15.100000381469727,418876.0
+2023-02-02,15.100000381469727,15.119999885559082,14.960000038146973,14.960000038146973,237307.0
+2023-02-05,14.9399995803833,14.979999542236328,14.84000015258789,14.84000015258789,114833.0
+2023-02-06,14.800000190734863,14.800000190734863,14.699999809265137,14.739999771118164,189923.0
+2023-02-07,14.979999542236328,14.979999542236328,14.699999809265137,14.699999809265137,215266.0
+2023-02-08,14.779999732971191,14.800000190734863,14.680000305175781,14.779999732971191,91666.0
+2023-02-09,14.920000076293945,15.319999694824219,14.800000190734863,15.039999961853027,231041.0
+2023-02-12,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2023-02-13,14.9399995803833,15.0,14.9399995803833,15.0,84216.0
+2023-02-14,15.0,15.0,14.9399995803833,14.960000038146973,110225.0
+2023-02-15,15.100000381469727,15.199999809265137,14.9399995803833,15.0,247619.0
+2023-02-16,14.9399995803833,15.0,14.920000076293945,14.979999542236328,76586.0
+2023-02-19,14.800000190734863,14.979999542236328,14.800000190734863,14.899999618530273,83265.0
+2023-02-20,14.819999694824219,14.880000114440918,14.779999732971191,14.779999732971191,99706.0
+2023-02-21,14.739999771118164,14.779999732971191,14.699999809265137,14.739999771118164,115386.0
+2023-02-23,14.699999809265137,15.0,14.699999809265137,15.0,106446.0
+2023-02-26,15.100000381469727,15.100000381469727,14.779999732971191,14.779999732971191,33463.0
+2023-02-27,14.720000267028809,14.9399995803833,14.720000267028809,14.859999656677246,58281.0
+2023-02-28,14.9399995803833,15.039999961853027,14.699999809265137,15.039999961853027,108245.0
+2023-03-01,15.0,15.100000381469727,15.0,15.079999923706055,1000.0
+2023-03-02,15.15999984741211,15.199999809265137,14.699999809265137,14.9399995803833,1291.0
+2023-03-05,15.020000457763672,15.180000305175781,14.979999542236328,15.140000343322754,1570.0
+2023-03-06,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0
+2023-03-07,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0
+2023-03-08,14.9399995803833,14.960000038146973,14.899999618530273,14.899999618530273,1805.0
+2023-03-09,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2023-03-12,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2023-03-13,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2023-03-14,14.899999618530273,15.079999923706055,14.899999618530273,15.079999923706055,1000.0
+2023-03-15,15.0,15.0600004196167,14.880000114440918,14.880000114440918,3420.0
+2023-03-16,14.880000114440918,14.880000114440918,14.699999809265137,14.699999809265137,4182.0
+2023-03-19,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2023-03-20,14.600000381469727,14.800000190734863,14.5600004196167,14.680000305175781,2756.0
+2023-03-21,14.619999885559082,14.800000190734863,14.619999885559082,14.800000190734863,2289.0
+2023-03-22,14.760000228881836,14.760000228881836,14.699999809265137,14.699999809265137,1889.0
+2023-03-23,14.859999656677246,14.859999656677246,14.65999984741211,14.65999984741211,2051.0
+2023-03-26,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0
+2023-03-27,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0
+2023-03-28,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0
+2023-03-29,14.819999694824219,14.859999656677246,14.739999771118164,14.84000015258789,301.0
+2023-03-30,14.84000015258789,15.020000457763672,14.800000190734863,14.859999656677246,1999.0
+2023-04-02,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-04-03,15.119999885559082,15.199999809265137,15.020000457763672,15.140000343322754,1647.0
+2023-04-04,15.279999732971191,15.279999732971191,15.15999984741211,15.15999984741211,4315.0
+2023-04-05,15.15999984741211,15.520000457763672,15.140000343322754,15.220000267028809,3837.0
+2023-04-06,15.260000228881836,15.460000038146973,15.260000228881836,15.4399995803833,1282.0
+2023-04-09,15.359999656677246,15.899999618530273,15.34000015258789,15.680000305175781,1760.0
+2023-04-10,15.699999809265137,15.699999809265137,15.380000114440918,15.699999809265137,1197.0
+2023-04-11,15.699999809265137,15.699999809265137,15.239999771118164,15.279999732971191,1049.0
+2023-04-12,15.260000228881836,15.300000190734863,15.180000305175781,15.220000267028809,1029.0
+2023-04-13,15.319999694824219,15.520000457763672,15.300000190734863,15.479999542236328,5000.0
+2023-04-16,15.520000457763672,15.800000190734863,15.420000076293945,15.5,1000.0
+2023-04-17,15.479999542236328,15.640000343322754,15.399999618530273,15.5600004196167,6500.0
+2023-04-25,15.5,15.5600004196167,15.260000228881836,15.260000228881836,1000.0
+2023-04-26,15.300000190734863,15.479999542236328,15.279999732971191,15.420000076293945,1811.0
+2023-04-27,15.399999618530273,15.579999923706055,15.359999656677246,15.5600004196167,1760.0
+2023-04-30,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2023-05-01,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2023-05-02,15.539999961853027,15.880000114440918,15.539999961853027,15.859999656677246,1000.0
+2023-05-03,15.880000114440918,15.899999618530273,15.600000381469727,15.640000343322754,2000.0
+2023-05-04,15.5,15.699999809265137,15.5,15.579999923706055,1000.0
+2023-05-07,15.619999885559082,15.760000228881836,15.420000076293945,15.760000228881836,1517.0
+2023-05-08,15.579999923706055,15.760000228881836,15.520000457763672,15.640000343322754,1000.0
+2023-05-09,15.640000343322754,15.640000343322754,15.359999656677246,15.380000114440918,4033.0
+2023-05-10,15.380000114440918,15.420000076293945,15.319999694824219,15.420000076293945,1750.0
+2023-05-11,15.420000076293945,15.600000381469727,15.399999618530273,15.579999923706055,1866.0
+2023-05-14,15.619999885559082,15.619999885559082,15.5,15.520000457763672,5000.0
+2023-05-15,15.640000343322754,15.859999656677246,15.5600004196167,15.819999694824219,2600.0
+2023-05-16,15.800000190734863,16.200000762939453,15.800000190734863,15.979999542236328,1292.0
+2023-05-17,15.899999618530273,15.9399995803833,15.720000267028809,15.779999732971191,1666.0
+2023-05-18,15.619999885559082,15.9399995803833,15.619999885559082,15.9399995803833,1882.0
+2023-05-21,15.9399995803833,16.040000915527344,15.800000190734863,15.859999656677246,2321.0
+2023-05-22,15.979999542236328,15.979999542236328,15.600000381469727,15.920000076293945,1100.0
+2023-05-23,15.920000076293945,16.040000915527344,15.859999656677246,15.899999618530273,1000.0
+2023-05-24,15.819999694824219,15.9399995803833,15.800000190734863,15.899999618530273,4458.0
+2023-05-25,15.819999694824219,16.399999618530273,15.800000190734863,16.040000915527344,5495.0
+2023-05-28,16.200000762939453,16.239999771118164,16.040000915527344,16.040000915527344,3184.0
+2023-05-29,16.040000915527344,16.200000762939453,16.040000915527344,16.1200008392334,1500.0
+2023-05-30,16.040000915527344,16.18000030517578,16.040000915527344,16.040000915527344,1067.0
+2023-05-31,15.84000015258789,16.040000915527344,15.84000015258789,16.040000915527344,1119.0
+2023-06-01,16.100000381469727,16.100000381469727,15.9399995803833,16.100000381469727,1163.0
+2023-06-04,16.100000381469727,16.18000030517578,16.020000457763672,16.079999923706055,999.0
+2023-06-05,16.139999389648438,16.15999984741211,16.0,16.15999984741211,1093.0
+2023-06-06,16.15999984741211,16.15999984741211,16.040000915527344,16.059999465942383,2050.0
+2023-06-07,16.100000381469727,16.459999084472656,16.0,16.280000686645508,23000.0
+2023-06-08,16.100000381469727,16.100000381469727,15.9399995803833,16.100000381469727,389.0
+2023-06-11,16.81999969482422,16.81999969482422,16.600000381469727,16.739999771118164,2171.0
+2023-06-12,16.639999389648438,16.719999313354492,16.5,16.719999313354492,1196.0
+2023-06-13,16.719999313354492,17.0,16.719999313354492,16.899999618530273,2931.0
+2023-06-14,17.0,17.18000030517578,16.760000228881836,16.979999542236328,910.0
+2023-06-15,17.0,17.0,16.860000610351562,16.979999542236328,1665.0
+2023-06-18,16.899999618530273,17.0,16.899999618530273,16.979999542236328,1068.0
+2023-06-19,16.979999542236328,17.0,16.600000381469727,16.600000381469727,298196.0
+2023-06-20,16.559999465942383,16.780000686645508,16.520000457763672,16.760000228881836,173602.0
+2023-06-21,16.860000610351562,16.860000610351562,16.600000381469727,16.600000381469727,196446.0
+2023-06-22,16.600000381469727,16.799999237060547,16.600000381469727,16.639999389648438,259567.0
+2023-07-02,16.68000030517578,17.440000534057617,16.639999389648438,16.700000762939453,275210.0
+2023-07-03,16.700000762939453,16.959999084472656,16.700000762939453,16.799999237060547,120241.0
+2023-07-04,16.8799991607666,16.8799991607666,16.65999984741211,16.799999237060547,124272.0
+2023-07-05,16.799999237060547,16.8799991607666,16.6200008392334,16.68000030517578,80878.0
+2023-07-06,16.68000030517578,17.0,16.68000030517578,16.84000015258789,194621.0
+2023-07-09,16.739999771118164,16.780000686645508,16.440000534057617,16.65999984741211,265663.0
+2023-07-10,16.65999984741211,16.760000228881836,16.639999389648438,16.739999771118164,147010.0
+2023-07-11,16.559999465942383,16.700000762939453,16.559999465942383,16.559999465942383,140644.0
+2023-07-12,16.559999465942383,16.6200008392334,16.440000534057617,16.459999084472656,204680.0
+2023-07-13,16.420000076293945,16.700000762939453,16.399999618530273,16.600000381469727,223391.0
+2023-07-16,16.520000457763672,16.700000762939453,16.520000457763672,16.65999984741211,111973.0
+2023-07-17,16.479999542236328,16.68000030517578,16.420000076293945,16.479999542236328,315825.0
+2023-07-18,16.440000534057617,16.520000457763672,16.0,16.139999389648438,270876.0
+2023-07-19,16.040000915527344,16.1200008392334,15.899999618530273,15.9399995803833,229907.0
+2023-07-20,16.0,16.079999923706055,15.699999809265137,16.079999923706055,202870.0
+2023-07-23,16.0,16.1200008392334,15.979999542236328,16.079999923706055,158188.0
+2023-07-24,16.059999465942383,16.100000381469727,15.899999618530273,15.920000076293945,117303.0
+2023-07-25,15.899999618530273,16.1200008392334,15.880000114440918,16.020000457763672,181811.0
+2023-07-26,16.200000762939453,16.200000762939453,15.819999694824219,15.899999618530273,204600.0
+2023-07-27,15.899999618530273,16.0,15.819999694824219,15.920000076293945,135789.0
+2023-07-30,15.899999618530273,16.040000915527344,15.720000267028809,15.720000267028809,193140.0
+2023-07-31,15.720000267028809,15.800000190734863,15.619999885559082,15.779999732971191,168972.0
+2023-08-01,15.779999732971191,15.979999542236328,15.619999885559082,15.920000076293945,114410.0
+2023-08-02,15.760000228881836,15.899999618530273,15.739999771118164,15.880000114440918,93230.0
+2023-08-03,15.880000114440918,16.0,15.739999771118164,15.899999618530273,63650.0
+2023-08-06,15.720000267028809,15.84000015258789,15.579999923706055,15.699999809265137,157084.0
+2023-08-07,15.600000381469727,15.699999809265137,15.039999961853027,15.180000305175781,236797.0
+2023-08-08,15.399999618530273,15.399999618530273,15.239999771118164,15.34000015258789,183755.0
+2023-08-09,15.579999923706055,15.579999923706055,15.300000190734863,15.300000190734863,103461.0
+2023-08-10,15.399999618530273,15.539999961853027,15.279999732971191,15.539999961853027,103898.0
+2023-08-13,15.279999732971191,15.800000190734863,15.279999732971191,15.399999618530273,65182.0
+2023-08-14,15.680000305175781,15.680000305175781,15.399999618530273,15.520000457763672,145279.0
+2023-08-15,15.520000457763672,15.5600004196167,15.279999732971191,15.300000190734863,84071.0
+2023-08-16,15.300000190734863,15.420000076293945,15.100000381469727,15.100000381469727,148725.0
+2023-08-17,15.100000381469727,15.100000381469727,14.880000114440918,15.0600004196167,151252.0
+2023-08-20,14.920000076293945,15.300000190734863,14.880000114440918,15.220000267028809,118598.0
+2023-08-21,15.039999961853027,15.279999732971191,14.9399995803833,15.0,126642.0
+2023-08-22,14.84000015258789,15.199999809265137,14.84000015258789,15.0,68776.0
+2023-08-23,15.0,15.119999885559082,14.920000076293945,15.020000457763672,124168.0
+2023-08-24,15.0600004196167,15.100000381469727,14.899999618530273,14.979999542236328,98378.0
+2023-08-27,14.9399995803833,15.199999809265137,14.9399995803833,15.15999984741211,75004.0
+2023-08-28,15.0600004196167,15.199999809265137,14.899999618530273,14.960000038146973,247236.0
+2023-08-29,14.9399995803833,15.039999961853027,14.819999694824219,14.84000015258789,142800.0
+2023-08-30,14.84000015258789,14.960000038146973,14.779999732971191,14.84000015258789,96809.0
+2023-08-31,14.84000015258789,14.920000076293945,14.760000228881836,14.920000076293945,180500.0
+2023-09-03,14.920000076293945,15.0,14.720000267028809,14.979999542236328,135548.0
+2023-09-04,14.979999542236328,15.0,14.859999656677246,14.880000114440918,85915.0
+2023-09-05,14.859999656677246,14.979999542236328,14.739999771118164,14.739999771118164,100684.0
+2023-09-06,14.779999732971191,14.800000190734863,14.5,14.579999923706055,291399.0
+2023-09-07,14.579999923706055,14.680000305175781,14.399999618530273,14.420000076293945,132790.0
+2023-09-10,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0
+2023-09-11,14.460000038146973,14.720000267028809,14.460000038146973,14.619999885559082,118721.0
+2023-09-12,14.739999771118164,14.800000190734863,14.579999923706055,14.619999885559082,181624.0
+2023-09-13,14.739999771118164,14.760000228881836,14.600000381469727,14.699999809265137,162716.0
+2023-09-14,14.619999885559082,14.739999771118164,14.600000381469727,14.720000267028809,86468.0
+2023-09-17,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
+2023-09-18,14.779999732971191,14.899999618530273,14.640000343322754,14.819999694824219,104719.0
+2023-09-19,14.899999618530273,14.899999618530273,14.680000305175781,14.720000267028809,97139.0
+2023-09-20,14.720000267028809,14.859999656677246,14.65999984741211,14.720000267028809,65334.0
+2023-09-21,14.699999809265137,15.100000381469727,14.65999984741211,14.899999618530273,214392.0
+2023-09-25,14.899999618530273,14.979999542236328,14.739999771118164,14.84000015258789,107318.0
+2023-09-26,14.819999694824219,14.819999694824219,14.680000305175781,14.779999732971191,27180.0
+2023-09-27,14.65999984741211,15.199999809265137,14.65999984741211,15.119999885559082,207535.0
+2023-09-28,15.15999984741211,15.180000305175781,14.859999656677246,14.979999542236328,252008.0
+2023-10-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-10-02,14.800000190734863,14.899999618530273,14.640000343322754,14.640000343322754,176615.0
+2023-10-03,14.619999885559082,14.720000267028809,14.600000381469727,14.600000381469727,116850.0
+2023-10-04,14.619999885559082,14.819999694824219,14.600000381469727,14.699999809265137,79440.0
+2023-10-05,14.720000267028809,15.079999923706055,14.699999809265137,14.859999656677246,240807.0
+2023-10-08,15.0,15.0,14.600000381469727,14.680000305175781,54225.0
+2023-10-09,14.600000381469727,14.84000015258789,14.600000381469727,14.640000343322754,114656.0
+2023-10-10,14.619999885559082,14.899999618530273,14.579999923706055,14.600000381469727,122092.0
+2023-10-11,14.760000228881836,14.760000228881836,14.4399995803833,14.4399995803833,60213.0
+2023-10-12,14.479999542236328,14.600000381469727,14.399999618530273,14.539999961853027,64281.0
+2023-10-15,14.600000381469727,14.600000381469727,14.300000190734863,14.34000015258789,68634.0
+2023-10-16,14.34000015258789,14.34000015258789,14.0,14.199999809265137,87475.0
+2023-10-17,14.199999809265137,14.34000015258789,14.199999809265137,14.220000267028809,113731.0
+2023-10-18,14.300000190734863,14.300000190734863,14.0600004196167,14.220000267028809,433958.0
+2023-10-19,14.220000267028809,14.359999656677246,14.119999885559082,14.220000267028809,77092.0
+2023-10-22,14.180000305175781,14.5,14.180000305175781,14.420000076293945,115476.0
+2023-10-23,14.479999542236328,14.600000381469727,14.279999732971191,14.279999732971191,69667.0
+2023-10-24,14.300000190734863,14.5,14.100000381469727,14.220000267028809,260765.0
+2023-10-25,14.300000190734863,14.479999542236328,14.100000381469727,14.34000015258789,120511.0
+2023-10-26,14.34000015258789,14.680000305175781,14.319999694824219,14.619999885559082,118048.0
+2023-10-29,14.720000267028809,14.859999656677246,14.619999885559082,14.699999809265137,81471.0
+2023-10-30,14.699999809265137,14.979999542236328,14.460000038146973,14.539999961853027,204938.0
+2023-10-31,14.460000038146973,14.65999984741211,14.460000038146973,14.539999961853027,127930.0
+2023-11-01,14.539999961853027,14.760000228881836,14.279999732971191,14.619999885559082,150291.0
+2023-11-02,14.699999809265137,14.899999618530273,14.579999923706055,14.819999694824219,99614.0
+2023-11-05,14.960000038146973,14.960000038146973,14.640000343322754,14.800000190734863,89353.0
+2023-11-06,14.720000267028809,14.859999656677246,14.619999885559082,14.84000015258789,84437.0
+2023-11-07,14.819999694824219,14.859999656677246,14.65999984741211,14.819999694824219,36766.0
+2023-11-08,14.800000190734863,14.920000076293945,14.680000305175781,14.680000305175781,74917.0
+2023-11-09,14.260000228881836,14.65999984741211,14.260000228881836,14.600000381469727,155967.0
+2023-11-12,14.5,14.600000381469727,14.399999618530273,14.460000038146973,31292.0
+2023-11-13,14.399999618530273,14.5600004196167,14.319999694824219,14.460000038146973,95874.0
+2023-11-14,14.399999618530273,14.539999961853027,14.380000114440918,14.380000114440918,30840.0
+2023-11-15,14.380000114440918,14.539999961853027,14.380000114440918,14.520000457763672,39299.0
+2023-11-16,14.239999771118164,14.739999771118164,14.239999771118164,14.680000305175781,133517.0
+2023-11-19,14.539999961853027,15.34000015258789,14.539999961853027,15.020000457763672,310682.0
+2023-11-20,15.180000305175781,15.199999809265137,14.779999732971191,14.960000038146973,83477.0
+2023-11-21,15.020000457763672,15.020000457763672,14.760000228881836,14.859999656677246,35907.0
+2023-11-22,14.899999618530273,14.899999618530273,14.739999771118164,14.779999732971191,48218.0
+2023-11-23,14.899999618530273,14.899999618530273,14.739999771118164,14.779999732971191,48218.0
+2023-11-26,14.619999885559082,14.800000190734863,14.619999885559082,14.779999732971191,91447.0
+2023-11-27,14.640000343322754,14.979999542236328,14.640000343322754,14.960000038146973,101728.0
+2023-11-28,14.960000038146973,15.100000381469727,14.819999694824219,14.899999618530273,121770.0
+2023-11-29,14.899999618530273,14.960000038146973,14.739999771118164,14.760000228881836,32607.0
+2023-11-30,14.760000228881836,14.880000114440918,14.720000267028809,14.880000114440918,29034.0
+2023-12-03,14.880000114440918,14.920000076293945,14.720000267028809,14.859999656677246,68950.0
+2023-12-04,14.760000228881836,14.960000038146973,14.739999771118164,14.779999732971191,256202.0
+2023-12-05,14.760000228881836,14.84000015258789,14.600000381469727,14.600000381469727,76822.0
+2023-12-06,14.600000381469727,14.600000381469727,14.5,14.5600004196167,52795.0
+2023-12-07,14.5600004196167,14.619999885559082,14.359999656677246,14.5,232149.0
+2023-12-10,14.539999961853027,14.5600004196167,14.460000038146973,14.520000457763672,134012.0
+2023-12-11,14.520000457763672,14.5600004196167,14.359999656677246,14.399999618530273,281695.0
+2023-12-12,14.399999618530273,14.420000076293945,14.239999771118164,14.300000190734863,138527.0
+2023-12-13,14.300000190734863,14.319999694824219,14.15999984741211,14.199999809265137,115809.0
+2023-12-14,14.239999771118164,14.260000228881836,14.140000343322754,14.140000343322754,102423.0
+2023-12-17,14.140000343322754,14.260000228881836,14.100000381469727,14.15999984741211,197053.0
+2023-12-18,14.180000305175781,14.180000305175781,14.079999923706055,14.100000381469727,267632.0
+2023-12-19,14.140000343322754,14.15999984741211,14.039999961853027,14.100000381469727,184499.0
+2023-12-20,14.119999885559082,14.119999885559082,14.0,14.0600004196167,266288.0
+2023-12-21,14.0600004196167,14.0600004196167,13.859999656677246,13.960000038146973,476799.0
+2023-12-24,13.979999542236328,14.119999885559082,13.880000114440918,13.920000076293945,359404.0
+2023-12-25,13.9399995803833,13.9399995803833,13.779999732971191,13.800000190734863,669371.0
+2023-12-26,13.880000114440918,13.880000114440918,13.520000457763672,13.579999923706055,792539.0
+2023-12-27,13.600000381469727,13.720000267028809,13.5600004196167,13.640000343322754,494991.0
+2023-12-28,13.680000305175781,13.680000305175781,13.539999961853027,13.5600004196167,589510.0
+2023-12-31,13.600000381469727,13.619999885559082,13.5600004196167,13.600000381469727,717819.0
+2024-01-01,13.600000381469727,13.65999984741211,13.520000457763672,13.600000381469727,751271.0
+2024-01-02,13.619999885559082,13.619999885559082,13.460000038146973,13.5,1120255.0
+2024-01-03,13.5,13.520000457763672,13.399999618530273,13.4399995803833,787394.0
+2024-01-04,13.399999618530273,13.5600004196167,13.319999694824219,13.5600004196167,1172091.0
+2024-01-07,13.5600004196167,13.640000343322754,13.479999542236328,13.600000381469727,1643178.0
+2024-01-08,13.640000343322754,13.65999984741211,13.479999542236328,13.5,774418.0
+2024-01-09,13.520000457763672,13.539999961853027,13.359999656677246,13.380000114440918,786927.0
+2024-01-10,13.380000114440918,13.460000038146973,13.34000015258789,13.380000114440918,554828.0
+2024-01-11,13.359999656677246,13.380000114440918,13.199999809265137,13.260000228881836,597401.0
+2024-01-14,13.220000267028809,13.220000267028809,13.140000343322754,13.220000267028809,266981.0
+2024-01-15,13.220000267028809,13.239999771118164,13.15999984741211,13.180000305175781,559594.0
+2024-01-16,13.180000305175781,13.34000015258789,13.15999984741211,13.220000267028809,401335.0
+2024-01-17,13.239999771118164,13.239999771118164,13.119999885559082,13.15999984741211,338319.0
+2024-01-18,13.15999984741211,13.180000305175781,13.020000457763672,13.180000305175781,499060.0
+2024-01-21,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,197810.0
+2024-01-22,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2024-01-23,13.279999732971191,13.279999732971191,13.140000343322754,13.220000267028809,170349.0
+2024-01-24,13.15999984741211,13.359999656677246,13.15999984741211,13.319999694824219,202134.0
+2024-01-25,13.300000190734863,13.399999618530273,13.15999984741211,13.199999809265137,430303.0
+2024-01-28,13.199999809265137,13.260000228881836,13.119999885559082,13.220000267028809,229681.0
+2024-01-29,13.140000343322754,13.239999771118164,13.140000343322754,13.220000267028809,345199.0
+2024-01-30,13.220000267028809,13.220000267028809,13.020000457763672,13.039999961853027,375233.0
+2024-01-31,13.039999961853027,13.100000381469727,13.0,13.0,397152.0
+2024-02-01,12.979999542236328,13.039999961853027,12.920000076293945,13.0,629073.0
+2024-02-04,13.039999961853027,13.100000381469727,12.979999542236328,13.100000381469727,139818.0
+2024-02-05,13.119999885559082,13.220000267028809,13.020000457763672,13.020000457763672,318636.0
+2024-02-06,13.020000457763672,13.300000190734863,13.020000457763672,13.100000381469727,512440.0
+2024-02-07,13.260000228881836,13.319999694824219,13.15999984741211,13.279999732971191,660294.0
+2024-02-08,13.260000228881836,13.319999694824219,13.15999984741211,13.279999732971191,660294.0
+2024-02-11,13.319999694824219,13.460000038146973,13.239999771118164,13.319999694824219,599435.0
+2024-02-12,13.380000114440918,13.520000457763672,13.300000190734863,13.5,757056.0
+2024-02-13,13.619999885559082,13.619999885559082,13.359999656677246,13.539999961853027,728847.0
+2024-02-14,13.520000457763672,13.539999961853027,13.380000114440918,13.399999618530273,214558.0
+2024-02-15,13.479999542236328,13.539999961853027,13.399999618530273,13.420000076293945,228119.0
+2024-02-18,13.520000457763672,13.5600004196167,13.359999656677246,13.520000457763672,403316.0
+2024-02-19,13.539999961853027,13.65999984741211,13.520000457763672,13.600000381469727,453496.0
+2024-02-20,13.5600004196167,13.640000343322754,13.5,13.5,333881.0
+2024-02-21,13.5,13.619999885559082,13.5,13.600000381469727,298701.0
+2024-02-25,13.600000381469727,13.680000305175781,13.399999618530273,13.520000457763672,277685.0
+2024-02-26,13.520000457763672,13.520000457763672,13.279999732971191,13.300000190734863,341441.0
+2024-02-27,13.220000267028809,13.380000114440918,13.220000267028809,13.300000190734863,159333.0
+2024-02-28,13.359999656677246,13.479999542236328,13.279999732971191,13.479999542236328,303858.0
+2024-02-29,13.5,13.520000457763672,13.420000076293945,13.4399995803833,152515.0
+2024-03-03,13.4399995803833,13.479999542236328,13.260000228881836,13.300000190734863,171136.0
+2024-03-04,13.279999732971191,13.279999732971191,13.119999885559082,13.15999984741211,190749.0
+2024-03-05,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0
+2024-03-06,13.100000381469727,13.279999732971191,13.100000381469727,13.220000267028809,207730.0
+2024-03-07,13.220000267028809,13.300000190734863,13.180000305175781,13.180000305175781,120804.0
+2024-03-10,13.180000305175781,13.220000267028809,13.079999923706055,13.100000381469727,576678.0
+2024-03-11,13.100000381469727,13.140000343322754,12.979999542236328,13.079999923706055,548340.0
+2024-03-12,13.100000381469727,13.119999885559082,13.0,13.079999923706055,144624.0
+2024-03-13,13.039999961853027,13.100000381469727,13.020000457763672,13.0600004196167,315251.0
+2024-03-14,13.079999923706055,13.260000228881836,13.039999961853027,13.119999885559082,937268.0
+2024-03-17,13.140000343322754,13.220000267028809,13.100000381469727,13.199999809265137,182828.0
+2024-03-18,13.140000343322754,13.300000190734863,13.100000381469727,13.260000228881836,480303.0
+2024-03-19,13.260000228881836,13.260000228881836,13.119999885559082,13.199999809265137,319982.0
+2024-03-20,13.199999809265137,13.220000267028809,13.100000381469727,13.140000343322754,281344.0
+2024-03-21,13.220000267028809,13.220000267028809,13.0,13.100000381469727,302426.0
+2024-03-24,13.100000381469727,13.140000343322754,13.039999961853027,13.100000381469727,374883.0
+2024-03-25,13.0600004196167,13.15999984741211,13.0600004196167,13.140000343322754,120375.0
+2024-03-26,13.15999984741211,13.15999984741211,13.020000457763672,13.039999961853027,279225.0
+2024-03-27,13.0600004196167,13.220000267028809,13.0,13.180000305175781,212203.0
+2024-03-28,13.239999771118164,13.239999771118164,13.0,13.100000381469727,173417.0
+2024-03-31,13.0600004196167,13.119999885559082,13.0,13.039999961853027,168396.0
+2024-04-01,13.039999961853027,13.119999885559082,13.020000457763672,13.100000381469727,90115.0
+2024-04-02,13.039999961853027,13.100000381469727,12.960000038146973,13.020000457763672,195436.0
+2024-04-03,13.020000457763672,13.199999809265137,13.020000457763672,13.119999885559082,195758.0
+2024-04-04,13.140000343322754,13.380000114440918,13.079999923706055,13.359999656677246,454872.0
+2024-04-14,,,,,
+2024-04-15,13.220000267028809,13.300000190734863,13.140000343322754,13.239999771118164,395382.0
+2024-04-16,13.239999771118164,13.260000228881836,13.0,13.15999984741211,603691.0
+2024-04-17,13.039999961853027,13.180000305175781,13.0,13.079999923706055,426498.0
+2024-04-18,13.15999984741211,13.260000228881836,13.0600004196167,13.239999771118164,363781.0
+2024-04-21,13.140000343322754,13.239999771118164,13.079999923706055,13.220000267028809,152010.0
+2024-04-22,13.15999984741211,13.15999984741211,12.960000038146973,13.020000457763672,345872.0
+2024-04-23,13.0600004196167,13.0600004196167,12.760000228881836,12.800000190734863,341756.0
+2024-04-24,12.800000190734863,12.800000190734863,12.619999885559082,12.720000267028809,269767.0
+2024-04-25,12.720000267028809,12.779999732971191,12.640000343322754,12.680000305175781,128591.0
+2024-04-28,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0.0
+2024-04-29,12.579999923706055,13.020000457763672,12.579999923706055,12.979999542236328,264063.0
+2024-04-30,13.0,13.039999961853027,12.9399995803833,13.039999961853027,149674.0
+2024-05-01,13.0600004196167,13.119999885559082,12.960000038146973,13.039999961853027,159321.0
+2024-05-02,13.100000381469727,13.100000381469727,12.960000038146973,13.039999961853027,103659.0
+2024-05-05,13.0,13.100000381469727,13.0,13.0600004196167,68173.0
+2024-05-06,13.119999885559082,13.119999885559082,12.979999542236328,13.079999923706055,83289.0
+2024-05-07,13.100000381469727,13.100000381469727,12.880000114440918,12.899999618530273,105183.0
+2024-05-08,12.880000114440918,13.0600004196167,12.880000114440918,12.920000076293945,80491.0
+2024-05-09,12.979999542236328,13.0600004196167,12.920000076293945,12.9399995803833,114526.0
+2024-05-12,12.899999618530273,13.020000457763672,12.899999618530273,13.020000457763672,127923.0
+2024-05-13,13.039999961853027,13.15999984741211,12.9399995803833,13.119999885559082,201640.0
+2024-05-14,13.180000305175781,13.279999732971191,12.9399995803833,13.0,297492.0
+2024-05-15,13.0,13.0600004196167,12.899999618530273,12.920000076293945,84779.0
+2024-05-16,12.979999542236328,13.0,12.779999732971191,12.84000015258789,156505.0
+2024-05-19,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0
+2024-05-20,12.84000015258789,12.920000076293945,12.760000228881836,12.779999732971191,93639.0
+2024-05-21,12.760000228881836,12.899999618530273,12.699999809265137,12.720000267028809,117992.0
+2024-05-22,12.699999809265137,12.800000190734863,12.65999984741211,12.720000267028809,149752.0
+2024-05-23,12.699999809265137,12.699999809265137,12.5600004196167,12.600000381469727,93275.0
+2024-05-26,12.600000381469727,12.600000381469727,12.5,12.5,54158.0
+2024-05-27,12.5,12.520000457763672,12.300000190734863,12.380000114440918,72704.0
+2024-05-28,12.300000190734863,12.380000114440918,12.260000228881836,12.319999694824219,99042.0
+2024-05-29,12.34000015258789,12.359999656677246,12.260000228881836,12.300000190734863,69862.0
+2024-05-30,12.279999732971191,12.34000015258789,12.180000305175781,12.199999809265137,60663.0
+2024-06-02,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2024-06-03,12.319999694824219,12.460000038146973,12.239999771118164,12.359999656677246,118994.0
+2024-06-04,12.319999694824219,12.420000076293945,12.15999984741211,12.15999984741211,68448.0
+2024-06-05,12.180000305175781,12.239999771118164,11.979999542236328,12.0,188155.0
+2024-06-06,12.100000381469727,12.119999885559082,11.899999618530273,11.979999542236328,149775.0
+2024-06-09,11.9399995803833,12.0600004196167,11.9399995803833,12.039999961853027,72576.0
+2024-06-10,12.0600004196167,12.239999771118164,12.039999961853027,12.15999984741211,108695.0
+2024-06-11,12.220000267028809,12.34000015258789,12.140000343322754,12.260000228881836,132260.0
+2024-06-12,12.279999732971191,12.300000190734863,12.0,12.020000457763672,66889.0
+2024-06-13,12.039999961853027,12.079999923706055,11.920000076293945,12.039999961853027,65421.0
+2024-06-23,12.0,12.0600004196167,11.979999542236328,12.0600004196167,63303.0
+2024-06-24,12.0600004196167,12.300000190734863,12.0,12.279999732971191,75516.0
+2024-06-25,12.039999961853027,12.279999732971191,12.039999961853027,12.279999732971191,94704.0
+2024-06-26,12.279999732971191,12.460000038146973,12.199999809265137,12.460000038146973,168501.0
+2024-06-27,12.279999732971191,12.380000114440918,12.260000228881836,12.260000228881836,84452.0
+2024-06-30,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2024-07-01,12.239999771118164,12.380000114440918,12.199999809265137,12.220000267028809,112639.0
+2024-07-02,12.220000267028809,12.399999618530273,12.140000343322754,12.140000343322754,106641.0
+2024-07-03,12.34000015258789,12.34000015258789,12.119999885559082,12.119999885559082,55806.0
+2024-07-04,12.119999885559082,12.220000267028809,12.079999923706055,12.220000267028809,50144.0
+2024-07-07,12.220000267028809,12.239999771118164,12.100000381469727,12.180000305175781,30002.0
+2024-07-08,12.199999809265137,12.260000228881836,12.079999923706055,12.15999984741211,114065.0
+2024-07-09,12.100000381469727,12.239999771118164,12.100000381469727,12.140000343322754,60947.0
+2024-07-10,12.260000228881836,12.260000228881836,12.100000381469727,12.140000343322754,49372.0
+2024-07-11,12.079999923706055,12.180000305175781,12.0600004196167,12.140000343322754,46996.0
+2024-07-14,12.140000343322754,12.140000343322754,12.039999961853027,12.119999885559082,94153.0
+2024-07-15,12.199999809265137,12.199999809265137,12.079999923706055,12.100000381469727,62654.0
+2024-07-16,12.039999961853027,12.140000343322754,12.039999961853027,12.079999923706055,103949.0
+2024-07-17,12.079999923706055,12.140000343322754,12.0600004196167,12.140000343322754,81824.0
+2024-07-18,12.15999984741211,12.279999732971191,12.020000457763672,12.180000305175781,128379.0
+2024-07-21,12.15999984741211,12.279999732971191,12.100000381469727,12.199999809265137,64855.0
+2024-07-22,12.199999809265137,12.319999694824219,12.199999809265137,12.279999732971191,151323.0
+2024-07-23,12.199999809265137,12.420000076293945,12.199999809265137,12.359999656677246,146779.0
+2024-07-24,12.399999618530273,12.539999961853027,12.399999618530273,12.420000076293945,96919.0
+2024-07-25,12.420000076293945,12.420000076293945,12.239999771118164,12.319999694824219,64840.0
+2024-07-28,12.319999694824219,12.399999618530273,12.279999732971191,12.380000114440918,64144.0
+2024-07-29,12.4399995803833,12.4399995803833,12.239999771118164,12.239999771118164,52878.0
+2024-07-30,12.239999771118164,12.380000114440918,12.199999809265137,12.319999694824219,36890.0
+2024-07-31,12.319999694824219,12.359999656677246,12.220000267028809,12.260000228881836,33263.0
+2024-08-01,12.199999809265137,12.260000228881836,12.15999984741211,12.199999809265137,182775.0
+2024-08-04,12.100000381469727,12.180000305175781,12.0,12.119999885559082,142659.0
+2024-08-05,12.0,12.119999885559082,11.680000305175781,11.720000267028809,160298.0
+2024-08-06,11.899999618530273,12.039999961853027,11.720000267028809,12.039999961853027,118017.0
+2024-08-07,12.140000343322754,12.34000015258789,12.0600004196167,12.279999732971191,119404.0
+2024-08-08,12.520000457763672,12.720000267028809,12.300000190734863,12.479999542236328,388592.0
+2024-08-11,12.479999542236328,12.539999961853027,12.079999923706055,12.140000343322754,511459.0
+2024-08-12,12.15999984741211,12.239999771118164,12.140000343322754,12.180000305175781,162128.0
+2024-08-13,12.199999809265137,12.380000114440918,12.15999984741211,12.380000114440918,256645.0
+2024-08-14,12.380000114440918,12.479999542236328,12.319999694824219,12.420000076293945,220062.0
+2024-08-15,12.420000076293945,12.539999961853027,12.319999694824219,12.479999542236328,226905.0
+2024-08-18,12.5,12.539999961853027,12.4399995803833,12.4399995803833,107274.0
+2024-08-19,12.4399995803833,12.520000457763672,12.359999656677246,12.479999542236328,136639.0
+2024-08-20,12.399999618530273,12.479999542236328,12.300000190734863,12.300000190734863,230315.0
+2024-08-21,12.300000190734863,12.399999618530273,12.300000190734863,12.380000114440918,152042.0
+2024-08-22,12.279999732971191,12.380000114440918,12.260000228881836,12.319999694824219,169297.0
+2024-08-25,12.34000015258789,12.680000305175781,12.319999694824219,12.680000305175781,277180.0
+2024-08-26,12.680000305175781,13.119999885559082,12.680000305175781,13.039999961853027,895112.0
+2024-08-27,13.039999961853027,13.180000305175781,12.9399995803833,13.100000381469727,251435.0
+2024-08-28,13.100000381469727,13.180000305175781,13.0,13.039999961853027,273969.0
+2024-08-29,13.079999923706055,13.100000381469727,12.84000015258789,12.920000076293945,176640.0
+2024-09-01,12.920000076293945,13.220000267028809,12.920000076293945,13.199999809265137,292369.0
+2024-09-02,13.199999809265137,13.460000038146973,13.100000381469727,13.399999618530273,513980.0
+2024-09-03,13.5,13.520000457763672,13.239999771118164,13.399999618530273,521352.0
+2024-09-04,13.199999809265137,13.239999771118164,13.020000457763672,13.180000305175781,181991.0
+2024-09-05,13.020000457763672,13.319999694824219,13.020000457763672,13.220000267028809,102655.0
+2024-09-08,13.220000267028809,13.279999732971191,13.020000457763672,13.180000305175781,188605.0
+2024-09-09,13.180000305175781,13.260000228881836,13.100000381469727,13.180000305175781,59077.0
+2024-09-10,13.319999694824219,13.319999694824219,13.0600004196167,13.239999771118164,101307.0
+2024-09-11,13.199999809265137,13.239999771118164,13.039999961853027,13.100000381469727,192675.0
+2024-09-12,13.100000381469727,13.199999809265137,12.899999618530273,12.960000038146973,198843.0
+2024-09-15,12.960000038146973,13.0,12.800000190734863,12.800000190734863,142058.0
+2024-09-16,12.800000190734863,12.9399995803833,12.760000228881836,12.819999694824219,153135.0
+2024-09-17,12.819999694824219,12.819999694824219,12.579999923706055,12.600000381469727,184257.0
+2024-09-18,12.84000015258789,12.880000114440918,12.600000381469727,12.800000190734863,170286.0
+2024-09-19,12.899999618530273,12.899999618530273,12.720000267028809,12.720000267028809,101770.0
+2024-09-22,12.699999809265137,12.880000114440918,12.699999809265137,12.800000190734863,53822.0
+2024-09-24,12.699999809265137,12.800000190734863,12.640000343322754,12.640000343322754,222871.0
+2024-09-25,12.640000343322754,12.739999771118164,12.619999885559082,12.720000267028809,230255.0
+2024-09-26,12.699999809265137,13.0,12.699999809265137,12.800000190734863,304780.0
+2024-09-29,12.779999732971191,12.819999694824219,12.699999809265137,12.779999732971191,90575.0
+2024-09-30,12.84000015258789,12.84000015258789,12.680000305175781,12.739999771118164,144075.0
+2024-10-01,12.680000305175781,12.899999618530273,12.680000305175781,12.880000114440918,188050.0
+2024-10-02,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2024-10-03,12.479999542236328,12.640000343322754,12.359999656677246,12.399999618530273,112027.0
+2024-10-06,12.460000038146973,12.479999542236328,12.079999923706055,12.100000381469727,105722.0
+2024-10-07,12.079999923706055,12.220000267028809,12.079999923706055,12.119999885559082,66718.0
+2024-10-08,12.239999771118164,12.239999771118164,12.0600004196167,12.140000343322754,73765.0
+2024-10-09,12.0600004196167,12.199999809265137,12.0,12.199999809265137,141576.0
+2024-10-10,12.180000305175781,12.359999656677246,12.140000343322754,12.34000015258789,83381.0
+2024-10-13,12.34000015258789,12.520000457763672,12.319999694824219,12.5,101970.0
+2024-10-14,12.5,12.5,12.319999694824219,12.319999694824219,114311.0
+2024-10-15,12.300000190734863,12.539999961853027,12.300000190734863,12.399999618530273,199941.0
+2024-10-16,12.579999923706055,12.600000381469727,12.380000114440918,12.5600004196167,161728.0
+2024-10-17,12.5600004196167,12.779999732971191,12.279999732971191,12.319999694824219,376331.0
+2024-10-20,12.319999694824219,12.479999542236328,12.199999809265137,12.380000114440918,144590.0
+2024-10-21,12.239999771118164,12.579999923706055,12.239999771118164,12.579999923706055,189794.0
+2024-10-22,12.579999923706055,12.720000267028809,12.5,12.680000305175781,206986.0
+2024-10-23,12.779999732971191,12.920000076293945,12.539999961853027,12.859999656677246,250843.0
+2024-10-24,12.880000114440918,12.880000114440918,12.5,12.5,145746.0
+2024-10-27,12.680000305175781,12.880000114440918,12.600000381469727,12.720000267028809,145081.0
+2024-10-28,12.600000381469727,12.739999771118164,12.579999923706055,12.640000343322754,119966.0
+2024-10-29,12.640000343322754,12.699999809265137,12.479999542236328,12.539999961853027,135805.0
+2024-10-30,12.520000457763672,12.520000457763672,12.279999732971191,12.380000114440918,191954.0
+2024-10-31,12.380000114440918,12.380000114440918,12.220000267028809,12.34000015258789,390862.0
+2024-11-03,12.319999694824219,12.34000015258789,12.199999809265137,12.199999809265137,290082.0
+2024-11-04,12.199999809265137,12.479999542236328,12.199999809265137,12.4399995803833,157674.0
+2024-11-05,12.579999923706055,12.699999809265137,12.399999618530273,12.539999961853027,264342.0
+2024-11-06,12.699999809265137,12.699999809265137,12.5,12.680000305175781,169619.0
+2024-11-07,12.680000305175781,12.9399995803833,12.680000305175781,12.920000076293945,386991.0
+2024-11-10,12.979999542236328,13.079999923706055,12.899999618530273,12.9399995803833,296447.0
+2024-11-11,12.899999618530273,12.979999542236328,12.739999771118164,12.979999542236328,251955.0
+2024-11-12,12.899999618530273,13.0,12.65999984741211,12.739999771118164,464230.0
+2024-11-13,12.739999771118164,12.920000076293945,12.619999885559082,12.680000305175781,178870.0
+2024-11-14,12.720000267028809,12.880000114440918,12.680000305175781,12.720000267028809,190267.0
+2024-11-17,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0.0
+2024-11-18,12.65999984741211,12.819999694824219,12.600000381469727,12.720000267028809,201298.0
+2024-11-19,12.720000267028809,12.859999656677246,12.65999984741211,12.720000267028809,88910.0
+2024-11-20,12.720000267028809,12.800000190734863,12.579999923706055,12.65999984741211,146094.0
+2024-11-21,12.65999984741211,12.65999984741211,12.34000015258789,12.34000015258789,570959.0
+2024-11-24,12.399999618530273,12.5,12.380000114440918,12.479999542236328,117626.0
+2024-11-25,12.479999542236328,12.5600004196167,12.359999656677246,12.5600004196167,301767.0
+2024-11-26,12.5600004196167,12.5600004196167,12.34000015258789,12.34000015258789,192169.0
+2024-11-27,12.319999694824219,12.359999656677246,12.100000381469727,12.15999984741211,378345.0
+2024-11-28,12.199999809265137,12.220000267028809,11.979999542236328,12.15999984741211,291485.0
+2024-12-01,12.199999809265137,12.220000267028809,11.979999542236328,12.15999984741211,291485.0
+2024-12-02,12.140000343322754,12.239999771118164,12.0600004196167,12.239999771118164,153569.0
+2024-12-03,12.180000305175781,12.260000228881836,12.140000343322754,12.239999771118164,62043.0
+2024-12-04,12.300000190734863,12.319999694824219,12.180000305175781,12.239999771118164,92850.0
+2024-12-05,12.199999809265137,12.4399995803833,12.199999809265137,12.420000076293945,244955.0
+2024-12-08,12.420000076293945,12.539999961853027,12.359999656677246,12.520000457763672,86814.0
+2024-12-09,12.479999542236328,12.680000305175781,12.479999542236328,12.619999885559082,158306.0
+2024-12-10,12.640000343322754,12.699999809265137,12.5600004196167,12.680000305175781,137513.0
+2024-12-11,12.760000228881836,12.859999656677246,12.640000343322754,12.819999694824219,138760.0
+2024-12-12,12.859999656677246,12.859999656677246,12.5600004196167,12.600000381469727,177453.0
+2024-12-15,12.600000381469727,12.699999809265137,12.4399995803833,12.460000038146973,143472.0
+2024-12-16,12.5,12.600000381469727,12.399999618530273,12.579999923706055,104362.0
+2024-12-17,12.579999923706055,12.600000381469727,12.420000076293945,12.420000076293945,47459.0
+2024-12-18,12.34000015258789,12.520000457763672,12.34000015258789,12.479999542236328,94434.0
+2024-12-19,12.479999542236328,12.5600004196167,12.399999618530273,12.460000038146973,144552.0
+2024-12-22,12.479999542236328,12.5,12.300000190734863,12.399999618530273,148653.0
+2024-12-23,12.399999618530273,12.520000457763672,12.279999732971191,12.5,115225.0
+2024-12-24,12.619999885559082,12.699999809265137,12.5,12.640000343322754,128590.0
+2024-12-25,12.460000038146973,12.699999809265137,12.460000038146973,12.699999809265137,84939.0
+2024-12-26,12.5,12.779999732971191,12.5,12.699999809265137,48553.0
+2024-12-29,12.699999809265137,12.760000228881836,12.520000457763672,12.65999984741211,53558.0
+2024-12-30,12.65999984741211,12.800000190734863,12.600000381469727,12.800000190734863,167383.0
+2024-12-31,12.800000190734863,13.0,12.800000190734863,12.859999656677246,417915.0
+2025-01-01,12.859999656677246,13.020000457763672,12.800000190734863,13.0,262488.0
+2025-01-02,13.0,13.079999923706055,12.859999656677246,12.960000038146973,324843.0
+2025-01-05,12.9399995803833,12.960000038146973,12.760000228881836,12.819999694824219,153435.0
+2025-01-06,12.9399995803833,13.0,12.760000228881836,12.9399995803833,248078.0
+2025-01-07,12.899999618530273,13.079999923706055,12.779999732971191,13.079999923706055,330406.0
+2025-01-08,13.079999923706055,13.239999771118164,12.9399995803833,13.199999809265137,247011.0
+2025-01-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2025-01-12,13.0600004196167,13.380000114440918,13.0600004196167,13.34000015258789,510996.0
+2025-01-13,13.34000015258789,13.5,13.279999732971191,13.380000114440918,424828.0
+2025-01-14,13.380000114440918,13.5,13.359999656677246,13.460000038146973,382531.0
+2025-01-15,13.460000038146973,13.5,13.420000076293945,13.5,139802.0
+2025-01-16,13.5,13.5,13.260000228881836,13.359999656677246,105000.0
+2025-01-19,13.34000015258789,13.359999656677246,13.220000267028809,13.34000015258789,132943.0
+2025-01-20,13.34000015258789,13.420000076293945,13.260000228881836,13.420000076293945,276542.0
+2025-01-21,13.399999618530273,13.479999542236328,13.380000114440918,13.460000038146973,210639.0
+2025-01-22,13.460000038146973,13.640000343322754,13.4399995803833,13.579999923706055,320718.0
+2025-01-23,13.579999923706055,13.899999618530273,13.539999961853027,13.800000190734863,1459538.0
+2025-01-26,13.899999618530273,13.899999618530273,13.720000267028809,13.800000190734863,235808.0
+2025-01-27,13.800000190734863,13.979999542236328,13.779999732971191,13.979999542236328,630238.0
+2025-01-28,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0
+2025-01-29,13.979999542236328,13.979999542236328,13.760000228881836,13.760000228881836,224206.0
+2025-01-30,13.760000228881836,13.979999542236328,13.739999771118164,13.979999542236328,279900.0
+2025-02-02,13.979999542236328,13.979999542236328,13.800000190734863,13.859999656677246,108147.0
+2025-02-03,13.859999656677246,13.979999542236328,13.779999732971191,13.979999542236328,381388.0
+2025-02-04,13.979999542236328,14.539999961853027,13.960000038146973,14.539999961853027,1366991.0
+2025-02-05,14.5,14.5,14.319999694824219,14.359999656677246,285968.0
+2025-02-06,14.399999618530273,14.399999618530273,14.300000190734863,14.34000015258789,284413.0
+2025-02-09,14.319999694824219,14.359999656677246,14.039999961853027,14.100000381469727,217625.0
+2025-02-10,14.100000381469727,14.180000305175781,13.979999542236328,14.0600004196167,132653.0
+2025-02-11,14.039999961853027,14.079999923706055,13.880000114440918,14.039999961853027,196455.0
+2025-02-12,14.0,14.0600004196167,13.800000190734863,14.039999961853027,208633.0
+2025-02-13,13.899999618530273,14.020000457763672,13.819999694824219,13.819999694824219,103684.0
+2025-02-16,13.819999694824219,14.0,13.760000228881836,13.84000015258789,62648.0
+2025-02-17,13.819999694824219,13.819999694824219,13.619999885559082,13.699999809265137,169346.0
+2025-02-18,13.640000343322754,13.960000038146973,13.640000343322754,13.84000015258789,137652.0
+2025-02-19,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0
+2025-02-20,13.960000038146973,14.020000457763672,13.739999771118164,13.920000076293945,151412.0
+2025-02-24,13.920000076293945,14.119999885559082,13.920000076293945,14.100000381469727,332241.0
+2025-02-25,14.100000381469727,14.199999809265137,14.0,14.119999885559082,354405.0
+2025-02-26,14.119999885559082,14.119999885559082,13.880000114440918,14.0,452383.0
+2025-02-27,13.9399995803833,14.0,13.699999809265137,13.699999809265137,199115.0
+2025-03-02,13.460000038146973,13.760000228881836,13.319999694824219,13.420000076293945,158043.0
+2025-03-03,13.199999809265137,13.800000190734863,13.199999809265137,13.800000190734863,161327.0
+2025-03-04,13.84000015258789,13.9399995803833,13.5600004196167,13.920000076293945,111410.0
+2025-03-05,13.819999694824219,13.979999542236328,13.779999732971191,13.979999542236328,175563.0
+2025-03-06,13.819999694824219,13.899999618530273,13.619999885559082,13.720000267028809,196172.0
+2025-03-09,13.720000267028809,13.979999542236328,13.699999809265137,13.699999809265137,115426.0
+2025-03-10,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,99617.0
+2025-03-11,13.520000457763672,13.520000457763672,13.079999923706055,13.260000228881836,234464.0
+2025-03-12,13.260000228881836,13.460000038146973,13.239999771118164,13.4399995803833,67951.0
+2025-03-13,13.460000038146973,13.460000038146973,13.260000228881836,13.300000190734863,104077.0
+2025-03-16,13.399999618530273,13.420000076293945,13.260000228881836,13.420000076293945,555370.0
+2025-03-17,13.399999618530273,13.4399995803833,13.15999984741211,13.15999984741211,135367.0
+2025-03-18,13.140000343322754,13.4399995803833,13.140000343322754,13.34000015258789,292626.0
+2025-03-19,13.34000015258789,13.34000015258789,13.0,13.079999923706055,334229.0
+2025-03-20,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0
+2025-03-23,13.0,13.100000381469727,12.800000190734863,12.859999656677246,66193.0
+2025-03-24,12.859999656677246,12.859999656677246,12.420000076293945,12.640000343322754,630850.0
+2025-03-25,12.720000267028809,13.279999732971191,12.640000343322754,13.0,166478.0
+2025-03-26,13.0600004196167,13.239999771118164,12.960000038146973,13.15999984741211,232765.0
+2025-03-27,13.15999984741211,13.34000015258789,13.119999885559082,13.319999694824219,153724.0
+2025-04-03,13.140000343322754,13.279999732971191,13.039999961853027,13.079999923706055,147989.0
+2025-04-06,12.5,12.600000381469727,12.0,12.079999923706055,249072.0
+2025-04-07,12.020000457763672,12.220000267028809,11.100000381469727,12.0,443894.0
+2025-04-08,12.0,12.319999694824219,12.0,12.020000457763672,224656.0
+2025-04-09,12.0,12.34000015258789,11.920000076293945,12.100000381469727,255272.0
+2025-04-10,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2025-04-13,12.199999809265137,12.539999961853027,12.199999809265137,12.539999961853027,104496.0
+2025-04-14,12.460000038146973,13.020000457763672,12.460000038146973,12.899999618530273,228063.0
+2025-04-15,12.9399995803833,13.079999923706055,12.84000015258789,12.979999542236328,443883.0
+2025-04-16,12.720000267028809,12.84000015258789,12.5,12.5600004196167,421144.0
+2025-04-17,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0
+2025-04-20,12.460000038146973,12.579999923706055,12.420000076293945,12.520000457763672,167959.0
+2025-04-21,12.520000457763672,12.520000457763672,12.34000015258789,12.399999618530273,96724.0
+2025-04-22,12.319999694824219,12.399999618530273,12.300000190734863,12.380000114440918,99092.0
+2025-04-23,12.359999656677246,12.539999961853027,12.359999656677246,12.4399995803833,182218.0
+2025-04-24,12.539999961853027,12.539999961853027,12.359999656677246,12.479999542236328,132609.0
+2025-04-27,12.479999542236328,12.5600004196167,12.420000076293945,12.5,95184.0
+2025-04-28,12.5,12.539999961853027,12.420000076293945,12.420000076293945,70705.0
+2025-04-29,12.420000076293945,12.460000038146973,12.359999656677246,12.460000038146973,132932.0
+2025-04-30,12.460000038146973,12.460000038146973,12.359999656677246,12.359999656677246,91442.0
+2025-05-01,12.399999618530273,12.399999618530273,12.100000381469727,12.359999656677246,241406.0
+2025-05-04,12.199999809265137,12.34000015258789,12.020000457763672,12.079999923706055,44560.0
+2025-05-05,12.0,12.079999923706055,11.800000190734863,12.039999961853027,177721.0
+2025-05-06,12.300000190734863,12.300000190734863,11.920000076293945,12.020000457763672,65238.0
+2025-05-07,11.960000038146973,11.960000038146973,11.819999694824219,11.859999656677246,97020.0
+2025-05-08,11.84000015258789,11.9399995803833,11.699999809265137,11.779999732971191,133621.0
+2025-05-11,12.119999885559082,12.119999885559082,11.739999771118164,11.880000114440918,59926.0
+2025-05-12,11.739999771118164,12.039999961853027,11.739999771118164,11.960000038146973,87027.0
+2025-05-13,11.739999771118164,11.920000076293945,11.699999809265137,11.899999618530273,209363.0
+2025-05-14,11.899999618530273,11.979999542236328,11.84000015258789,11.899999618530273,129548.0
+2025-05-15,11.84000015258789,11.859999656677246,11.779999732971191,11.819999694824219,70090.0
+2025-05-18,11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0.0
+2025-05-19,11.739999771118164,11.779999732971191,11.640000343322754,11.739999771118164,55378.0
+2025-05-20,11.640000343322754,11.760000228881836,11.600000381469727,11.699999809265137,112113.0
+2025-05-21,11.600000381469727,11.619999885559082,11.119999885559082,11.220000267028809,154452.0
+2025-05-22,11.319999694824219,11.399999618530273,11.140000343322754,11.140000343322754,134638.0
+2025-05-25,11.140000343322754,11.220000267028809,11.079999923706055,11.079999923706055,80885.0
+2025-05-26,11.100000381469727,11.199999809265137,10.720000267028809,11.0,179648.0
+2025-05-27,11.0,11.100000381469727,10.819999694824219,10.899999618530273,126768.0
+2025-05-28,10.960000038146973,11.020000457763672,10.899999618530273,10.9399995803833,56651.0
+2025-05-29,10.9399995803833,11.0600004196167,10.880000114440918,10.979999542236328,107708.0
+2025-06-01,10.979999542236328,11.0600004196167,10.680000305175781,10.880000114440918,109470.0
+2025-06-02,10.819999694824219,10.880000114440918,10.699999809265137,10.720000267028809,139908.0
+2025-06-03,10.720000267028809,10.800000190734863,10.640000343322754,10.65999984741211,97009.0
+2025-06-04,11.600000381469727,11.600000381469727,10.84000015258789,11.220000267028809,589520.0
+2025-06-11,11.220000267028809,11.399999618530273,11.119999885559082,11.220000267028809,155463.0
+2025-06-12,11.0,11.079999923706055,10.84000015258789,10.899999618530273,239499.0
+2025-06-15,10.0,10.699999809265137,10.0,10.600000381469727,238243.0
+2025-06-16,10.600000381469727,10.859999656677246,10.600000381469727,10.800000190734863,238338.0
+2025-06-17,10.84000015258789,10.899999618530273,10.479999542236328,10.539999961853027,196633.0
+2025-06-18,10.359999656677246,10.420000076293945,10.140000343322754,10.15999984741211,360850.0
+2025-06-19,10.15999984741211,10.260000228881836,10.039999961853027,10.0600004196167,256814.0
+2025-06-22,10.020000457763672,10.260000228881836,10.020000457763672,10.15999984741211,112272.0
+2025-06-23,10.15999984741211,10.359999656677246,10.15999984741211,10.34000015258789,112954.0
+2025-06-24,10.520000457763672,10.779999732971191,10.5,10.640000343322754,202231.0
+2025-06-25,10.859999656677246,10.9399995803833,10.699999809265137,10.920000076293945,170691.0
+2025-06-26,10.899999618530273,11.0,10.84000015258789,10.960000038146973,93446.0
+2025-06-29,11.140000343322754,11.140000343322754,11.0,11.079999923706055,98448.0
+2025-06-30,11.079999923706055,11.119999885559082,11.0,11.119999885559082,110698.0
+2025-07-01,11.140000343322754,11.140000343322754,10.930000305175781,11.0,99060.0
+2025-07-02,10.930000305175781,10.979999542236328,10.859999656677246,10.9399995803833,281830.0
+2025-07-03,10.880000114440918,10.970000267028809,10.8100004196167,10.970000267028809,178187.0
+2025-07-06,10.9399995803833,11.0,10.850000381469727,11.0,128907.0
+2025-07-07,11.0,11.239999771118164,10.930000305175781,11.199999809265137,348901.0
+2025-07-08,11.199999809265137,11.239999771118164,11.020000457763672,11.050000190734863,140659.0
+2025-07-09,11.170000076293945,11.170000076293945,10.920000076293945,10.920000076293945,97548.0
+2025-07-10,10.90999984741211,10.979999542236328,10.859999656677246,10.930000305175781,80798.0
+2025-07-13,10.880000114440918,10.960000038146973,10.880000114440918,10.920000076293945,68584.0
+2025-07-14,10.899999618530273,10.920000076293945,10.819999694824219,10.819999694824219,64037.0
+2025-07-15,10.829999923706055,10.850000381469727,10.670000076293945,10.670000076293945,115388.0
+2025-07-16,10.619999885559082,10.739999771118164,10.460000038146973,10.5,197337.0
+2025-07-17,10.5,10.5,10.5,10.5,0.0
+2025-07-20,10.470000267028809,10.579999923706055,10.430000305175781,10.460000038146973,49786.0
+2025-07-21,10.899999618530273,10.899999618530273,10.15999984741211,10.300000190734863,257313.0
+2025-07-22,10.40999984741211,10.479999542236328,10.0600004196167,10.100000381469727,213866.0
+2025-07-23,10.180000305175781,10.289999961853027,10.079999923706055,10.289999961853027,116190.0
+2025-07-24,10.359999656677246,10.880000114440918,10.359999656677246,10.579999923706055,590975.0
+2025-07-27,10.640000343322754,10.720000267028809,10.619999885559082,10.65999984741211,115022.0
+2025-07-28,10.729999542236328,10.770000457763672,10.579999923706055,10.600000381469727,174522.0
+2025-07-29,10.579999923706055,10.619999885559082,10.5,10.600000381469727,52678.0
+2025-07-30,10.600000381469727,10.699999809265137,10.4399995803833,10.4399995803833,45147.0
+2025-07-31,10.649999618530273,10.649999618530273,10.329999923706055,10.420000076293945,117140.0
+2025-08-03,10.5,10.550000190734863,10.289999961853027,10.350000381469727,50147.0
+2025-08-04,10.350000381469727,10.479999542236328,10.279999732971191,10.380000114440918,32025.0
+2025-08-05,10.34000015258789,10.399999618530273,10.289999961853027,10.399999618530273,290729.0
+2025-08-06,10.399999618530273,10.65999984741211,10.399999618530273,10.649999618530273,95498.0
+2025-08-07,10.65999984741211,11.0,10.619999885559082,10.970000267028809,128886.0
+2025-08-10,11.0,11.029999732971191,10.8100004196167,10.859999656677246,71756.0
+2025-08-11,10.819999694824219,10.829999923706055,10.600000381469727,10.600000381469727,70828.0
+2025-08-12,10.609999656677246,10.899999618530273,10.479999542236328,10.529999732971191,77680.0
+2025-08-13,10.789999961853027,10.789999961853027,10.319999694824219,10.430000305175781,148482.0
+2025-08-14,10.4399995803833,10.680000305175781,10.350000381469727,10.479999542236328,83123.0
+2025-08-17,10.479999542236328,10.789999961853027,10.470000267028809,10.760000228881836,66388.0
+2025-08-18,10.739999771118164,10.75,10.609999656677246,10.680000305175781,140126.0
+2025-08-19,10.680000305175781,10.699999809265137,10.5600004196167,10.630000114440918,212876.0
+2025-08-20,10.59000015258789,10.630000114440918,10.539999961853027,10.600000381469727,129692.0
+2025-08-21,10.59000015258789,10.630000114440918,10.510000228881836,10.600000381469727,138859.0
+2025-08-24,10.600000381469727,10.960000038146973,10.600000381469727,10.84000015258789,171725.0
+2025-08-25,10.859999656677246,10.869999885559082,10.710000038146973,10.819999694824219,103295.0
+2025-08-26,10.829999923706055,10.850000381469727,10.720000267028809,10.819999694824219,125548.0
+2025-08-27,10.819999694824219,10.899999618530273,10.699999809265137,10.729999542236328,261354.0
+2025-08-28,10.800000190734863,10.800000190734863,10.649999618530273,10.729999542236328,205458.0
+2025-08-31,10.479999542236328,10.479999542236328,10.350000381469727,10.359999656677246,202595.0
+2025-09-01,10.350000381469727,10.359999656677246,10.239999771118164,10.239999771118164,123789.0
+2025-09-02,10.239999771118164,10.270000457763672,10.109999656677246,10.199999809265137,131435.0
+2025-09-03,10.170000076293945,10.25,10.100000381469727,10.140000343322754,86979.0
+2025-09-04,10.149999618530273,10.210000038146973,10.130000114440918,10.210000038146973,61252.0