diff --git "a/data/4007.csv" "b/data/4007.csv"
new file mode 100644--- /dev/null
+++ "b/data/4007.csv"
@@ -0,0 +1,2821 @@
+date,open,high,low,close,volume
+2014-07-15,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,54914.0
+2014-07-16,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,52339.0
+2014-07-17,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,51229.0
+2014-07-20,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,76103.0
+2014-07-21,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,115031.0
+2014-07-22,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,209813.0
+2014-07-23,40.5,40.5,40.5,40.5,994617.0
+2014-07-24,44.4375,44.4375,44.4375,44.4375,3060166.0
+2014-08-03,48.75,48.75,46.6875,48.75,5876581.0
+2014-08-04,51.0,53.625,51.0,53.625,13059534.0
+2014-08-05,55.3125,57.75,54.9375,55.875,12631767.0
+2014-08-06,56.0625,57.1875,55.125,55.3125,4886055.0
+2014-08-07,55.3125,56.25,55.125,55.3125,3763434.0
+2014-08-10,55.875,60.75,55.875,59.4375,14624514.0
+2014-08-11,60.1875,64.6875,59.8125,64.6875,11727879.0
+2014-08-12,65.8125,70.5,65.4375,70.5,14978577.0
+2014-08-13,75.9375,75.9375,66.75,68.4375,20974841.0
+2014-08-14,68.4375,71.0625,66.75,67.6875,7840382.0
+2014-08-17,68.25,71.4375,67.5,71.25,11563066.0
+2014-08-18,71.8125,73.5,71.4375,72.5625,9973506.0
+2014-08-19,73.125,74.4375,71.4375,73.875,16111735.0
+2014-08-20,73.6875,74.25,72.9375,72.9375,5729215.0
+2014-08-21,73.125,73.3125,71.8125,72.75,3518710.0
+2014-08-24,73.125,76.125,72.5625,75.1875,11536997.0
+2014-08-25,75.75,75.75,71.625,72.375,5769411.0
+2014-08-26,73.3125,73.875,72.5625,73.125,2440807.0
+2014-08-27,73.125,73.3125,72.5625,72.5625,2488225.0
+2014-08-28,72.5625,73.125,71.8125,72.5625,2911149.0
+2014-08-31,72.9375,72.9375,71.625,71.8125,2256610.0
+2014-09-01,71.8125,72.375,71.4375,72.0,1242787.0
+2014-09-02,72.0,73.875,71.625,72.9375,5325027.0
+2014-09-03,72.75,74.0625,72.1875,73.875,2779765.0
+2014-09-04,74.25,75.5625,74.0625,74.25,7382013.0
+2014-09-07,74.4375,74.625,73.125,73.6875,2254451.0
+2014-09-08,73.875,73.875,73.3125,73.5,977837.0
+2014-09-09,73.5,73.875,73.3125,73.5,1080223.0
+2014-09-10,73.5,73.875,72.9375,73.6875,1779562.0
+2014-09-11,73.5,73.5,72.375,72.5625,1587966.0
+2014-09-14,72.375,72.9375,72.1875,72.375,999499.0
+2014-09-15,72.375,72.9375,71.8125,72.1875,2231413.0
+2014-09-16,72.375,72.9375,72.1875,72.75,1120515.0
+2014-09-17,72.75,72.9375,72.0,72.375,1139714.0
+2014-09-18,72.1875,72.375,72.0,72.1875,985605.0
+2014-09-21,72.1875,72.375,70.125,71.0625,1031867.0
+2014-09-22,69.5625,70.125,66.9375,68.625,3610978.0
+2014-09-24,68.25,68.8125,66.5625,67.5,1948193.0
+2014-09-25,67.875,69.375,66.9375,69.0,1847754.0
+2014-09-28,70.3125,70.5,67.875,68.25,2908963.0
+2014-09-29,68.4375,68.4375,67.125,67.5,972921.0
+2014-09-30,67.5,67.6875,65.625,66.375,2351075.0
+2014-10-01,66.0,66.0,64.875,65.25,1712058.0
+2014-10-02,64.5,65.8125,63.9375,65.25,1370483.0
+2014-10-12,63.1875,63.5625,59.4375,60.1875,1885559.0
+2014-10-13,60.1875,62.0625,59.625,61.6875,1628737.0
+2014-10-14,61.3125,61.6875,60.1875,61.125,1021878.0
+2014-10-15,60.9375,61.875,60.0,61.125,1738959.0
+2014-10-16,59.25,60.375,55.6875,56.4375,2457577.0
+2014-10-19,59.0625,61.5,57.9375,61.5,2310779.0
+2014-10-20,61.875,63.9375,61.125,61.875,2269310.0
+2014-10-21,62.25,63.375,61.125,63.1875,3309789.0
+2014-10-22,63.375,65.25,63.1875,64.5,1838553.0
+2014-10-23,64.125,64.125,62.4375,62.8125,1850050.0
+2014-10-26,63.1875,65.25,63.1875,64.125,1908185.0
+2014-10-27,64.5,65.0625,63.5625,63.75,1305375.0
+2014-10-28,63.0,63.75,62.8125,63.5625,705819.0
+2014-10-29,63.375,64.125,63.1875,63.375,519441.0
+2014-10-30,63.0,63.375,61.5,63.1875,595114.0
+2014-11-02,63.5625,64.125,63.375,63.5625,461643.0
+2014-11-03,63.375,66.375,63.0,64.6875,1569319.0
+2014-11-04,64.3125,66.375,63.375,64.3125,1312795.0
+2014-11-05,63.75,65.625,62.25,65.25,975565.0
+2014-11-06,65.0625,66.5625,64.6875,65.25,873630.0
+2014-11-09,65.4375,65.625,64.5,64.875,254202.0
+2014-11-10,64.6875,65.625,64.6875,65.0625,356074.0
+2014-11-11,64.5,65.0625,63.75,64.5,700442.0
+2014-11-12,64.125,65.8125,63.75,64.6875,481870.0
+2014-11-13,64.5,65.25,64.3125,64.875,256735.0
+2014-11-16,64.5,64.5,63.1875,63.9375,886202.0
+2014-11-17,63.375,63.375,61.125,63.0,436854.0
+2014-11-18,62.8125,63.9375,62.0625,63.75,415559.0
+2014-11-19,63.375,63.75,63.1875,63.375,269850.0
+2014-11-20,63.1875,63.9375,63.0,63.375,292677.0
+2014-11-23,63.9375,64.3125,63.5625,63.75,173779.0
+2014-11-24,63.9375,64.875,63.5625,64.5,574879.0
+2014-11-25,64.125,64.6875,63.9375,64.3125,423450.0
+2014-11-26,63.9375,64.125,63.0,63.5625,569958.0
+2014-11-27,63.0,69.375,62.8125,66.75,1206911.0
+2014-11-30,64.5,67.875,63.9375,65.625,718898.0
+2014-12-01,66.5625,66.5625,66.5625,66.5625,1251391.0
+2014-12-02,66.5625,66.5625,66.5625,66.5625,1513551.0
+2014-12-03,67.125,67.125,67.125,67.125,574749.0
+2014-12-04,67.875,67.875,67.875,67.875,714709.0
+2014-12-07,67.875,70.3125,67.5,69.75,1053534.0
+2014-12-08,69.9375,70.3125,66.75,66.75,1094613.0
+2014-12-09,65.625,66.9375,65.25,66.75,579507.0
+2014-12-10,66.375,66.75,63.75,64.3125,310550.0
+2014-12-11,63.5625,66.375,63.0,64.875,620319.0
+2014-12-14,64.125,65.8125,62.25,62.25,305781.0
+2014-12-15,64.125,65.8125,60.9375,63.75,482910.0
+2014-12-16,61.125,62.25,56.625,58.875,825551.0
+2014-12-17,58.6875,62.0625,58.3125,61.875,552111.0
+2014-12-18,63.375,66.9375,63.375,65.25,1057695.0
+2014-12-21,66.75,66.9375,63.5625,65.0625,746145.0
+2014-12-22,64.875,65.4375,63.75,64.875,404967.0
+2014-12-23,64.875,66.1875,64.3125,66.0,351350.0
+2014-12-24,65.625,68.0625,65.625,66.5625,642137.0
+2014-12-25,66.0,67.6875,65.625,66.75,477415.0
+2014-12-28,67.3125,68.0625,66.375,67.5,513574.0
+2014-12-29,67.3125,67.5,65.8125,66.375,740461.0
+2014-12-30,65.25,65.25,63.75,64.125,716019.0
+2014-12-31,64.5,65.25,61.875,63.1875,509302.0
+2015-01-01,63.75,64.125,63.0,63.5625,169929.0
+2015-01-04,63.9375,65.0625,63.5625,63.75,552539.0
+2015-01-05,63.375,63.375,62.0625,62.0625,255346.0
+2015-01-06,60.1875,62.25,58.5,62.25,587770.0
+2015-01-07,62.625,64.5,61.875,63.375,384578.0
+2015-01-08,63.5625,64.5,63.375,63.75,253846.0
+2015-01-11,63.5625,64.125,63.375,63.9375,223954.0
+2015-01-12,63.9375,64.875,63.75,64.3125,449390.0
+2015-01-13,63.75,64.875,63.5625,64.6875,176531.0
+2015-01-14,64.3125,68.625,64.3125,68.4375,1038423.0
+2015-01-15,68.4375,69.0,66.5625,69.0,650967.0
+2015-01-18,68.625,70.125,68.4375,69.9375,955493.0
+2015-01-19,69.9375,69.9375,69.9375,69.9375,0.0
+2015-01-20,72.0,72.75,69.1875,69.375,2723747.0
+2015-01-21,69.1875,71.0625,68.25,69.0,894667.0
+2015-01-22,69.0,70.125,68.8125,69.0,547681.0
+2015-01-26,69.75,69.75,69.0,69.0,394977.0
+2015-01-27,69.375,69.9375,68.8125,68.8125,920166.0
+2015-01-28,69.0,70.125,68.625,69.5625,1867518.0
+2015-01-29,69.9375,70.3125,69.375,69.375,719158.0
+2015-02-01,71.25,72.1875,70.3125,71.25,1425375.0
+2015-02-02,71.0625,72.0,70.125,71.625,779651.0
+2015-02-03,72.1875,73.6875,71.4375,71.8125,1609423.0
+2015-02-04,72.0,72.5625,70.5,70.875,979665.0
+2015-02-05,70.125,70.875,69.9375,70.875,370554.0
+2015-02-08,71.25,71.25,70.3125,71.25,511899.0
+2015-02-09,71.0625,73.125,70.6875,71.625,1286059.0
+2015-02-10,71.4375,72.1875,70.6875,70.6875,566587.0
+2015-02-11,70.875,71.8125,69.9375,70.3125,1020941.0
+2015-02-12,70.5,71.8125,70.3125,71.8125,1070050.0
+2015-02-15,72.0,72.5625,71.8125,72.375,1199985.0
+2015-02-16,72.5625,75.0,72.5625,74.4375,3037705.0
+2015-02-17,73.6875,74.8125,72.9375,73.5,1253087.0
+2015-02-18,73.5,77.625,72.375,75.75,4122421.0
+2015-02-19,75.375,76.5,73.6875,74.25,1826499.0
+2015-02-22,74.4375,75.9375,72.375,72.75,1431170.0
+2015-02-23,72.375,73.3125,70.5,70.6875,945895.0
+2015-02-24,70.5,72.9000015258789,70.5,72.66000366210938,788439.0
+2015-02-25,72.5999984741211,72.9000015258789,71.4000015258789,72.36000061035156,624362.0
+2015-02-26,72.9000015258789,72.9000015258789,72.0,72.3239974975586,303381.0
+2015-03-01,72.30000305175781,73.5,72.0,72.41999816894531,489091.0
+2015-03-02,72.5999984741211,73.5,72.30000305175781,72.72000122070312,561653.0
+2015-03-03,72.9000015258789,72.9000015258789,72.30000305175781,72.75599670410156,384853.0
+2015-03-04,72.9000015258789,73.80000305175781,72.5999984741211,72.73200225830078,559430.0
+2015-03-05,72.73200225830078,72.73200225830078,72.73200225830078,72.73200225830078,0.0
+2015-03-08,73.125,74.25,73.125,74.25,513513.0
+2015-03-09,74.4375,75.1875,73.6875,74.0625,603730.0
+2015-03-10,74.0625,74.25,73.3125,73.875,277685.0
+2015-03-11,73.5,73.6875,73.125,73.6875,287135.0
+2015-03-12,74.625,75.75,74.25,75.0,953285.0
+2015-03-15,74.4375,76.125,73.6875,75.375,783342.0
+2015-03-16,75.1875,75.5625,72.75,73.6875,704413.0
+2015-03-17,73.3125,73.6875,72.1875,73.125,523746.0
+2015-03-18,72.375,72.9375,69.5625,72.0,413489.0
+2015-03-19,72.75,73.125,71.4375,72.0,334954.0
+2015-03-22,72.0,73.875,71.8125,73.5,550205.0
+2015-03-23,73.6875,73.6875,72.5625,72.9375,244258.0
+2015-03-24,72.9375,73.3125,72.375,72.5625,221030.0
+2015-03-25,72.1875,72.375,66.375,68.4375,827023.0
+2015-03-26,65.25,69.9375,64.6875,69.0,501111.0
+2015-03-29,70.6875,71.4375,70.125,71.0625,264131.0
+2015-03-30,72.0,72.0,70.125,70.5,211421.0
+2015-03-31,69.9375,70.6875,68.8125,69.9375,600867.0
+2015-04-01,69.75,70.3125,69.1875,69.75,278839.0
+2015-04-02,69.75,69.9375,66.375,68.4375,536977.0
+2015-04-05,67.875,68.25,66.0,66.75,355003.0
+2015-04-06,66.9375,67.6875,66.375,67.3125,223414.0
+2015-04-07,67.6875,69.0,67.6875,69.0,306901.0
+2015-04-08,69.375,70.5,69.0,69.9375,662813.0
+2015-04-09,69.1875,72.0,69.1875,71.8125,613043.0
+2015-04-12,72.375,73.5,71.0625,71.0625,721593.0
+2015-04-13,71.0625,72.375,71.0625,71.8125,371041.0
+2015-04-14,72.1875,74.8125,72.0,73.875,1274739.0
+2015-04-15,74.8125,75.1875,73.875,74.25,830647.0
+2015-04-16,46.125,47.4375,45.375,45.5625,2341190.0
+2015-04-19,46.3125,46.875,45.75,46.125,1512399.0
+2015-04-20,46.125,46.3125,45.1875,45.375,749427.0
+2015-04-21,45.375,45.5625,45.1875,45.5625,331510.0
+2015-04-22,45.9375,46.125,45.1875,45.5625,636502.0
+2015-04-23,45.375,47.0625,45.375,46.6875,1683551.0
+2015-04-26,47.25,47.625,46.875,47.130001068115234,996017.0
+2015-04-27,47.25,47.25,46.6875,46.88249969482422,564205.0
+2015-04-28,46.875,47.0625,46.3125,46.60499954223633,598223.0
+2015-04-29,46.6875,47.0625,46.125,46.68000030517578,402634.0
+2015-04-30,46.875,47.0625,46.3125,46.657501220703125,565541.0
+2015-05-03,46.5,46.6875,46.125,46.3125,442009.0
+2015-05-04,46.125,47.4375,46.125,47.13750076293945,978361.0
+2015-05-05,47.25,47.4375,46.875,46.88999938964844,609087.0
+2015-05-06,46.875,47.0625,46.6875,46.724998474121094,227207.0
+2015-05-07,46.6875,46.6875,46.125,46.334999084472656,360991.0
+2015-05-10,46.5,46.875,46.3125,46.49250030517578,138014.0
+2015-05-11,46.5,46.6875,45.75,45.93000030517578,258785.0
+2015-05-12,45.75,45.9375,45.1875,45.712501525878906,383634.0
+2015-05-13,45.75,45.9375,45.375,45.6150016784668,166470.0
+2015-05-14,45.75,45.9375,45.5625,45.75,236343.0
+2015-05-17,46.125,46.5,45.75,46.11750030517578,711061.0
+2015-05-18,46.125,46.5,45.9375,46.125,486509.0
+2015-05-19,46.125,46.3125,45.75,46.162498474121094,379985.0
+2015-05-20,46.125,46.125,45.75,45.787498474121094,294265.0
+2015-05-21,45.75,46.125,45.75,46.087501525878906,306823.0
+2015-05-24,46.125,46.125,45.75,45.817501068115234,231765.0
+2015-05-25,45.9375,47.25,45.9375,46.68000030517578,1201706.0
+2015-05-26,46.6875,47.25,46.6875,46.86000061035156,514966.0
+2015-05-27,47.25,47.25,46.3125,46.709999084472656,966314.0
+2015-05-28,46.6875,47.4375,46.6875,47.32500076293945,1383141.0
+2015-05-31,47.625,48.375,47.25,47.58000183105469,3006578.0
+2015-06-01,47.625,48.0,46.6875,47.415000915527344,635669.0
+2015-06-02,47.4375,48.1875,47.25,48.029998779296875,575318.0
+2015-06-03,48.1875,48.9375,48.1875,48.51750183105469,1539409.0
+2015-06-04,48.75,49.3125,48.1875,48.36750030517578,860685.0
+2015-06-07,48.375,48.9375,48.0,48.375,369910.0
+2015-06-08,48.375,48.9375,47.8125,48.0,928870.0
+2015-06-09,47.625,47.8125,46.3125,47.25,843129.0
+2015-06-10,47.4375,47.8125,47.0625,47.212501525878906,408145.0
+2015-06-11,47.25,47.4375,47.0625,47.14500045776367,198211.0
+2015-06-14,47.25,47.8125,47.0625,47.66999816894531,283794.0
+2015-06-15,47.625,47.8125,46.875,47.182498931884766,256307.0
+2015-06-16,46.875,47.25,46.6875,47.20500183105469,173990.0
+2015-06-17,47.4375,48.375,47.4375,47.72999954223633,1836823.0
+2015-06-18,47.8125,47.8125,46.875,46.98749923706055,504383.0
+2015-06-21,46.875,46.875,45.9375,45.974998474121094,479029.0
+2015-06-22,45.9375,46.3125,45.375,45.9375,347213.0
+2015-06-23,45.9375,46.3125,45.75,46.095001220703125,398595.0
+2015-06-24,46.3125,46.6875,46.125,46.619998931884766,298067.0
+2015-06-25,46.5,46.875,46.3125,46.69499969482422,234646.0
+2015-06-28,46.5,46.875,45.9375,46.6875,243902.0
+2015-06-29,46.5,46.6875,45.75,45.915000915527344,365027.0
+2015-06-30,45.5625,46.5,45.0,46.334999084472656,429661.0
+2015-07-01,46.3125,46.5,45.75,46.39500045776367,332859.0
+2015-07-02,46.5,46.5,45.75,45.779998779296875,227891.0
+2015-07-05,45.75,45.75,45.0,45.41999816894531,264373.0
+2015-07-06,45.0,45.375,45.0,45.08250045776367,134298.0
+2015-07-07,45.0,45.0,43.6875,43.86000061035156,544833.0
+2015-07-08,43.875,44.625,43.875,44.400001525878906,215191.0
+2015-07-09,44.625,45.1875,44.4375,44.880001068115234,211211.0
+2015-07-12,45.0,45.0,44.625,44.932498931884766,150490.0
+2015-07-13,45.1875,45.1875,44.25,44.625,148562.0
+2015-07-14,45.0,45.0,44.25,44.82749938964844,74621.0
+2015-07-15,44.8125,45.5625,44.8125,45.41999816894531,213278.0
+2015-07-19,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0
+2015-07-20,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0
+2015-07-21,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0
+2015-07-22,45.5625,45.75,45.1875,45.720001220703125,87761.0
+2015-07-23,45.375,46.5,45.375,46.334999084472656,179630.0
+2015-07-26,46.3125,47.25,45.75,46.95750045776367,462393.0
+2015-07-27,46.875,47.0625,45.375,45.56999969482422,256846.0
+2015-07-28,45.0,45.75,44.625,45.209999084472656,111839.0
+2015-07-29,45.1875,45.9375,45.1875,45.67499923706055,62797.0
+2015-07-30,45.75,45.75,45.0,45.532501220703125,81886.0
+2015-08-02,45.1875,45.1875,43.6875,43.814998626708984,245237.0
+2015-08-03,43.875,44.25,43.5,44.040000915527344,112807.0
+2015-08-04,43.875,44.25,43.6875,44.1974983215332,120387.0
+2015-08-05,44.25,44.625,44.25,44.505001068115234,72065.0
+2015-08-06,44.25,44.25,43.5,43.76250076293945,130838.0
+2015-08-09,43.5,44.25,42.375,44.05500030517578,93646.0
+2015-08-10,44.0625,44.8125,43.875,44.61000061035156,138915.0
+2015-08-11,44.4375,44.8125,43.6875,44.0625,138665.0
+2015-08-12,43.3125,44.25,43.125,43.5525016784668,88994.0
+2015-08-13,43.875,43.875,43.6875,43.78499984741211,43273.0
+2015-08-16,43.5,43.5,41.4375,41.939998626708984,128165.0
+2015-08-17,41.25,42.5625,40.875,41.32500076293945,99298.0
+2015-08-18,41.0625,41.25,38.625,39.0,401462.0
+2015-08-19,39.0,39.75,37.875,39.0,243102.0
+2015-08-20,38.25,40.5,37.42499923706055,39.779998779296875,400511.0
+2015-08-23,39.779998779296875,39.779998779296875,39.779998779296875,39.779998779296875,0.0
+2015-08-24,36.0,36.525001525878906,32.54999923706055,34.4474983215332,490655.0
+2015-08-25,35.25,36.82500076293945,34.724998474121094,36.76499938964844,852965.0
+2015-08-26,36.150001525878906,36.224998474121094,34.95000076293945,35.58000183105469,260041.0
+2015-08-27,37.42499923706055,37.5,36.75,36.98249816894531,307659.0
+2015-08-30,38.625,39.5625,38.4375,38.98500061035156,741193.0
+2015-08-31,37.6875,38.625,37.6875,38.13750076293945,114687.0
+2015-09-01,38.8125,38.8125,37.5,37.650001525878906,264777.0
+2015-09-02,37.42499923706055,37.5,36.67499923706055,37.125,215817.0
+2015-09-03,37.5,37.5,37.125,37.372501373291016,224442.0
+2015-09-06,37.372501373291016,37.372501373291016,37.372501373291016,37.372501373291016,0.0
+2015-09-07,37.125,37.6875,36.974998474121094,37.22249984741211,364023.0
+2015-09-08,37.125,37.5,36.974998474121094,37.40999984741211,523231.0
+2015-09-09,37.875,38.25,37.42499923706055,37.78499984741211,1178046.0
+2015-09-10,37.349998474121094,38.0625,37.125,38.01750183105469,532578.0
+2015-09-13,38.0625,38.4375,37.875,38.0625,207827.0
+2015-09-14,37.875,37.875,37.125,37.125,202947.0
+2015-09-15,36.75,36.900001525878906,36.599998474121094,36.689998626708984,204067.0
+2015-09-16,36.900001525878906,37.875,36.900001525878906,37.40999984741211,372907.0
+2015-09-17,37.6875,38.0625,37.42499923706055,37.91999816894531,262938.0
+2015-09-20,37.875,39.1875,37.6875,38.400001525878906,403715.0
+2015-09-21,38.625,39.75,38.0625,38.07749938964844,411283.0
+2015-09-27,38.07749938964844,38.07749938964844,38.07749938964844,38.07749938964844,0.0
+2015-09-28,38.07749938964844,38.07749938964844,38.07749938964844,38.07749938964844,0.0
+2015-09-29,37.875,37.875,37.275001525878906,37.6875,264153.0
+2015-09-30,37.875,38.8125,37.875,38.58000183105469,209705.0
+2015-10-01,38.8125,39.5625,38.8125,38.9474983215332,263437.0
+2015-10-04,38.8125,39.0,38.25,38.407501220703125,190303.0
+2015-10-05,38.4375,39.375,38.4375,39.375,190482.0
+2015-10-06,39.5625,39.9375,39.375,39.5625,153335.0
+2015-10-07,39.75,40.875,39.75,40.709999084472656,257669.0
+2015-10-08,41.8125,41.8125,40.875,40.95000076293945,197695.0
+2015-10-11,41.25,41.625,41.25,41.474998474121094,352115.0
+2015-10-12,41.625,41.625,40.6875,41.24250030517578,218421.0
+2015-10-13,40.6875,40.875,40.3125,40.470001220703125,138890.0
+2015-10-14,40.3125,40.3125,39.375,39.75,132086.0
+2015-10-15,39.375,39.9375,38.8125,39.00749969482422,151369.0
+2015-10-18,39.375,39.75,39.0,39.56999969482422,324859.0
+2015-10-19,39.5625,39.5625,38.4375,38.99250030517578,286158.0
+2015-10-20,38.8125,39.1875,38.625,38.8125,138133.0
+2015-10-21,38.25,38.4375,37.125,37.5,219063.0
+2015-10-22,37.5,37.5,36.224998474121094,36.82500076293945,103334.0
+2015-10-25,37.20000076293945,38.25,36.900001525878906,37.97999954223633,358669.0
+2015-10-26,38.0625,38.625,37.6875,38.26499938964844,140883.0
+2015-10-27,38.25,38.25,37.42499923706055,37.5,243374.0
+2015-10-28,37.349998474121094,37.42499923706055,36.82500076293945,37.38750076293945,138746.0
+2015-10-29,37.6875,38.25,37.275001525878906,37.42499923706055,106865.0
+2015-11-01,37.349998474121094,37.5,36.974998474121094,37.462501525878906,169811.0
+2015-11-02,37.5,38.25,37.5,38.0625,129930.0
+2015-11-03,38.0625,39.0,37.875,38.040000915527344,142987.0
+2015-11-04,38.0625,39.1875,37.6875,38.63249969482422,415285.0
+2015-11-05,38.4375,39.0,38.25,38.43000030517578,115242.0
+2015-11-08,38.25,38.25,37.125,37.6875,157731.0
+2015-11-09,38.0625,38.25,37.5,38.032501220703125,103795.0
+2015-11-10,37.6875,38.25,37.5,38.25,72925.0
+2015-11-11,38.4375,38.8125,38.25,38.625,100455.0
+2015-11-12,38.8125,38.8125,38.25,38.25,54422.0
+2015-11-15,35.25,37.349998474121094,35.25,36.974998474121094,184242.0
+2015-11-16,37.5,38.0625,37.125,37.6875,111861.0
+2015-11-17,37.6875,38.25,37.6875,37.88999938964844,66218.0
+2015-11-18,37.6875,37.875,37.6875,37.86000061035156,27615.0
+2015-11-19,38.0625,38.625,37.875,38.25,60618.0
+2015-11-22,38.4375,39.0,38.4375,38.625,71206.0
+2015-11-23,38.625,38.8125,38.25,38.4375,36209.0
+2015-11-24,38.8125,39.0,38.0625,38.220001220703125,55439.0
+2015-11-25,38.25,38.25,37.5,37.6875,60737.0
+2015-11-26,37.6875,38.25,37.6875,38.24250030517578,93937.0
+2015-11-29,38.0625,38.625,37.6875,37.875,80735.0
+2015-11-30,37.6875,37.875,37.5,37.627498626708984,102861.0
+2015-12-01,37.875,38.25,37.42499923706055,38.01750183105469,104349.0
+2015-12-02,38.25,39.1875,37.875,38.8125,312486.0
+2015-12-03,38.8125,38.8125,38.25,38.52750015258789,127070.0
+2015-12-06,38.25,38.4375,37.875,37.875,103742.0
+2015-12-07,37.875,37.875,37.5,37.477500915527344,43899.0
+2015-12-08,37.5,37.5,36.224998474121094,36.27000045776367,128091.0
+2015-12-09,36.224998474121094,36.45000076293945,35.849998474121094,35.9474983215332,293490.0
+2015-12-10,36.0,36.150001525878906,35.25,35.43000030517578,72967.0
+2015-12-13,34.5,35.25,33.75,33.900001525878906,112559.0
+2015-12-14,34.125,34.125,32.625,32.66999816894531,330513.0
+2015-12-15,33.0,33.224998474121094,32.70000076293945,33.00749969482422,120237.0
+2015-12-16,33.224998474121094,33.900001525878906,33.0,33.20249938964844,152439.0
+2015-12-17,33.375,33.82500076293945,33.224998474121094,33.599998474121094,292763.0
+2015-12-20,32.54999923706055,33.07500076293945,32.54999923706055,32.99250030517578,101541.0
+2015-12-21,32.849998474121094,33.375,32.849998474121094,33.04499816894531,70069.0
+2015-12-22,33.224998474121094,33.974998474121094,33.224998474121094,33.592498779296875,171399.0
+2015-12-23,33.974998474121094,34.275001525878906,33.75,33.75749969482422,242158.0
+2015-12-24,34.125,34.20000076293945,33.375,33.46500015258789,76286.0
+2015-12-27,33.224998474121094,33.29999923706055,32.474998474121094,33.0,155594.0
+2015-12-28,33.0,33.150001525878906,32.775001525878906,32.977500915527344,43238.0
+2015-12-29,32.400001525878906,35.17499923706055,32.400001525878906,35.05500030517578,327811.0
+2015-12-30,35.17499923706055,36.599998474121094,34.95000076293945,36.209999084472656,452483.0
+2015-12-31,36.224998474121094,37.42499923706055,36.07500076293945,36.75749969482422,159293.0
+2016-01-03,36.75,36.82500076293945,36.07500076293945,36.65999984741211,236302.0
+2016-01-04,36.29999923706055,36.599998474121094,36.0,36.09000015258789,191517.0
+2016-01-05,35.625,36.150001525878906,35.32500076293945,35.89500045776367,70967.0
+2016-01-06,36.0,36.0,34.125,34.619998931884766,92814.0
+2016-01-07,34.275001525878906,34.275001525878906,32.625,32.76750183105469,335437.0
+2016-01-10,32.625,33.150001525878906,32.25,32.400001525878906,116101.0
+2016-01-11,32.25,32.849998474121094,31.649999618530273,31.78499984741211,282157.0
+2016-01-12,30.225000381469727,31.5,30.075000762939453,30.622499465942383,177819.0
+2016-01-13,30.75,31.424999237060547,30.75,31.21500015258789,245389.0
+2016-01-14,30.825000762939453,31.200000762939453,28.649999618530273,29.235000610351562,392377.0
+2016-01-17,27.0,28.125,26.325000762939453,26.325000762939453,281863.0
+2016-01-18,24.75,26.774999618530273,24.225000381469727,24.892499923706055,1101283.0
+2016-01-19,25.200000762939453,27.149999618530273,25.200000762939453,26.137500762939453,481077.0
+2016-01-20,25.274999618530273,25.274999618530273,24.0,24.262500762939453,285499.0
+2016-01-21,24.075000762939453,26.399999618530273,24.075000762939453,26.25749969482422,666811.0
+2016-01-24,28.424999237060547,28.424999237060547,27.299999237060547,27.75749969482422,464543.0
+2016-01-25,27.75,29.174999237060547,27.299999237060547,28.799999237060547,325047.0
+2016-01-26,27.75,30.149999618530273,27.75,30.059999465942383,140767.0
+2016-01-27,30.225000381469727,31.350000381469727,30.225000381469727,31.13249969482422,245558.0
+2016-01-28,31.649999618530273,33.525001525878906,31.350000381469727,31.559999465942383,467013.0
+2016-01-31,32.025001525878906,33.525001525878906,31.649999618530273,33.29999923706055,667643.0
+2016-02-01,33.0,33.375,32.474998474121094,33.27750015258789,177365.0
+2016-02-02,32.25,33.375,32.25,33.0,268037.0
+2016-02-03,32.70000076293945,33.75,32.25,33.4275016784668,751042.0
+2016-02-04,33.75,34.5,33.525001525878906,33.75749969482422,131449.0
+2016-02-07,33.150001525878906,33.599998474121094,33.0,33.247501373291016,258217.0
+2016-02-08,33.0,33.45000076293945,32.17499923706055,33.217498779296875,710678.0
+2016-02-09,32.625,32.70000076293945,31.125,31.514999389648438,380163.0
+2016-02-10,31.350000381469727,31.575000762939453,30.825000762939453,31.03499984741211,326025.0
+2016-02-11,30.899999618530273,30.899999618530273,27.975000381469727,28.012500762939453,267101.0
+2016-02-14,29.100000381469727,29.100000381469727,25.274999618530273,25.3125,825795.0
+2016-02-15,24.75,26.774999618530273,24.75,26.4375,1284069.0
+2016-02-16,28.200000762939453,28.200000762939453,26.850000381469727,27.037500381469727,629607.0
+2016-02-17,27.075000762939453,27.975000381469727,26.924999237060547,27.75,306425.0
+2016-02-18,28.125,28.350000381469727,27.75,27.8174991607666,394086.0
+2016-02-21,27.899999618530273,27.975000381469727,27.225000381469727,27.247499465942383,432975.0
+2016-02-22,27.375,29.174999237060547,27.075000762939453,29.114999771118164,937561.0
+2016-02-23,29.174999237060547,30.825000762939453,28.950000762939453,30.55500030517578,603143.0
+2016-02-24,30.075000762939453,30.375,29.475000381469727,30.0,236265.0
+2016-02-25,30.075000762939453,30.75,30.0,30.19499969482422,125501.0
+2016-02-28,30.75,31.725000381469727,30.524999618530273,31.147499084472656,431450.0
+2016-02-29,30.825000762939453,31.125,30.524999618530273,30.667499542236328,123457.0
+2016-03-01,31.5,31.5,30.825000762939453,30.825000762939453,236326.0
+2016-03-02,31.125,31.200000762939453,30.75,30.997499465942383,359002.0
+2016-03-03,30.600000381469727,31.200000762939453,30.600000381469727,30.832500457763672,174770.0
+2016-03-06,31.274999618530273,31.649999618530273,31.125,31.31999969482422,263618.0
+2016-03-07,31.424999237060547,31.725000381469727,31.274999618530273,31.357500076293945,247897.0
+2016-03-08,31.5,31.875,31.274999618530273,31.342500686645508,262889.0
+2016-03-09,31.200000762939453,31.200000762939453,30.75,30.899999618530273,225951.0
+2016-03-10,30.975000381469727,30.975000381469727,29.850000381469727,30.014999389648438,598553.0
+2016-03-13,30.075000762939453,30.225000381469727,29.850000381469727,30.157499313354492,222689.0
+2016-03-14,30.0,30.524999618530273,29.924999237060547,29.954999923706055,210429.0
+2016-03-15,30.375,30.375,29.100000381469727,29.219999313354492,235929.0
+2016-03-16,29.25,30.524999618530273,29.100000381469727,29.947500228881836,236650.0
+2016-03-17,30.149999618530273,30.450000762939453,30.0,30.344999313354492,800969.0
+2016-03-20,30.450000762939453,31.5,30.450000762939453,31.342500686645508,1142247.0
+2016-03-21,31.5,31.5,30.225000381469727,30.434999465942383,1237234.0
+2016-03-22,30.450000762939453,30.600000381469727,29.774999618530273,30.135000228881836,680963.0
+2016-03-23,30.225000381469727,30.75,30.075000762939453,30.149999618530273,1279779.0
+2016-03-24,29.924999237060547,30.075000762939453,29.475000381469727,29.565000534057617,515791.0
+2016-03-27,29.399999618530273,29.625,27.899999618530273,28.522499084472656,959455.0
+2016-03-28,28.725000381469727,29.399999618530273,28.5,29.272499084472656,734185.0
+2016-03-29,29.549999237060547,29.549999237060547,28.274999618530273,28.732500076293945,743113.0
+2016-03-30,28.649999618530273,28.649999618530273,28.200000762939453,28.267499923706055,555114.0
+2016-03-31,28.125,28.274999618530273,27.600000381469727,27.6299991607666,338687.0
+2016-04-03,27.375,27.450000762939453,26.774999618530273,27.427499771118164,276073.0
+2016-04-04,27.375,27.975000381469727,27.375,27.94499969482422,273183.0
+2016-04-05,27.825000762939453,27.825000762939453,27.674999237060547,27.75,356470.0
+2016-04-06,27.825000762939453,28.125,27.674999237060547,27.75749969482422,473223.0
+2016-04-07,27.975000381469727,28.049999237060547,27.674999237060547,27.75,263590.0
+2016-04-10,27.975000381469727,28.274999618530273,27.825000762939453,27.93000030517578,650241.0
+2016-04-11,27.975000381469727,28.049999237060547,27.524999618530273,27.645000457763672,842602.0
+2016-04-12,27.75,27.825000762939453,27.674999237060547,27.735000610351562,493131.0
+2016-04-13,27.825000762939453,27.825000762939453,27.600000381469727,27.735000610351562,672175.0
+2016-04-14,27.75,28.125,27.524999618530273,27.622499465942383,1042230.0
+2016-04-17,27.674999237060547,27.674999237060547,27.375,27.524999618530273,305255.0
+2016-04-18,27.299999237060547,27.75,27.225000381469727,27.55500030517578,343410.0
+2016-04-19,27.225000381469727,28.875,27.075000762939453,28.815000534057617,1795073.0
+2016-04-20,29.174999237060547,29.924999237060547,28.799999237060547,29.677499771118164,1105261.0
+2016-04-21,29.625,30.600000381469727,29.549999237060547,30.540000915527344,657081.0
+2016-04-24,30.600000381469727,32.92499923706055,30.600000381469727,32.040000915527344,1409870.0
+2016-04-25,31.799999237060547,33.0,31.799999237060547,32.89500045776367,2345603.0
+2016-04-26,32.70000076293945,32.70000076293945,31.5,31.920000076293945,2170562.0
+2016-04-27,31.950000762939453,32.625,31.424999237060547,32.54999923706055,1899211.0
+2016-04-28,32.474998474121094,33.67499923706055,32.32500076293945,33.4275016784668,1019945.0
+2016-05-01,33.375,34.349998474121094,33.29999923706055,33.877498626708984,311415.0
+2016-05-02,33.974998474121094,34.724998474121094,33.82500076293945,34.087501525878906,307867.0
+2016-05-03,34.125,34.125,32.775001525878906,33.20249938964844,194241.0
+2016-05-04,32.70000076293945,33.0,32.400001525878906,32.474998474121094,274739.0
+2016-05-05,32.54999923706055,32.775001525878906,32.32500076293945,32.72999954223633,368797.0
+2016-05-08,32.775001525878906,33.75,32.775001525878906,33.23249816894531,205921.0
+2016-05-09,33.375,33.45000076293945,33.0,33.41999816894531,87213.0
+2016-05-10,33.375,33.375,32.025001525878906,32.25,555007.0
+2016-05-11,32.400001525878906,32.400001525878906,30.899999618530273,31.072500228881836,835574.0
+2016-05-12,31.274999618530273,31.649999618530273,30.975000381469727,31.102500915527344,934635.0
+2016-05-15,31.102500915527344,31.102500915527344,31.102500915527344,31.102500915527344,0.0
+2016-05-16,31.5,32.099998474121094,31.350000381469727,31.979999542236328,409150.0
+2016-05-17,32.25,33.07500076293945,32.17499923706055,32.7599983215332,440754.0
+2016-05-18,32.775001525878906,33.974998474121094,32.54999923706055,33.75,574249.0
+2016-05-19,33.67499923706055,33.75,33.0,33.46500015258789,218073.0
+2016-05-22,33.67499923706055,34.57500076293945,33.525001525878906,34.185001373291016,406367.0
+2016-05-23,34.125,34.125,32.625,32.99250030517578,150945.0
+2016-05-24,33.0,33.0,31.950000762939453,32.564998626708984,138525.0
+2016-05-25,33.0,34.20000076293945,32.70000076293945,33.65250015258789,310333.0
+2016-05-26,33.82500076293945,34.04999923706055,33.0,33.04499816894531,301421.0
+2016-05-29,32.849998474121094,32.849998474121094,32.25,32.459999084472656,246781.0
+2016-05-30,32.025001525878906,32.17499923706055,30.75,30.772499084472656,191897.0
+2016-05-31,30.899999618530273,31.350000381469727,30.825000762939453,31.042499542236328,116950.0
+2016-06-01,31.125,31.875,31.125,31.709999084472656,411286.0
+2016-06-02,31.5,32.025001525878906,31.5,31.635000228881836,90611.0
+2016-06-05,31.5,31.575000762939453,31.125,31.21500015258789,143939.0
+2016-06-06,31.049999237060547,31.350000381469727,31.049999237060547,31.21500015258789,122223.0
+2016-06-07,31.274999618530273,31.350000381469727,31.125,31.327499389648438,250943.0
+2016-06-08,31.350000381469727,32.32500076293945,31.200000762939453,31.747499465942383,344130.0
+2016-06-09,32.025001525878906,32.775001525878906,31.725000381469727,32.099998474121094,397415.0
+2016-06-12,31.799999237060547,32.099998474121094,31.5,31.9424991607666,55506.0
+2016-06-13,31.799999237060547,32.17499923706055,31.799999237060547,31.934999465942383,74042.0
+2016-06-14,31.950000762939453,32.17499923706055,31.875,32.15999984741211,103729.0
+2016-06-15,32.17499923706055,32.849998474121094,32.099998474121094,32.317501068115234,222567.0
+2016-06-16,32.17499923706055,32.17499923706055,31.875,31.934999465942383,56761.0
+2016-06-19,32.25,32.474998474121094,31.950000762939453,32.04750061035156,47886.0
+2016-06-20,31.950000762939453,32.25,31.649999618530273,31.762500762939453,113061.0
+2016-06-21,31.950000762939453,32.025001525878906,31.575000762939453,31.725000381469727,76013.0
+2016-06-22,31.799999237060547,31.799999237060547,31.350000381469727,31.424999237060547,31385.0
+2016-06-23,31.575000762939453,31.575000762939453,31.200000762939453,31.274999618530273,266086.0
+2016-06-26,28.350000381469727,30.600000381469727,28.350000381469727,30.375,181523.0
+2016-06-27,30.450000762939453,30.75,30.450000762939453,30.524999618530273,125454.0
+2016-06-28,30.375,30.375,30.0,30.299999237060547,143649.0
+2016-06-29,30.299999237060547,30.375,30.149999618530273,30.225000381469727,419334.0
+2016-06-30,30.225000381469727,30.375,30.075000762939453,30.375,35603.0
+2016-07-03,30.225000381469727,30.375,30.075000762939453,30.375,35603.0
+2016-07-04,30.375,30.375,30.375,30.375,0.0
+2016-07-05,30.375,30.375,30.375,30.375,0.0
+2016-07-06,30.375,30.375,30.375,30.375,0.0
+2016-07-10,30.149999618530273,30.225000381469727,30.0,30.0,47443.0
+2016-07-11,30.0,30.0,30.0,30.0,35231.0
+2016-07-12,30.0,30.299999237060547,30.0,30.299999237060547,81505.0
+2016-07-14,30.524999618530273,30.524999618530273,30.450000762939453,30.450000762939453,143631.0
+2016-07-17,30.600000381469727,31.875,30.524999618530273,31.049999237060547,262529.0
+2016-07-18,31.125,31.424999237060547,31.049999237060547,31.274999618530273,98530.0
+2016-07-19,31.350000381469727,31.5,31.125,31.274999618530273,67787.0
+2016-07-20,31.200000762939453,31.725000381469727,31.125,31.575000762939453,181230.0
+2016-07-21,31.575000762939453,31.649999618530273,30.899999618530273,30.975000381469727,125525.0
+2016-07-24,30.825000762939453,30.825000762939453,30.375,30.375,35626.0
+2016-07-25,30.225000381469727,30.225000381469727,29.25,29.399999618530273,257254.0
+2016-07-26,29.475000381469727,29.549999237060547,29.100000381469727,29.100000381469727,102278.0
+2016-07-27,29.024999618530273,29.100000381469727,28.875,29.100000381469727,34427.0
+2016-07-28,28.950000762939453,29.024999618530273,28.575000762939453,28.875,37327.0
+2016-07-31,28.125,29.25,28.125,28.5,131842.0
+2016-08-01,28.875,28.950000762939453,28.575000762939453,28.875,181718.0
+2016-08-02,29.25,29.549999237060547,29.024999618530273,29.399999618530273,755993.0
+2016-08-03,29.325000762939453,30.524999618530273,29.325000762939453,30.299999237060547,465807.0
+2016-08-04,30.375,30.899999618530273,30.0,30.225000381469727,375954.0
+2016-08-07,30.450000762939453,30.600000381469727,30.299999237060547,30.299999237060547,65689.0
+2016-08-08,30.299999237060547,30.450000762939453,30.0,30.375,128899.0
+2016-08-09,30.225000381469727,30.75,30.225000381469727,30.524999618530273,289281.0
+2016-08-10,30.524999618530273,30.600000381469727,30.299999237060547,30.375,83510.0
+2016-08-11,30.375,31.200000762939453,30.375,30.524999618530273,436999.0
+2016-08-14,30.674999237060547,30.674999237060547,30.149999618530273,30.149999618530273,258339.0
+2016-08-15,30.225000381469727,30.225000381469727,29.399999618530273,29.399999618530273,161358.0
+2016-08-16,29.325000762939453,29.325000762939453,28.575000762939453,29.024999618530273,679178.0
+2016-08-17,28.875,28.875,27.674999237060547,27.674999237060547,503107.0
+2016-08-18,27.825000762939453,27.899999618530273,26.549999237060547,27.450000762939453,260015.0
+2016-08-21,27.524999618530273,27.524999618530273,27.0,27.0,112189.0
+2016-08-22,26.924999237060547,26.924999237060547,26.325000762939453,26.625,93339.0
+2016-08-23,26.700000762939453,27.0,26.475000381469727,27.0,58373.0
+2016-08-24,27.075000762939453,27.075000762939453,26.625,26.625,238431.0
+2016-08-25,26.700000762939453,26.700000762939453,25.950000762939453,26.174999237060547,176326.0
+2016-08-28,26.475000381469727,26.924999237060547,26.325000762939453,26.924999237060547,160645.0
+2016-08-29,26.850000381469727,27.075000762939453,26.549999237060547,27.075000762939453,118575.0
+2016-08-30,27.149999618530273,27.674999237060547,27.149999618530273,27.149999618530273,194362.0
+2016-08-31,27.149999618530273,27.149999618530273,26.399999618530273,26.399999618530273,64811.0
+2016-09-01,26.25,26.25,25.575000762939453,25.725000381469727,127362.0
+2016-09-04,25.5,26.100000381469727,25.5,26.100000381469727,254345.0
+2016-09-05,26.174999237060547,26.700000762939453,26.174999237060547,26.475000381469727,192074.0
+2016-09-06,26.475000381469727,26.700000762939453,26.25,26.325000762939453,117799.0
+2016-09-07,26.25,26.25,25.649999618530273,25.649999618530273,182830.0
+2016-09-08,25.725000381469727,25.950000762939453,25.5,25.649999618530273,213198.0
+2016-09-11,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2016-09-12,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0
+2016-09-18,25.5,25.5,24.600000381469727,24.674999237060547,298314.0
+2016-09-19,24.75,24.75,23.100000381469727,23.549999237060547,228831.0
+2016-09-20,23.399999618530273,23.399999618530273,22.649999618530273,22.799999237060547,952382.0
+2016-09-21,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2016-09-22,22.799999237060547,23.100000381469727,22.575000762939453,22.575000762939453,445625.0
+2016-09-25,22.725000381469727,22.725000381469727,21.899999618530273,22.125,1713754.0
+2016-09-26,22.274999618530273,22.950000762939453,22.274999618530273,22.725000381469727,771177.0
+2016-09-27,21.825000762939453,22.575000762939453,21.825000762939453,22.5,511881.0
+2016-09-28,22.5,22.575000762939453,20.25,20.475000381469727,301315.0
+2016-09-29,21.0,22.424999237060547,20.850000381469727,22.424999237060547,586455.0
+2016-10-02,22.424999237060547,22.424999237060547,21.0,21.0,298087.0
+2016-10-03,21.375,21.825000762939453,20.399999618530273,21.600000381469727,283690.0
+2016-10-04,21.600000381469727,22.274999618530273,21.600000381469727,22.200000762939453,228974.0
+2016-10-05,22.125,22.649999618530273,22.125,22.575000762939453,349581.0
+2016-10-06,22.575000762939453,23.475000381469727,22.575000762939453,23.174999237060547,203043.0
+2016-10-09,23.174999237060547,23.174999237060547,22.575000762939453,22.649999618530273,62786.0
+2016-10-10,22.350000381469727,22.575000762939453,22.200000762939453,22.575000762939453,87815.0
+2016-10-11,22.649999618530273,23.25,22.575000762939453,23.024999618530273,528150.0
+2016-10-12,22.950000762939453,23.100000381469727,22.799999237060547,22.950000762939453,309007.0
+2016-10-13,22.875,22.950000762939453,22.5,22.575000762939453,207357.0
+2016-10-16,22.424999237060547,22.424999237060547,21.825000762939453,21.825000762939453,156759.0
+2016-10-17,21.375,21.450000762939453,20.475000381469727,20.850000381469727,282941.0
+2016-10-18,20.850000381469727,21.0,18.899999618530273,19.725000381469727,319591.0
+2016-10-19,20.024999618530273,20.924999237060547,19.649999618530273,20.774999618530273,287263.0
+2016-10-20,20.774999618530273,22.799999237060547,20.774999618530273,22.575000762939453,544858.0
+2016-10-23,22.649999618530273,24.149999618530273,22.649999618530273,23.475000381469727,511862.0
+2016-10-24,23.325000762939453,23.774999618530273,23.25,23.774999618530273,213879.0
+2016-10-25,23.700000762939453,24.149999618530273,23.700000762939453,24.075000762939453,125873.0
+2016-10-26,24.0,24.375,23.774999618530273,24.075000762939453,284407.0
+2016-10-27,24.075000762939453,24.149999618530273,23.850000381469727,24.075000762939453,135131.0
+2016-10-30,23.924999237060547,24.149999618530273,23.924999237060547,23.924999237060547,65995.0
+2016-10-31,23.924999237060547,24.149999618530273,23.850000381469727,24.149999618530273,125279.0
+2016-11-01,24.149999618530273,24.299999237060547,24.149999618530273,24.299999237060547,74945.0
+2016-11-02,24.299999237060547,24.825000762939453,24.149999618530273,24.225000381469727,308111.0
+2016-11-03,24.225000381469727,24.75,24.225000381469727,24.600000381469727,228127.0
+2016-11-06,24.524999618530273,24.899999618530273,24.450000762939453,24.899999618530273,215189.0
+2016-11-07,24.975000381469727,25.350000381469727,24.975000381469727,25.125,482205.0
+2016-11-08,25.200000762939453,26.174999237060547,25.200000762939453,25.649999618530273,653877.0
+2016-11-09,24.75,27.600000381469727,24.75,26.924999237060547,644631.0
+2016-11-10,27.0,28.575000762939453,26.924999237060547,28.125,397259.0
+2016-11-13,28.049999237060547,28.649999618530273,27.899999618530273,28.649999618530273,666913.0
+2016-11-14,28.799999237060547,28.950000762939453,27.975000381469727,27.975000381469727,396149.0
+2016-11-15,28.049999237060547,28.049999237060547,26.399999618530273,27.0,799758.0
+2016-11-16,27.0,27.75,27.0,27.524999618530273,460351.0
+2016-11-17,27.524999618530273,27.524999618530273,27.0,27.0,148198.0
+2016-11-20,27.0,27.075000762939453,26.549999237060547,26.700000762939453,118043.0
+2016-11-21,26.774999618530273,26.924999237060547,26.325000762939453,26.325000762939453,74687.0
+2016-11-22,26.700000762939453,26.850000381469727,26.625,26.850000381469727,246058.0
+2016-11-23,26.924999237060547,27.674999237060547,26.924999237060547,27.299999237060547,268277.0
+2016-11-24,27.75,27.899999618530273,26.625,27.075000762939453,589174.0
+2016-11-27,26.700000762939453,27.524999618530273,26.700000762939453,27.450000762939453,392434.0
+2016-11-28,27.299999237060547,27.75,27.225000381469727,27.75,288771.0
+2016-11-29,27.75,28.200000762939453,27.75,27.899999618530273,367597.0
+2016-11-30,27.975000381469727,28.5,27.825000762939453,27.975000381469727,380059.0
+2016-12-01,28.5,29.25,28.5,29.174999237060547,402699.0
+2016-12-04,29.850000381469727,30.600000381469727,29.850000381469727,30.225000381469727,478141.0
+2016-12-05,30.225000381469727,30.375,29.700000762939453,29.924999237060547,135226.0
+2016-12-06,30.0,30.375,29.850000381469727,30.075000762939453,345843.0
+2016-12-07,30.075000762939453,30.524999618530273,29.850000381469727,30.075000762939453,479897.0
+2016-12-08,29.850000381469727,30.225000381469727,29.850000381469727,29.850000381469727,191143.0
+2016-12-11,30.075000762939453,30.225000381469727,29.924999237060547,30.075000762939453,170917.0
+2016-12-12,30.149999618530273,30.299999237060547,29.700000762939453,29.700000762939453,302425.0
+2016-12-13,29.700000762939453,29.850000381469727,29.174999237060547,29.174999237060547,209735.0
+2016-12-14,29.100000381469727,29.100000381469727,28.799999237060547,28.875,355387.0
+2016-12-15,28.5,28.575000762939453,28.424999237060547,28.5,251907.0
+2016-12-18,28.5,29.174999237060547,28.274999618530273,28.5,1284941.0
+2016-12-19,28.649999618530273,29.100000381469727,27.899999618530273,28.049999237060547,2338827.0
+2016-12-20,27.825000762939453,27.899999618530273,26.774999618530273,27.075000762939453,868167.0
+2016-12-21,27.149999618530273,27.375,26.850000381469727,26.850000381469727,439769.0
+2016-12-22,27.0,27.524999618530273,26.850000381469727,27.225000381469727,486437.0
+2016-12-25,27.674999237060547,28.200000762939453,27.674999237060547,28.125,637322.0
+2016-12-26,28.125,28.125,28.125,28.125,0.0
+2016-12-27,27.825000762939453,28.799999237060547,27.825000762939453,28.649999618530273,668918.0
+2016-12-28,28.725000381469727,30.375,28.725000381469727,29.924999237060547,1473345.0
+2016-12-29,30.075000762939453,31.350000381469727,29.924999237060547,31.274999618530273,1328969.0
+2017-01-01,31.649999618530273,31.799999237060547,30.825000762939453,31.049999237060547,333289.0
+2017-01-02,31.200000762939453,31.200000762939453,30.600000381469727,30.600000381469727,288321.0
+2017-01-03,30.75,30.75,30.0,30.600000381469727,147266.0
+2017-01-04,30.524999618530273,30.674999237060547,30.075000762939453,30.225000381469727,80269.0
+2017-01-05,30.375,31.200000762939453,30.225000381469727,30.674999237060547,419413.0
+2017-01-08,30.75,30.75,30.299999237060547,30.299999237060547,72519.0
+2017-01-09,30.225000381469727,30.375,29.399999618530273,30.0,101710.0
+2017-01-10,29.700000762939453,29.700000762939453,29.100000381469727,29.100000381469727,229550.0
+2017-01-11,29.100000381469727,29.100000381469727,28.575000762939453,28.799999237060547,159915.0
+2017-01-12,28.799999237060547,29.625,28.799999237060547,29.549999237060547,230205.0
+2017-01-15,29.475000381469727,30.0,29.100000381469727,29.475000381469727,156730.0
+2017-01-16,29.325000762939453,29.625,29.100000381469727,29.325000762939453,174302.0
+2017-01-17,29.100000381469727,29.850000381469727,29.024999618530273,29.850000381469727,148423.0
+2017-01-18,29.625,30.0,29.625,29.625,161202.0
+2017-01-19,29.25,29.924999237060547,29.25,29.475000381469727,69003.0
+2017-01-22,28.875,29.174999237060547,27.75,28.950000762939453,216925.0
+2017-01-23,29.024999618530273,29.174999237060547,28.799999237060547,28.875,183623.0
+2017-01-24,28.875,29.100000381469727,28.274999618530273,28.424999237060547,800391.0
+2017-01-25,28.424999237060547,28.424999237060547,28.200000762939453,28.274999618530273,288157.0
+2017-01-26,28.424999237060547,28.5,27.975000381469727,27.975000381469727,259571.0
+2017-01-29,27.899999618530273,28.125,27.600000381469727,27.600000381469727,548017.0
+2017-01-30,27.600000381469727,27.75,26.850000381469727,27.0,382875.0
+2017-01-31,27.0,27.0,26.399999618530273,26.549999237060547,402163.0
+2017-02-01,26.549999237060547,26.700000762939453,26.475000381469727,26.700000762939453,255366.0
+2017-02-02,27.0,27.674999237060547,26.924999237060547,27.450000762939453,849415.0
+2017-02-05,27.899999618530273,27.975000381469727,27.149999618530273,27.375,497030.0
+2017-02-06,27.299999237060547,27.450000762939453,26.850000381469727,27.075000762939453,353717.0
+2017-02-07,27.149999618530273,27.225000381469727,26.774999618530273,27.0,185869.0
+2017-02-08,26.924999237060547,26.924999237060547,26.25,26.325000762939453,267263.0
+2017-02-09,26.399999618530273,26.399999618530273,26.100000381469727,26.174999237060547,168998.0
+2017-02-12,26.399999618530273,26.774999618530273,26.399999618530273,26.700000762939453,125123.0
+2017-02-13,27.0,27.149999618530273,26.700000762939453,27.0,329158.0
+2017-02-14,27.149999618530273,27.299999237060547,26.549999237060547,26.549999237060547,386783.0
+2017-02-15,26.549999237060547,26.625,25.875,26.475000381469727,223761.0
+2017-02-16,26.625,26.700000762939453,26.549999237060547,26.625,293291.0
+2017-02-19,26.700000762939453,27.075000762939453,26.625,27.075000762939453,342449.0
+2017-02-20,27.149999618530273,27.225000381469727,26.625,26.625,379982.0
+2017-02-21,26.549999237060547,26.774999618530273,26.25,26.774999618530273,209161.0
+2017-02-22,27.0,27.225000381469727,26.774999618530273,26.924999237060547,430778.0
+2017-02-23,26.924999237060547,27.149999618530273,26.850000381469727,27.149999618530273,291733.0
+2017-02-26,27.225000381469727,27.225000381469727,27.075000762939453,27.225000381469727,132346.0
+2017-02-27,27.149999618530273,27.149999618530273,26.700000762939453,26.774999618530273,174439.0
+2017-02-28,26.700000762939453,26.700000762939453,25.950000762939453,26.399999618530273,319699.0
+2017-03-01,26.325000762939453,26.475000381469727,26.100000381469727,26.325000762939453,151390.0
+2017-03-02,26.399999618530273,26.625,26.399999618530273,26.475000381469727,207986.0
+2017-03-05,26.475000381469727,26.475000381469727,26.100000381469727,26.174999237060547,133750.0
+2017-03-06,26.100000381469727,26.100000381469727,25.649999618530273,25.950000762939453,155349.0
+2017-03-07,25.950000762939453,26.174999237060547,25.875,25.950000762939453,1691362.0
+2017-03-08,25.875,25.950000762939453,25.5,25.575000762939453,306261.0
+2017-03-09,25.350000381469727,25.350000381469727,24.825000762939453,24.899999618530273,457006.0
+2017-03-12,24.75,25.424999237060547,24.600000381469727,24.899999618530273,270282.0
+2017-03-13,24.975000381469727,26.325000762939453,24.75,25.799999237060547,519245.0
+2017-03-14,25.875,25.950000762939453,24.975000381469727,25.799999237060547,289829.0
+2017-03-15,25.950000762939453,26.399999618530273,25.875,26.325000762939453,259241.0
+2017-03-16,26.399999618530273,28.799999237060547,26.399999618530273,28.200000762939453,1555117.0
+2017-03-19,28.125,28.424999237060547,27.375,27.825000762939453,434573.0
+2017-03-20,27.975000381469727,28.5,27.75,28.200000762939453,242190.0
+2017-03-21,28.125,29.850000381469727,28.125,29.100000381469727,909045.0
+2017-03-22,28.799999237060547,28.875,27.899999618530273,28.125,236390.0
+2017-03-23,28.424999237060547,28.875,28.350000381469727,28.875,125990.0
+2017-03-26,29.100000381469727,31.200000762939453,29.100000381469727,30.299999237060547,1137083.0
+2017-03-27,30.149999618530273,32.92499923706055,29.924999237060547,32.775001525878906,1535113.0
+2017-03-28,32.70000076293945,33.75,31.5,31.875,1530523.0
+2017-03-29,31.799999237060547,33.150001525878906,31.200000762939453,31.424999237060547,1113678.0
+2017-03-30,31.649999618530273,31.950000762939453,30.524999618530273,30.600000381469727,833707.0
+2017-04-02,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2017-04-03,30.674999237060547,31.424999237060547,30.600000381469727,30.75,663359.0
+2017-04-04,30.75,30.75,30.75,30.75,0.0
+2017-04-05,30.674999237060547,31.200000762939453,30.524999618530273,30.975000381469727,496027.0
+2017-04-06,30.899999618530273,33.599998474121094,30.75,32.474998474121094,2925066.0
+2017-04-09,32.849998474121094,33.45000076293945,31.875,31.950000762939453,1272829.0
+2017-04-10,32.025001525878906,32.54999923706055,31.875,32.25,367638.0
+2017-04-11,32.099998474121094,33.224998474121094,32.099998474121094,32.70000076293945,1055030.0
+2017-04-12,32.775001525878906,33.0,32.474998474121094,32.849998474121094,348929.0
+2017-04-13,32.92499923706055,32.92499923706055,32.54999923706055,32.54999923706055,304805.0
+2017-04-16,32.625,32.775001525878906,32.099998474121094,32.099998474121094,330879.0
+2017-04-17,32.25,32.25,31.875,32.099998474121094,78365.0
+2017-04-18,32.25,32.25,31.5,31.5,223554.0
+2017-04-19,31.5,32.25,31.5,31.799999237060547,332863.0
+2017-04-20,31.575000762939453,32.17499923706055,31.049999237060547,31.125,287999.0
+2017-04-23,31.5,32.025001525878906,31.424999237060547,32.025001525878906,172451.0
+2017-04-24,32.099998474121094,32.849998474121094,31.799999237060547,32.25,356218.0
+2017-04-25,32.25,32.25,31.575000762939453,31.725000381469727,207050.0
+2017-04-26,31.875,31.875,31.200000762939453,31.350000381469727,184641.0
+2017-04-27,31.125,31.649999618530273,30.975000381469727,31.575000762939453,229967.0
+2017-04-30,31.575000762939453,33.0,31.575000762939453,32.775001525878906,469289.0
+2017-05-01,32.849998474121094,34.125,32.849998474121094,34.125,707533.0
+2017-05-02,34.125,34.125,34.125,34.125,0.0
+2017-05-03,33.150001525878906,33.375,32.474998474121094,32.625,266002.0
+2017-05-04,32.099998474121094,32.625,32.099998474121094,32.625,165934.0
+2017-05-07,32.32500076293945,32.400001525878906,31.799999237060547,31.799999237060547,166063.0
+2017-05-08,31.875,32.400001525878906,31.5,32.400001525878906,186879.0
+2017-05-09,32.54999923706055,32.849998474121094,32.25,32.775001525878906,304514.0
+2017-05-10,32.849998474121094,32.849998474121094,32.400001525878906,32.54999923706055,180798.0
+2017-05-11,32.625,32.625,31.200000762939453,31.575000762939453,274654.0
+2017-05-14,31.5,31.575000762939453,30.75,30.825000762939453,182973.0
+2017-05-15,30.899999618530273,31.200000762939453,30.75,30.975000381469727,195274.0
+2017-05-16,31.200000762939453,31.350000381469727,31.049999237060547,31.125,310970.0
+2017-05-17,30.975000381469727,30.975000381469727,30.524999618530273,30.75,245969.0
+2017-05-18,30.450000762939453,30.524999618530273,30.225000381469727,30.299999237060547,240799.0
+2017-05-21,30.524999618530273,30.75,29.774999618530273,30.0,349667.0
+2017-05-22,30.149999618530273,30.149999618530273,29.774999618530273,29.774999618530273,159794.0
+2017-05-23,29.700000762939453,29.700000762939453,29.25,29.325000762939453,77299.0
+2017-05-24,29.25,29.325000762939453,28.875,29.100000381469727,153970.0
+2017-05-25,29.024999618530273,29.100000381469727,28.5,28.649999618530273,192061.0
+2017-05-28,28.350000381469727,28.575000762939453,27.825000762939453,28.049999237060547,221455.0
+2017-05-29,28.274999618530273,29.100000381469727,27.975000381469727,29.024999618530273,267410.0
+2017-05-30,29.174999237060547,29.625,28.725000381469727,28.725000381469727,315741.0
+2017-05-31,28.725000381469727,29.325000762939453,28.725000381469727,28.875,326190.0
+2017-06-01,29.100000381469727,29.25,28.875,28.950000762939453,163977.0
+2017-06-04,28.950000762939453,29.024999618530273,28.875,28.950000762939453,185814.0
+2017-06-05,28.875,29.662500381469727,28.575000762939453,29.512500762939453,591901.0
+2017-06-06,29.625,30.899999618530273,29.549999237060547,30.5625,527754.0
+2017-06-07,30.75,30.899999618530273,30.149999618530273,30.299999237060547,177578.0
+2017-06-08,30.262500762939453,30.262500762939453,29.737499237060547,29.774999618530273,143695.0
+2017-06-11,29.325000762939453,29.850000381469727,28.537500381469727,28.612499237060547,206919.0
+2017-06-12,28.575000762939453,28.799999237060547,28.3125,28.424999237060547,172513.0
+2017-06-13,28.5,28.987499237060547,27.899999618530273,27.899999618530273,668539.0
+2017-06-14,27.825000762939453,28.162500381469727,26.549999237060547,26.587499618530273,759471.0
+2017-06-15,26.700000762939453,26.962499618530273,26.399999618530273,26.774999618530273,693775.0
+2017-06-18,26.774999618530273,27.825000762939453,26.662500381469727,27.600000381469727,913321.0
+2017-06-19,27.600000381469727,28.125,27.600000381469727,28.087499618530273,364971.0
+2017-06-20,28.200000762939453,28.424999237060547,28.087499618530273,28.237499237060547,229667.0
+2017-06-21,28.5,30.75,28.5,30.75,802293.0
+2017-06-22,30.037500381469727,31.612499237060547,30.0,30.75,935947.0
+2017-06-25,30.75,30.75,30.75,30.75,0.0
+2017-06-26,30.037500381469727,31.612499237060547,30.0,30.75,935947.0
+2017-06-27,30.037500381469727,31.612499237060547,30.0,30.75,935947.0
+2017-06-28,30.037500381469727,31.612499237060547,30.0,30.75,935947.0
+2017-06-29,30.037500381469727,31.612499237060547,30.0,30.75,935947.0
+2017-07-02,30.75,31.575000762939453,30.112499237060547,30.637500762939453,378506.0
+2017-07-03,30.75,31.125,30.375,30.75,209261.0
+2017-07-04,31.049999237060547,31.049999237060547,30.299999237060547,30.337499618530273,117738.0
+2017-07-05,30.149999618530273,30.225000381469727,28.875,29.325000762939453,613183.0
+2017-07-06,29.325000762939453,29.475000381469727,29.100000381469727,29.325000762939453,117533.0
+2017-07-09,29.475000381469727,29.8125,29.362499237060547,29.700000762939453,226675.0
+2017-07-10,29.700000762939453,30.225000381469727,29.700000762939453,29.962499618530273,479027.0
+2017-07-11,29.962499618530273,30.450000762939453,29.8125,30.037500381469727,605411.0
+2017-07-12,30.075000762939453,30.299999237060547,29.774999618530273,29.887500762939453,580166.0
+2017-07-13,29.850000381469727,29.924999237060547,29.362499237060547,29.549999237060547,367706.0
+2017-07-16,29.625,29.924999237060547,29.4375,29.924999237060547,703915.0
+2017-07-17,29.924999237060547,29.962499618530273,29.475000381469727,29.512500762939453,399855.0
+2017-07-18,29.4375,29.475000381469727,29.024999618530273,29.0625,384315.0
+2017-07-19,28.987499237060547,29.0625,28.762500762939453,28.875,614306.0
+2017-07-20,28.875,29.325000762939453,28.799999237060547,29.174999237060547,260149.0
+2017-07-23,29.212499618530273,29.325000762939453,29.024999618530273,29.024999618530273,399235.0
+2017-07-24,28.537500381469727,29.024999618530273,28.5,28.950000762939453,295706.0
+2017-07-25,29.024999618530273,29.25,28.912500381469727,29.25,251803.0
+2017-07-26,29.25,29.287500381469727,28.6875,28.762500762939453,229066.0
+2017-07-27,28.762500762939453,28.837499618530273,27.787500381469727,28.125,477081.0
+2017-07-30,27.862499237060547,28.575000762939453,27.862499237060547,28.274999618530273,228902.0
+2017-07-31,28.424999237060547,28.424999237060547,28.087499618530273,28.3125,127690.0
+2017-08-01,28.200000762939453,28.725000381469727,28.162500381469727,28.5,148718.0
+2017-08-02,28.350000381469727,28.350000381469727,28.049999237060547,28.200000762939453,176502.0
+2017-08-03,28.875,29.362499237060547,27.9375,28.012500762939453,2381731.0
+2017-08-06,28.049999237060547,28.049999237060547,27.075000762939453,27.262500762939453,800441.0
+2017-08-07,27.299999237060547,27.299999237060547,26.700000762939453,26.774999618530273,1143430.0
+2017-08-08,26.850000381469727,27.412500381469727,26.399999618530273,27.337499618530273,1116373.0
+2017-08-09,27.450000762939453,27.637500762939453,27.299999237060547,27.375,834629.0
+2017-08-10,27.412500381469727,27.412500381469727,26.325000762939453,26.625,950283.0
+2017-08-13,26.587499618530273,26.700000762939453,26.4375,26.512500762939453,436623.0
+2017-08-14,26.475000381469727,26.774999618530273,26.475000381469727,26.774999618530273,398145.0
+2017-08-15,26.774999618530273,26.774999618530273,26.512500762939453,26.549999237060547,219381.0
+2017-08-16,26.512500762939453,26.549999237060547,26.325000762939453,26.4375,337378.0
+2017-08-17,27.0,27.225000381469727,26.737499237060547,26.850000381469727,647153.0
+2017-08-20,26.962499618530273,26.962499618530273,26.625,26.662500381469727,414973.0
+2017-08-21,26.700000762939453,26.700000762939453,26.549999237060547,26.587499618530273,331799.0
+2017-08-22,26.625,26.850000381469727,26.587499618530273,26.737499237060547,415642.0
+2017-08-23,26.774999618530273,26.850000381469727,26.287500381469727,26.399999618530273,670390.0
+2017-08-24,26.399999618530273,26.587499618530273,26.325000762939453,26.399999618530273,304983.0
+2017-08-27,26.475000381469727,26.737499237060547,25.950000762939453,25.987499237060547,425987.0
+2017-08-28,25.875,26.174999237060547,25.649999618530273,26.100000381469727,561901.0
+2017-08-29,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-08-30,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-08-31,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-09-03,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-09-04,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-09-05,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0
+2017-09-06,26.100000381469727,26.174999237060547,25.950000762939453,25.987499237060547,179559.0
+2017-09-07,26.024999618530273,26.137500762939453,25.950000762939453,26.024999618530273,206065.0
+2017-09-10,26.024999618530273,26.100000381469727,25.912500381469727,26.0625,235915.0
+2017-09-11,26.100000381469727,26.475000381469727,26.0625,26.362499237060547,657454.0
+2017-09-12,26.362499237060547,26.4375,26.212499618530273,26.362499237060547,477671.0
+2017-09-13,26.399999618530273,26.399999618530273,26.024999618530273,26.0625,558501.0
+2017-09-14,26.100000381469727,26.137500762939453,25.799999237060547,25.912500381469727,363046.0
+2017-09-17,25.799999237060547,25.912500381469727,25.537500381469727,25.575000762939453,588125.0
+2017-09-18,25.725000381469727,25.725000381469727,25.537500381469727,25.575000762939453,255434.0
+2017-09-19,25.612499237060547,25.725000381469727,25.537500381469727,25.725000381469727,251637.0
+2017-09-20,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0
+2017-09-21,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0
+2017-09-24,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0
+2017-09-25,25.725000381469727,25.762500762939453,25.612499237060547,25.6875,198825.0
+2017-09-26,25.6875,26.25,25.6875,25.987499237060547,640094.0
+2017-09-27,26.137500762939453,26.625,26.0625,26.362499237060547,972511.0
+2017-09-28,26.325000762939453,26.325000762939453,26.174999237060547,26.325000762939453,138387.0
+2017-10-01,26.024999618530273,26.212499618530273,25.762500762939453,26.100000381469727,241163.0
+2017-10-02,26.137500762939453,26.362499237060547,26.0625,26.25,176023.0
+2017-10-03,26.25,26.25,26.25,26.25,0.0
+2017-10-04,26.587499618530273,26.924999237060547,26.512500762939453,26.924999237060547,531683.0
+2017-10-05,26.924999237060547,27.262500762939453,26.924999237060547,27.149999618530273,1396561.0
+2017-10-08,27.112499237060547,27.262500762939453,26.4375,26.4375,597267.0
+2017-10-09,26.549999237060547,26.700000762939453,26.024999618530273,26.212499618530273,395285.0
+2017-10-10,26.25,26.25,25.575000762939453,25.612499237060547,396031.0
+2017-10-11,25.575000762939453,25.950000762939453,25.274999618530273,25.612499237060547,306862.0
+2017-10-12,25.424999237060547,26.100000381469727,25.3125,26.0625,207398.0
+2017-10-15,26.0625,26.325000762939453,25.950000762939453,26.0625,151401.0
+2017-10-16,26.212499618530273,26.287500381469727,25.649999618530273,26.287500381469727,110009.0
+2017-10-17,26.174999237060547,26.362499237060547,26.137500762939453,26.212499618530273,110750.0
+2017-10-18,26.137500762939453,26.25,26.100000381469727,26.100000381469727,60373.0
+2017-10-19,26.174999237060547,26.362499237060547,25.725000381469727,26.25,210490.0
+2017-10-22,26.25,26.25,26.024999618530273,26.024999618530273,79526.0
+2017-10-23,26.024999618530273,26.549999237060547,25.875,26.024999618530273,279959.0
+2017-10-24,25.912500381469727,26.137500762939453,25.462499618530273,25.649999618530273,251371.0
+2017-10-25,25.575000762939453,26.024999618530273,25.537500381469727,25.762500762939453,40525.0
+2017-10-26,25.762500762939453,25.762500762939453,25.424999237060547,25.6875,110945.0
+2017-10-29,25.612499237060547,25.799999237060547,25.612499237060547,25.799999237060547,52110.0
+2017-10-30,25.649999618530273,26.024999618530273,25.575000762939453,25.649999618530273,225037.0
+2017-10-31,25.875,26.100000381469727,25.649999618530273,25.762500762939453,257023.0
+2017-11-01,25.762500762939453,25.762500762939453,25.5,25.612499237060547,143218.0
+2017-11-02,25.612499237060547,25.649999618530273,25.5,25.612499237060547,170483.0
+2017-11-05,24.75,25.799999237060547,24.75,25.799999237060547,416774.0
+2017-11-06,25.537500381469727,25.987499237060547,25.012500762939453,25.912500381469727,534438.0
+2017-11-07,26.024999618530273,26.25,25.350000381469727,26.212499618530273,914989.0
+2017-11-08,25.912500381469727,26.25,25.424999237060547,25.649999618530273,293715.0
+2017-11-09,25.537500381469727,25.875,25.5,25.837499618530273,112409.0
+2017-11-12,25.875,25.912500381469727,25.725000381469727,25.875,144381.0
+2017-11-13,25.762500762939453,26.325000762939453,25.612499237060547,26.25,407586.0
+2017-11-14,26.399999618530273,27.037500381469727,26.399999618530273,27.0,869049.0
+2017-11-15,27.075000762939453,27.149999618530273,26.25,26.25,350963.0
+2017-11-16,26.212499618530273,26.737499237060547,26.174999237060547,26.399999618530273,235963.0
+2017-11-19,26.399999618530273,26.4375,25.799999237060547,25.799999237060547,257019.0
+2017-11-20,26.100000381469727,26.4375,25.912500381469727,26.25,357239.0
+2017-11-21,26.25,26.4375,26.100000381469727,26.100000381469727,113086.0
+2017-11-22,26.100000381469727,26.662500381469727,25.912500381469727,26.587499618530273,174483.0
+2017-11-23,26.700000762939453,26.700000762939453,26.399999618530273,26.662500381469727,150438.0
+2017-11-26,26.662500381469727,26.850000381469727,26.625,26.625,183607.0
+2017-11-27,26.700000762939453,26.924999237060547,26.475000381469727,26.887500762939453,230675.0
+2017-11-28,26.8125,26.924999237060547,26.700000762939453,26.850000381469727,59331.0
+2017-11-29,26.737499237060547,26.850000381469727,26.512500762939453,26.549999237060547,163985.0
+2017-11-30,26.625,26.700000762939453,26.399999618530273,26.399999618530273,46970.0
+2017-12-03,26.662500381469727,26.887500762939453,26.662500381469727,26.662500381469727,179230.0
+2017-12-04,26.8125,26.8125,26.549999237060547,26.549999237060547,181015.0
+2017-12-05,26.475000381469727,26.625,26.325000762939453,26.475000381469727,103581.0
+2017-12-06,26.625,26.625,26.287500381469727,26.399999618530273,73353.0
+2017-12-07,26.399999618530273,26.850000381469727,26.399999618530273,26.700000762939453,267217.0
+2017-12-10,26.700000762939453,27.149999618530273,26.625,27.037500381469727,361433.0
+2017-12-11,27.262500762939453,27.5625,26.924999237060547,27.450000762939453,500910.0
+2017-12-12,27.600000381469727,27.862499237060547,27.412500381469727,27.5625,423518.0
+2017-12-13,27.5625,27.674999237060547,27.1875,27.637500762939453,171295.0
+2017-12-14,27.600000381469727,27.674999237060547,27.337499618530273,27.337499618530273,450275.0
+2017-12-17,27.299999237060547,27.712499618530273,27.299999237060547,27.412500381469727,120150.0
+2017-12-18,27.375,28.049999237060547,27.375,27.975000381469727,396511.0
+2017-12-19,28.087499618530273,28.125,27.674999237060547,27.825000762939453,228735.0
+2017-12-20,27.899999618530273,29.212499618530273,27.862499237060547,28.575000762939453,1245975.0
+2017-12-21,28.537500381469727,28.987499237060547,28.537500381469727,28.837499618530273,254601.0
+2017-12-24,28.612499237060547,28.950000762939453,28.612499237060547,28.612499237060547,212083.0
+2017-12-25,28.612499237060547,28.725000381469727,28.125,28.350000381469727,157234.0
+2017-12-26,28.162500381469727,28.200000762939453,27.825000762939453,27.975000381469727,238439.0
+2017-12-27,27.637500762939453,27.975000381469727,27.637500762939453,27.674999237060547,151882.0
+2017-12-28,27.600000381469727,27.75,27.600000381469727,27.712499618530273,48705.0
+2017-12-31,27.75,28.049999237060547,27.75,27.825000762939453,57959.0
+2018-01-01,27.637500762939453,27.75,27.0,27.674999237060547,65977.0
+2018-01-02,27.600000381469727,28.5,27.600000381469727,28.049999237060547,147403.0
+2018-01-03,28.5,28.950000762939453,28.049999237060547,28.3125,387959.0
+2018-01-04,28.274999618530273,28.575000762939453,28.200000762939453,28.274999618530273,262010.0
+2018-01-07,28.237499237060547,28.6875,28.237499237060547,28.5,249583.0
+2018-01-08,28.387500762939453,28.424999237060547,28.049999237060547,28.049999237060547,148325.0
+2018-01-09,27.899999618530273,28.200000762939453,27.899999618530273,28.125,234486.0
+2018-01-10,28.200000762939453,28.424999237060547,28.012500762939453,28.012500762939453,232899.0
+2018-01-11,28.200000762939453,28.200000762939453,27.75,27.825000762939453,138351.0
+2018-01-14,27.899999618530273,28.237499237060547,27.825000762939453,28.049999237060547,251303.0
+2018-01-15,28.012500762939453,28.537500381469727,28.012500762939453,28.125,766454.0
+2018-01-16,28.200000762939453,28.274999618530273,28.049999237060547,28.087499618530273,246053.0
+2018-01-17,28.049999237060547,28.125,27.899999618530273,27.899999618530273,270047.0
+2018-01-18,27.975000381469727,28.087499618530273,27.712499618530273,27.825000762939453,514015.0
+2018-01-21,27.75,27.825000762939453,27.299999237060547,27.524999618530273,371575.0
+2018-01-22,27.412500381469727,28.012500762939453,27.375,27.9375,348895.0
+2018-01-23,27.9375,28.3125,27.9375,28.3125,320518.0
+2018-01-24,27.524999618530273,28.649999618530273,27.524999618530273,28.5,440902.0
+2018-01-25,28.5,28.725000381469727,28.049999237060547,28.5,372802.0
+2018-01-28,28.350000381469727,28.725000381469727,28.350000381469727,28.725000381469727,95153.0
+2018-01-29,28.649999618530273,29.25,28.649999618530273,29.212499618530273,355261.0
+2018-01-30,29.325000762939453,30.149999618530273,29.25,29.850000381469727,1038911.0
+2018-01-31,29.887500762939453,30.0,29.662500381469727,29.662500381469727,235623.0
+2018-02-01,30.75,30.975000381469727,28.950000762939453,28.950000762939453,1254078.0
+2018-02-04,28.950000762939453,28.950000762939453,27.899999618530273,28.274999618530273,1207750.0
+2018-02-05,28.274999618530273,28.5,28.012500762939453,28.350000381469727,1024143.0
+2018-02-06,28.012500762939453,28.012500762939453,27.524999618530273,27.75,530343.0
+2018-02-07,27.975000381469727,28.237499237060547,27.600000381469727,27.75,931402.0
+2018-02-08,27.825000762939453,27.9375,27.450000762939453,27.600000381469727,223147.0
+2018-02-11,27.600000381469727,27.825000762939453,27.299999237060547,27.450000762939453,209555.0
+2018-02-12,27.524999618530273,27.9375,27.524999618530273,27.674999237060547,405151.0
+2018-02-13,27.75,27.787500381469727,27.487499237060547,27.5625,210603.0
+2018-02-14,27.674999237060547,27.825000762939453,27.600000381469727,27.637500762939453,208133.0
+2018-02-15,27.75,27.899999618530273,27.637500762939453,27.75,394173.0
+2018-02-18,27.825000762939453,28.087499618530273,27.674999237060547,27.75,294631.0
+2018-02-19,27.712499618530273,27.787500381469727,27.450000762939453,27.5625,322227.0
+2018-02-20,27.487499237060547,27.637500762939453,27.375,27.450000762939453,230514.0
+2018-02-21,27.375,28.237499237060547,27.337499618530273,28.125,3247314.0
+2018-02-22,28.125,28.649999618530273,28.012500762939453,28.049999237060547,1959953.0
+2018-02-25,28.125,28.3125,27.712499618530273,27.825000762939453,607121.0
+2018-02-26,27.75,27.75,27.375,27.412500381469727,722189.0
+2018-02-27,27.450000762939453,27.825000762939453,27.337499618530273,27.674999237060547,984835.0
+2018-02-28,27.637500762939453,27.637500762939453,27.412500381469727,27.450000762939453,350551.0
+2018-03-01,27.337499618530273,27.674999237060547,27.299999237060547,27.524999618530273,398294.0
+2018-03-04,27.487499237060547,27.487499237060547,27.149999618530273,27.225000381469727,270569.0
+2018-03-05,27.037500381469727,27.149999618530273,26.962499618530273,27.075000762939453,274243.0
+2018-03-06,27.112499237060547,27.450000762939453,27.112499237060547,27.225000381469727,263149.0
+2018-03-07,27.262500762939453,27.487499237060547,27.149999618530273,27.487499237060547,215629.0
+2018-03-08,27.262500762939453,27.825000762939453,27.225000381469727,27.637500762939453,1169826.0
+2018-03-11,27.600000381469727,27.75,27.450000762939453,27.524999618530273,500693.0
+2018-03-12,27.600000381469727,28.012500762939453,27.450000762939453,27.674999237060547,1132286.0
+2018-03-13,27.825000762939453,27.862499237060547,27.674999237060547,27.75,354947.0
+2018-03-14,27.825000762939453,27.825000762939453,27.5625,27.600000381469727,324893.0
+2018-03-15,27.600000381469727,27.674999237060547,27.450000762939453,27.637500762939453,444287.0
+2018-03-18,27.487499237060547,27.712499618530273,27.487499237060547,27.524999618530273,221387.0
+2018-03-19,27.450000762939453,27.524999618530273,27.299999237060547,27.337499618530273,306057.0
+2018-03-20,27.299999237060547,27.412500381469727,27.149999618530273,27.337499618530273,534774.0
+2018-03-21,27.337499618530273,27.337499618530273,27.337499618530273,27.337499618530273,0.0
+2018-03-22,27.262500762939453,27.75,27.149999618530273,27.75,825371.0
+2018-03-25,27.674999237060547,27.899999618530273,27.487499237060547,27.5625,608895.0
+2018-03-26,27.524999618530273,27.524999618530273,27.225000381469727,27.375,700802.0
+2018-03-27,27.375,27.487499237060547,27.375,27.375,325734.0
+2018-03-28,27.337499618530273,27.375,27.112499237060547,27.375,237190.0
+2018-03-29,27.375,27.412500381469727,26.924999237060547,27.299999237060547,341203.0
+2018-04-01,27.337499618530273,27.412500381469727,27.037500381469727,27.149999618530273,280531.0
+2018-04-02,27.037500381469727,27.375,26.962499618530273,27.337499618530273,243114.0
+2018-04-03,27.299999237060547,27.337499618530273,27.149999618530273,27.1875,135838.0
+2018-04-04,27.149999618530273,27.637500762939453,27.149999618530273,27.600000381469727,593439.0
+2018-04-05,27.637500762939453,27.75,27.524999618530273,27.712499618530273,548306.0
+2018-04-08,27.674999237060547,28.274999618530273,27.600000381469727,28.162500381469727,1314914.0
+2018-04-09,28.424999237060547,28.875,28.012500762939453,28.012500762939453,1923875.0
+2018-04-10,28.125,28.125,27.787500381469727,27.899999618530273,373071.0
+2018-04-11,27.825000762939453,28.162500381469727,26.8125,26.8125,721190.0
+2018-04-12,27.337499618530273,27.5625,27.0,27.075000762939453,402063.0
+2018-04-15,27.337499618530273,27.600000381469727,27.337499618530273,27.412500381469727,359462.0
+2018-04-16,27.637500762939453,27.787500381469727,27.450000762939453,27.674999237060547,320773.0
+2018-04-17,27.712499618530273,27.825000762939453,27.600000381469727,27.637500762939453,419965.0
+2018-04-18,27.637500762939453,27.787500381469727,27.600000381469727,27.712499618530273,387923.0
+2018-04-19,27.787500381469727,27.862499237060547,27.375,27.674999237060547,567202.0
+2018-04-22,27.712499618530273,28.125,27.674999237060547,27.787500381469727,1021427.0
+2018-04-23,27.825000762939453,28.049999237060547,27.712499618530273,27.975000381469727,769591.0
+2018-04-24,27.899999618530273,27.899999618530273,27.412500381469727,27.712499618530273,455017.0
+2018-04-25,27.600000381469727,27.75,27.487499237060547,27.5625,260309.0
+2018-04-26,27.712499618530273,27.712499618530273,27.450000762939453,27.524999618530273,152893.0
+2018-04-29,27.600000381469727,27.825000762939453,27.487499237060547,27.787500381469727,321473.0
+2018-04-30,28.200000762939453,28.3125,27.9375,28.162500381469727,1027031.0
+2018-05-01,28.125,28.350000381469727,27.825000762939453,28.350000381469727,358498.0
+2018-05-02,28.5,28.5,27.899999618530273,27.899999618530273,541785.0
+2018-05-03,27.825000762939453,27.825000762939453,27.375,27.600000381469727,387042.0
+2018-05-06,27.5625,27.674999237060547,27.450000762939453,27.524999618530273,197750.0
+2018-05-07,27.524999618530273,27.787500381469727,27.450000762939453,27.5625,162867.0
+2018-05-08,27.450000762939453,27.487499237060547,27.0,27.0,314527.0
+2018-05-09,27.112499237060547,27.149999618530273,26.8125,27.0,204705.0
+2018-05-10,26.850000381469727,27.075000762939453,26.8125,26.962499618530273,308394.0
+2018-05-13,27.0,27.1875,26.924999237060547,27.149999618530273,430609.0
+2018-05-14,27.112499237060547,27.149999618530273,27.0,27.075000762939453,200071.0
+2018-05-15,27.075000762939453,27.1875,26.850000381469727,26.850000381469727,166522.0
+2018-05-16,26.737499237060547,26.774999618530273,25.987499237060547,26.024999618530273,618129.0
+2018-05-17,25.987499237060547,26.137500762939453,25.649999618530273,25.875,280066.0
+2018-05-20,25.950000762939453,26.100000381469727,25.6875,26.024999618530273,204565.0
+2018-05-21,25.987499237060547,26.024999618530273,25.799999237060547,25.875,96774.0
+2018-05-22,25.987499237060547,25.987499237060547,25.912500381469727,25.950000762939453,261931.0
+2018-05-23,25.912500381469727,26.100000381469727,25.875,25.912500381469727,387021.0
+2018-05-24,26.0625,26.0625,25.649999618530273,25.725000381469727,369673.0
+2018-05-27,25.649999618530273,25.649999618530273,25.049999237060547,25.350000381469727,207731.0
+2018-05-28,25.237499237060547,25.237499237060547,24.862499237060547,24.862499237060547,194055.0
+2018-05-29,25.049999237060547,25.087499618530273,24.524999618530273,24.524999618530273,429913.0
+2018-05-30,24.674999237060547,24.9375,24.524999618530273,24.600000381469727,198786.0
+2018-05-31,24.75,24.825000762939453,24.0,24.299999237060547,592461.0
+2018-06-03,24.450000762939453,24.825000762939453,24.0,24.75,739689.0
+2018-06-04,24.825000762939453,24.9375,24.450000762939453,24.524999618530273,666923.0
+2018-06-05,24.637500762939453,24.712499618530273,24.412500381469727,24.524999618530273,459742.0
+2018-06-06,24.637500762939453,24.712499618530273,24.337499618530273,24.524999618530273,375926.0
+2018-06-07,24.450000762939453,24.637500762939453,24.262500762939453,24.600000381469727,233043.0
+2018-06-10,24.899999618530273,25.462499618530273,24.712499618530273,25.200000762939453,1433613.0
+2018-06-11,25.237499237060547,25.237499237060547,24.637500762939453,24.899999618530273,382118.0
+2018-06-12,24.825000762939453,24.975000381469727,24.75,24.899999618530273,181626.0
+2018-06-13,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2018-06-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2018-06-17,24.825000762939453,24.975000381469727,24.75,24.899999618530273,181626.0
+2018-06-18,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2018-06-19,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2018-06-20,24.787500381469727,25.049999237060547,24.637500762939453,25.049999237060547,268241.0
+2018-06-21,25.125,25.125,24.75,25.049999237060547,125397.0
+2018-06-24,24.787500381469727,25.274999618530273,24.787500381469727,25.162500381469727,208455.0
+2018-06-25,25.200000762939453,25.649999618530273,25.200000762939453,25.612499237060547,435674.0
+2018-06-26,25.612499237060547,25.612499237060547,25.3125,25.350000381469727,93458.0
+2018-06-27,25.424999237060547,25.424999237060547,25.087499618530273,25.237499237060547,146801.0
+2018-06-28,25.125,25.200000762939453,24.75,24.75,465302.0
+2018-07-01,24.75,24.9375,24.75,24.862499237060547,175729.0
+2018-07-02,24.862499237060547,24.9375,24.600000381469727,24.637500762939453,199302.0
+2018-07-03,24.637500762939453,24.75,24.637500762939453,24.712499618530273,65101.0
+2018-07-04,24.600000381469727,24.825000762939453,24.5625,24.787500381469727,96698.0
+2018-07-05,24.674999237060547,24.712499618530273,24.412500381469727,24.450000762939453,145318.0
+2018-07-08,24.487499237060547,24.75,24.337499618530273,24.75,90137.0
+2018-07-09,24.674999237060547,24.787500381469727,24.5625,24.674999237060547,87989.0
+2018-07-10,24.712499618530273,25.049999237060547,24.637500762939453,24.9375,436513.0
+2018-07-11,24.862499237060547,24.862499237060547,24.674999237060547,24.674999237060547,162034.0
+2018-07-12,24.637500762939453,24.825000762939453,24.637500762939453,24.75,55114.0
+2018-07-15,24.674999237060547,24.75,24.5625,24.637500762939453,92546.0
+2018-07-16,24.637500762939453,24.75,24.637500762939453,24.75,103057.0
+2018-07-17,24.75,24.975000381469727,24.75,24.862499237060547,224789.0
+2018-07-18,24.862499237060547,24.899999618530273,24.674999237060547,24.75,190886.0
+2018-07-19,24.75,24.825000762939453,24.637500762939453,24.825000762939453,76186.0
+2018-07-22,24.825000762939453,24.862499237060547,24.674999237060547,24.825000762939453,78543.0
+2018-07-23,24.787500381469727,24.787500381469727,24.600000381469727,24.637500762939453,36507.0
+2018-07-24,24.637500762939453,24.674999237060547,24.524999618530273,24.5625,62983.0
+2018-07-25,24.5625,24.5625,24.450000762939453,24.450000762939453,42806.0
+2018-07-26,24.5625,24.5625,23.962499618530273,24.262500762939453,164655.0
+2018-07-29,24.0,24.0,22.575000762939453,22.912500381469727,485042.0
+2018-07-30,22.5,22.6875,22.424999237060547,22.649999618530273,320425.0
+2018-07-31,22.462499618530273,23.0625,22.3125,22.575000762939453,517421.0
+2018-08-01,22.575000762939453,22.762500762939453,22.462499618530273,22.462499618530273,308133.0
+2018-08-02,22.424999237060547,22.5,22.350000381469727,22.387500762939453,210547.0
+2018-08-05,22.350000381469727,22.424999237060547,22.274999618530273,22.3125,132807.0
+2018-08-06,22.3125,22.462499618530273,22.274999618530273,22.274999618530273,277762.0
+2018-08-07,22.3125,22.424999237060547,22.200000762939453,22.387500762939453,255055.0
+2018-08-08,22.424999237060547,22.649999618530273,22.350000381469727,22.387500762939453,295733.0
+2018-08-09,22.350000381469727,22.350000381469727,21.75,21.787500381469727,248465.0
+2018-08-12,21.825000762939453,21.825000762939453,21.075000762939453,21.262500762939453,218485.0
+2018-08-13,21.262500762939453,21.262500762939453,20.924999237060547,21.149999618530273,206045.0
+2018-08-14,21.1875,21.524999618530273,21.0,21.337499618530273,133666.0
+2018-08-15,21.375,21.375,21.075000762939453,21.225000381469727,42062.0
+2018-08-16,21.450000762939453,21.75,21.075000762939453,21.299999237060547,264997.0
+2018-08-19,21.450000762939453,21.75,21.075000762939453,21.299999237060547,264997.0
+2018-08-20,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2018-08-21,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2018-08-22,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2018-08-23,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2018-08-26,21.600000381469727,21.9375,21.600000381469727,21.637500762939453,163449.0
+2018-08-27,21.674999237060547,21.9375,21.674999237060547,21.862499237060547,172034.0
+2018-08-28,21.9375,22.274999618530273,21.9375,22.162500381469727,153871.0
+2018-08-29,21.975000381469727,22.125,21.975000381469727,22.087499618530273,153502.0
+2018-08-30,22.087499618530273,22.087499618530273,21.75,22.087499618530273,44037.0
+2018-09-02,21.899999618530273,21.899999618530273,21.637500762939453,21.862499237060547,59943.0
+2018-09-03,21.825000762939453,21.825000762939453,21.450000762939453,21.600000381469727,89063.0
+2018-09-04,21.600000381469727,21.75,21.600000381469727,21.637500762939453,87031.0
+2018-09-05,21.600000381469727,21.600000381469727,20.625,21.0,144433.0
+2018-09-06,20.700000762939453,21.1875,20.137500762939453,21.1875,246086.0
+2018-09-09,21.037500381469727,21.337499618530273,20.774999618530273,21.337499618530273,89761.0
+2018-09-10,21.299999237060547,21.337499618530273,20.887500762939453,21.0,37339.0
+2018-09-11,21.0,21.1875,20.8125,20.8125,68922.0
+2018-09-12,20.774999618530273,20.850000381469727,20.287500381469727,20.4375,49943.0
+2018-09-13,20.399999618530273,20.399999618530273,20.024999618530273,20.287500381469727,124313.0
+2018-09-16,20.174999237060547,20.399999618530273,19.649999618530273,19.725000381469727,84131.0
+2018-09-17,19.612499237060547,19.875,19.575000762939453,19.762500762939453,126597.0
+2018-09-18,19.837499618530273,20.362499237060547,19.837499618530273,20.100000381469727,138967.0
+2018-09-19,19.987499237060547,20.399999618530273,19.987499237060547,20.325000762939453,126997.0
+2018-09-20,20.25,20.25,19.762500762939453,19.950000762939453,301161.0
+2018-09-23,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2018-09-24,20.25,20.25,19.762500762939453,19.950000762939453,301161.0
+2018-09-25,20.212499618530273,20.287500381469727,19.950000762939453,20.212499618530273,156566.0
+2018-09-26,20.212499618530273,20.549999237060547,20.212499618530273,20.4375,109987.0
+2018-09-27,20.475000381469727,20.549999237060547,20.137500762939453,20.512500762939453,136423.0
+2018-09-30,20.587499618530273,20.850000381469727,20.587499618530273,20.700000762939453,152195.0
+2018-10-01,20.700000762939453,20.924999237060547,20.700000762939453,20.850000381469727,66711.0
+2018-10-02,20.850000381469727,20.850000381469727,20.362499237060547,20.625,112527.0
+2018-10-03,20.549999237060547,20.549999237060547,20.212499618530273,20.25,304721.0
+2018-10-04,20.325000762939453,20.4375,20.174999237060547,20.25,191374.0
+2018-10-07,20.25,20.25,19.725000381469727,19.837499618530273,122407.0
+2018-10-08,19.725000381469727,19.875,19.5,19.725000381469727,204454.0
+2018-10-09,19.537500381469727,19.649999618530273,19.5,19.5,158045.0
+2018-10-10,19.5,19.5,19.125,19.424999237060547,157862.0
+2018-10-11,19.125,19.125,18.6299991607666,18.690000534057617,215442.0
+2018-10-14,18.46500015258789,18.46500015258789,16.829999923706055,16.829999923706055,416586.0
+2018-10-15,17.25,17.625,16.950000762939453,17.625,195579.0
+2018-10-16,17.325000762939453,17.325000762939453,16.665000915527344,16.950000762939453,571738.0
+2018-10-17,17.010000228881836,17.399999618530273,16.875,17.010000228881836,384726.0
+2018-10-18,17.100000381469727,17.100000381469727,16.575000762939453,16.6200008392334,431927.0
+2018-10-21,15.600000381469727,16.274999618530273,15.555000305175781,16.094999313354492,378382.0
+2018-10-22,16.125,16.125,15.420000076293945,15.494999885559082,310459.0
+2018-10-23,15.494999885559082,16.290000915527344,15.375,16.125,507494.0
+2018-10-24,16.110000610351562,16.40999984741211,16.079999923706055,16.170000076293945,205975.0
+2018-10-25,15.899999618530273,16.5,15.899999618530273,16.290000915527344,298222.0
+2018-10-28,16.395000457763672,17.90999984741211,16.395000457763672,17.90999984741211,1038930.0
+2018-10-29,17.924999237060547,18.299999237060547,17.625,17.8799991607666,789867.0
+2018-10-30,17.729999542236328,18.0,17.729999542236328,17.90999984741211,215230.0
+2018-10-31,17.90999984741211,17.924999237060547,17.700000762939453,17.850000381469727,413470.0
+2018-11-01,17.850000381469727,17.969999313354492,17.80500030517578,17.90999984741211,317757.0
+2018-11-04,17.90999984741211,18.225000381469727,17.850000381469727,17.8799991607666,231103.0
+2018-11-05,18.0,18.0,17.44499969482422,17.44499969482422,231178.0
+2018-11-06,17.475000381469727,17.625,17.415000915527344,17.475000381469727,190182.0
+2018-11-07,17.895000457763672,17.895000457763672,17.399999618530273,17.399999618530273,176398.0
+2018-11-08,17.399999618530273,17.399999618530273,17.040000915527344,17.084999084472656,341742.0
+2018-11-11,16.979999542236328,16.979999542236328,16.68000030517578,16.799999237060547,258942.0
+2018-11-12,16.950000762939453,17.114999771118164,16.829999923706055,16.950000762939453,285173.0
+2018-11-13,16.96500015258789,17.325000762939453,16.875,17.15999984741211,864346.0
+2018-11-14,17.010000228881836,17.71500015258789,16.905000686645508,17.475000381469727,647437.0
+2018-11-15,17.489999771118164,17.565000534057617,17.174999237060547,17.25,255194.0
+2018-11-18,17.25,17.25,16.7549991607666,16.7549991607666,139066.0
+2018-11-19,16.7549991607666,17.100000381469727,16.649999618530273,17.040000915527344,266122.0
+2018-11-20,17.05500030517578,17.084999084472656,16.950000762939453,17.024999618530273,95979.0
+2018-11-21,16.739999771118164,17.295000076293945,16.739999771118164,17.295000076293945,135883.0
+2018-11-22,17.385000228881836,17.579999923706055,17.385000228881836,17.549999237060547,129019.0
+2018-11-25,17.309999465942383,17.309999465942383,17.05500030517578,17.100000381469727,116306.0
+2018-11-26,17.174999237060547,17.219999313354492,17.145000457763672,17.174999237060547,42905.0
+2018-11-27,17.06999969482422,17.309999465942383,17.06999969482422,17.309999465942383,204253.0
+2018-11-28,17.415000915527344,17.43000030517578,17.235000610351562,17.25,96773.0
+2018-11-29,17.190000534057617,18.975000381469727,17.145000457763672,18.975000381469727,34534661.0
+2018-12-02,19.049999237060547,19.575000762939453,18.450000762939453,18.450000762939453,2840449.0
+2018-12-03,18.524999618530273,18.825000762939453,18.299999237060547,18.55500030517578,2017353.0
+2018-12-04,18.600000381469727,19.950000762939453,18.420000076293945,18.674999237060547,6446178.0
+2018-12-05,18.55500030517578,18.674999237060547,18.329999923706055,18.46500015258789,2146717.0
+2018-12-06,18.65999984741211,18.975000381469727,18.239999771118164,18.28499984741211,2012833.0
+2018-12-09,18.225000381469727,18.299999237060547,17.834999084472656,17.850000381469727,1789905.0
+2018-12-10,17.864999771118164,17.969999313354492,17.670000076293945,17.850000381469727,771326.0
+2018-12-11,17.985000610351562,18.28499984741211,17.81999969482422,18.239999771118164,1550803.0
+2018-12-12,18.2549991607666,18.479999542236328,18.239999771118164,18.405000686645508,1278043.0
+2018-12-13,18.405000686645508,18.420000076293945,18.19499969482422,18.225000381469727,600893.0
+2018-12-16,18.225000381469727,18.360000610351562,18.075000762939453,18.149999618530273,492357.0
+2018-12-17,18.104999542236328,18.299999237060547,18.09000015258789,18.18000030517578,517598.0
+2018-12-18,18.135000228881836,18.239999771118164,18.09000015258789,18.209999084472656,533617.0
+2018-12-19,18.135000228881836,18.584999084472656,18.135000228881836,18.510000228881836,964085.0
+2018-12-20,18.405000686645508,18.46500015258789,18.19499969482422,18.225000381469727,922707.0
+2018-12-23,17.850000381469727,18.149999618530273,17.700000762939453,18.149999618530273,765058.0
+2018-12-24,18.149999618530273,18.65999984741211,18.149999618530273,18.524999618530273,793959.0
+2018-12-25,18.344999313354492,18.56999969482422,18.225000381469727,18.375,805489.0
+2018-12-26,18.450000762939453,18.450000762939453,18.329999923706055,18.375,194158.0
+2018-12-27,18.389999389648438,18.510000228881836,18.360000610351562,18.405000686645508,278598.0
+2018-12-30,18.450000762939453,18.540000915527344,18.434999465942383,18.434999465942383,248669.0
+2018-12-31,18.55500030517578,19.125,18.524999618530273,18.825000762939453,1059078.0
+2019-01-01,18.825000762939453,19.274999618530273,18.719999313354492,18.825000762939453,420419.0
+2019-01-02,18.825000762939453,18.862499237060547,18.690000534057617,18.719999313354492,144671.0
+2019-01-03,18.719999313354492,18.899999618530273,18.719999313354492,18.75,377738.0
+2019-01-06,18.825000762939453,18.899999618530273,18.75,18.75,101282.0
+2019-01-07,18.75,19.274999618530273,18.75,19.162500381469727,464865.0
+2019-01-08,19.162500381469727,19.274999618530273,18.825000762939453,19.125,219566.0
+2019-01-09,19.049999237060547,19.087499618530273,18.825000762939453,18.899999618530273,289125.0
+2019-01-10,18.899999618530273,19.087499618530273,18.704999923706055,18.825000762939453,414893.0
+2019-01-13,18.75,18.975000381469727,18.75,18.899999618530273,394702.0
+2019-01-14,18.75,18.899999618530273,18.75,18.787500381469727,226366.0
+2019-01-15,18.719999313354492,19.350000381469727,18.719999313354492,18.899999618530273,505103.0
+2019-01-16,18.899999618530273,19.087499618530273,18.899999618530273,18.975000381469727,300047.0
+2019-01-17,18.9375,19.087499618530273,18.899999618530273,19.012500762939453,209022.0
+2019-01-20,18.975000381469727,18.975000381469727,18.825000762939453,18.899999618530273,107339.0
+2019-01-21,18.862499237060547,18.899999618530273,18.524999618530273,18.862499237060547,213718.0
+2019-01-22,18.6299991607666,18.787500381469727,18.6299991607666,18.75,166291.0
+2019-01-23,18.75,18.9375,18.75,18.899999618530273,178026.0
+2019-01-24,18.899999618530273,18.899999618530273,18.674999237060547,18.75,768131.0
+2019-01-27,18.674999237060547,18.9375,18.674999237060547,18.825000762939453,292738.0
+2019-01-28,19.087499618530273,19.087499618530273,18.825000762939453,19.049999237060547,337899.0
+2019-01-29,18.899999618530273,19.387500762939453,18.899999618530273,19.200000762939453,415210.0
+2019-01-30,19.087499618530273,19.387500762939453,19.049999237060547,19.350000381469727,161998.0
+2019-01-31,19.3125,19.3125,19.087499618530273,19.274999618530273,125497.0
+2019-02-03,19.162500381469727,19.237499237060547,18.899999618530273,18.9375,192103.0
+2019-02-04,18.862499237060547,18.975000381469727,18.75,18.787500381469727,329937.0
+2019-02-05,18.787500381469727,19.125,18.75,19.012500762939453,248189.0
+2019-02-06,18.899999618530273,18.975000381469727,18.825000762939453,18.899999618530273,84909.0
+2019-02-07,18.9375,18.9375,18.75,18.787500381469727,229317.0
+2019-02-10,18.719999313354492,18.787500381469727,18.719999313354492,18.75,99823.0
+2019-02-11,18.75,19.049999237060547,18.645000457763672,18.825000762939453,167490.0
+2019-02-12,19.012500762939453,19.012500762939453,18.862499237060547,18.975000381469727,102770.0
+2019-02-13,18.825000762939453,18.862499237060547,18.75,18.862499237060547,133045.0
+2019-02-14,18.787500381469727,18.825000762939453,18.75,18.825000762939453,164793.0
+2019-02-17,18.787500381469727,18.975000381469727,18.75,18.862499237060547,77913.0
+2019-02-18,18.862499237060547,18.9375,18.75,18.862499237060547,98419.0
+2019-02-19,18.75,18.975000381469727,18.75,18.9375,122379.0
+2019-02-20,18.825000762939453,18.899999618530273,18.787500381469727,18.899999618530273,166990.0
+2019-02-21,18.825000762939453,18.899999618530273,18.787500381469727,18.825000762939453,118499.0
+2019-02-24,18.787500381469727,18.975000381469727,18.75,18.899999618530273,127014.0
+2019-02-25,18.862499237060547,18.899999618530273,18.75,18.75,65669.0
+2019-02-26,18.75,18.787500381469727,18.75,18.75,107743.0
+2019-02-27,18.735000610351562,18.787500381469727,18.704999923706055,18.75,189715.0
+2019-02-28,18.704999923706055,18.787500381469727,18.704999923706055,18.75,208538.0
+2019-03-03,18.787500381469727,19.5,18.75,19.274999618530273,801427.0
+2019-03-04,19.3125,19.424999237060547,19.087499618530273,19.125,284255.0
+2019-03-05,19.125,19.3125,19.125,19.237499237060547,234567.0
+2019-03-06,19.162500381469727,19.200000762939453,18.787500381469727,19.125,327818.0
+2019-03-07,18.9375,19.087499618530273,18.899999618530273,19.012500762939453,96293.0
+2019-03-10,18.899999618530273,19.350000381469727,18.899999618530273,19.162500381469727,443082.0
+2019-03-11,19.162500381469727,19.162500381469727,18.600000381469727,18.674999237060547,605445.0
+2019-03-12,18.614999771118164,18.75,18.600000381469727,18.65999984741211,221989.0
+2019-03-13,18.75,18.75,18.584999084472656,18.65999984741211,300934.0
+2019-03-14,18.690000534057617,18.719999313354492,18.55500030517578,18.719999313354492,365659.0
+2019-03-17,18.719999313354492,18.735000610351562,18.600000381469727,18.6299991607666,104791.0
+2019-03-18,18.674999237060547,18.719999313354492,18.600000381469727,18.719999313354492,130851.0
+2019-03-19,18.75,19.012500762939453,18.719999313354492,18.9375,254107.0
+2019-03-20,18.9375,18.9375,18.787500381469727,18.825000762939453,121769.0
+2019-03-21,18.825000762939453,18.825000762939453,18.719999313354492,18.825000762939453,66457.0
+2019-03-24,18.75,18.787500381469727,18.65999984741211,18.704999923706055,99478.0
+2019-03-25,18.600000381469727,18.65999984741211,17.8799991607666,18.600000381469727,134707.0
+2019-03-26,18.56999969482422,18.6299991607666,18.450000762939453,18.46500015258789,96325.0
+2019-03-27,18.6299991607666,18.787500381469727,18.389999389648438,18.735000610351562,443066.0
+2019-03-28,18.719999313354492,18.825000762939453,18.65999984741211,18.690000534057617,246230.0
+2019-03-31,18.9375,18.9375,18.645000457763672,18.645000457763672,124005.0
+2019-04-01,18.600000381469727,18.674999237060547,18.600000381469727,18.645000457763672,80283.0
+2019-04-02,18.645000457763672,18.674999237060547,18.584999084472656,18.674999237060547,51810.0
+2019-04-03,18.65999984741211,18.674999237060547,18.540000915527344,18.55500030517578,200861.0
+2019-04-04,18.524999618530273,18.6299991607666,18.479999542236328,18.524999618530273,71411.0
+2019-04-07,18.540000915527344,18.645000457763672,18.479999542236328,18.510000228881836,67562.0
+2019-04-08,18.524999618530273,18.55500030517578,18.479999542236328,18.55500030517578,72234.0
+2019-04-09,18.524999618530273,18.524999618530273,18.450000762939453,18.479999542236328,78050.0
+2019-04-10,18.524999618530273,18.540000915527344,18.479999542236328,18.540000915527344,51270.0
+2019-04-11,18.524999618530273,18.56999969482422,18.434999465942383,18.46500015258789,166069.0
+2019-04-14,18.46500015258789,18.4950008392334,18.434999465942383,18.434999465942383,28373.0
+2019-04-15,18.450000762939453,18.510000228881836,18.375,18.434999465942383,163049.0
+2019-04-16,18.450000762939453,18.719999313354492,18.450000762939453,18.614999771118164,269245.0
+2019-04-17,18.55500030517578,18.56999969482422,18.420000076293945,18.450000762939453,166285.0
+2019-04-18,18.450000762939453,18.450000762939453,18.28499984741211,18.28499984741211,219241.0
+2019-04-21,18.270000457763672,18.375,18.18000030517578,18.225000381469727,110358.0
+2019-04-22,18.1200008392334,18.1200008392334,18.0,18.0,188442.0
+2019-04-23,18.0,18.135000228881836,18.0,18.09000015258789,68013.0
+2019-04-24,18.030000686645508,18.1200008392334,17.985000610351562,18.09000015258789,109055.0
+2019-04-25,18.0,18.239999771118164,18.0,18.059999465942383,168585.0
+2019-04-28,18.059999465942383,18.209999084472656,18.014999389648438,18.149999618530273,137849.0
+2019-04-29,18.149999618530273,18.18000030517578,18.0,18.0,223739.0
+2019-04-30,18.0,18.434999465942383,18.0,18.360000610351562,610018.0
+2019-05-01,18.28499984741211,18.375,18.19499969482422,18.375,94645.0
+2019-05-02,18.375,18.899999618530273,18.375,18.510000228881836,730370.0
+2019-05-05,18.389999389648438,18.510000228881836,18.149999618530273,18.19499969482422,209790.0
+2019-05-06,18.030000686645508,18.389999389648438,17.80500030517578,18.389999389648438,428763.0
+2019-05-07,18.375,18.55500030517578,18.299999237060547,18.450000762939453,157786.0
+2019-05-08,18.584999084472656,18.584999084472656,18.28499984741211,18.299999237060547,133905.0
+2019-05-09,18.28499984741211,18.375,18.19499969482422,18.299999237060547,143602.0
+2019-05-12,18.014999389648438,18.09000015258789,17.625,17.774999618530273,201811.0
+2019-05-13,17.625,17.625,17.100000381469727,17.475000381469727,445014.0
+2019-05-14,17.145000457763672,17.34000015258789,16.485000610351562,16.709999084472656,293434.0
+2019-05-15,16.725000381469727,17.235000610351562,16.725000381469727,17.235000610351562,148403.0
+2019-05-16,17.25,17.594999313354492,17.040000915527344,17.040000915527344,535563.0
+2019-05-19,16.875,16.950000762939453,16.485000610351562,16.5,432141.0
+2019-05-20,16.485000610351562,16.485000610351562,15.824999809265137,16.125,311077.0
+2019-05-21,16.125,16.334999084472656,16.125,16.184999465942383,83729.0
+2019-05-22,16.184999465942383,16.350000381469727,16.184999465942383,16.21500015258789,107045.0
+2019-05-23,16.21500015258789,16.6200008392334,16.049999237060547,16.125,251478.0
+2019-05-26,16.079999923706055,16.170000076293945,15.75,16.170000076293945,201343.0
+2019-05-27,15.989999771118164,16.334999084472656,15.779999732971191,16.065000534057617,250939.0
+2019-05-28,16.290000915527344,17.565000534057617,16.290000915527344,17.565000534057617,1289466.0
+2019-05-29,17.25,17.565000534057617,16.815000534057617,16.844999313354492,382041.0
+2019-05-30,17.100000381469727,17.34000015258789,16.875,16.875,420511.0
+2019-06-02,17.100000381469727,17.34000015258789,16.875,16.875,420511.0
+2019-06-03,17.100000381469727,17.34000015258789,16.875,16.875,420511.0
+2019-06-04,16.875,16.875,16.875,16.875,0.0
+2019-06-05,16.875,16.875,16.875,16.875,0.0
+2019-06-06,16.875,16.875,16.875,16.875,0.0
+2019-06-09,16.860000610351562,17.100000381469727,16.799999237060547,17.100000381469727,80863.0
+2019-06-10,16.950000762939453,17.43000030517578,16.950000762939453,17.114999771118164,194129.0
+2019-06-11,17.024999618530273,17.190000534057617,17.024999618530273,17.174999237060547,247153.0
+2019-06-12,17.145000457763672,17.264999389648438,17.100000381469727,17.235000610351562,209647.0
+2019-06-13,17.235000610351562,17.625,17.15999984741211,17.219999313354492,314837.0
+2019-06-16,17.325000762939453,17.385000228881836,17.174999237060547,17.280000686645508,182215.0
+2019-06-17,17.25,17.459999084472656,17.25,17.325000762939453,171738.0
+2019-06-18,17.385000228881836,17.549999237060547,17.295000076293945,17.34000015258789,552115.0
+2019-06-19,17.3700008392334,17.3700008392334,17.15999984741211,17.15999984741211,303479.0
+2019-06-20,17.15999984741211,17.280000686645508,16.469999313354492,16.469999313354492,2850843.0
+2019-06-23,16.665000915527344,16.709999084472656,16.469999313354492,16.469999313354492,702403.0
+2019-06-24,16.454999923706055,16.514999389648438,16.274999618530273,16.40999984741211,238566.0
+2019-06-25,16.40999984741211,16.40999984741211,16.139999389648438,16.30500030517578,857475.0
+2019-06-26,16.274999618530273,16.424999237060547,16.184999465942383,16.184999465942383,571461.0
+2019-06-27,16.184999465942383,16.229999542236328,16.110000610351562,16.125,659897.0
+2019-06-30,16.200000762939453,16.2450008392334,16.094999313354492,16.094999313354492,863314.0
+2019-07-01,16.049999237060547,16.110000610351562,15.734999656677246,15.75,2225299.0
+2019-07-02,15.8100004196167,15.885000228881836,15.765000343322754,15.885000228881836,573695.0
+2019-07-03,15.899999618530273,16.0049991607666,15.885000228881836,15.975000381469727,620690.0
+2019-07-04,15.989999771118164,16.170000076293945,15.989999771118164,16.125,796719.0
+2019-07-07,16.184999465942383,16.30500030517578,16.139999389648438,16.21500015258789,449418.0
+2019-07-08,16.200000762939453,16.200000762939453,15.914999961853027,15.930000305175781,1118554.0
+2019-07-09,15.960000038146973,16.155000686645508,15.930000305175781,16.049999237060547,952929.0
+2019-07-10,16.125,16.290000915527344,16.049999237060547,16.21500015258789,661545.0
+2019-07-11,16.260000228881836,16.6200008392334,16.155000686645508,16.545000076293945,2983625.0
+2019-07-14,16.545000076293945,16.799999237060547,16.5,16.604999542236328,1483918.0
+2019-07-15,16.6200008392334,16.635000228881836,16.5,16.559999465942383,492463.0
+2019-07-16,16.559999465942383,16.649999618530273,16.559999465942383,16.604999542236328,543273.0
+2019-07-17,16.575000762939453,16.69499969482422,16.545000076293945,16.559999465942383,241607.0
+2019-07-18,16.530000686645508,16.530000686645508,16.424999237060547,16.424999237060547,456919.0
+2019-07-21,16.40999984741211,16.40999984741211,16.170000076293945,16.350000381469727,374873.0
+2019-07-22,16.31999969482422,16.334999084472656,16.200000762939453,16.334999084472656,199853.0
+2019-07-23,16.31999969482422,16.40999984741211,16.125,16.184999465942383,225545.0
+2019-07-24,16.21500015258789,16.229999542236328,16.094999313354492,16.094999313354492,53342.0
+2019-07-25,16.0049991607666,16.229999542236328,16.0049991607666,16.21500015258789,159753.0
+2019-07-28,16.049999237060547,16.514999389648438,16.049999237060547,16.485000610351562,450235.0
+2019-07-29,16.5,16.7549991607666,16.440000534057617,16.440000534057617,730666.0
+2019-07-30,16.440000534057617,16.649999618530273,16.364999771118164,16.5,541313.0
+2019-07-31,16.514999389648438,16.604999542236328,16.424999237060547,16.424999237060547,498518.0
+2019-08-01,16.364999771118164,16.59000015258789,16.364999771118164,16.545000076293945,637073.0
+2019-08-04,16.5,16.649999618530273,16.274999618530273,16.649999618530273,344462.0
+2019-08-05,16.649999618530273,16.9950008392334,16.649999618530273,16.68000030517578,1334153.0
+2019-08-06,16.530000686645508,16.69499969482422,16.5,16.575000762939453,982478.0
+2019-08-07,16.649999618530273,17.06999969482422,16.649999618530273,17.06999969482422,1573751.0
+2019-08-08,17.010000228881836,17.190000534057617,16.979999542236328,17.100000381469727,1162902.0
+2019-08-11,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2019-08-12,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2019-08-13,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2019-08-14,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2019-08-15,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2019-08-18,16.920000076293945,17.100000381469727,16.725000381469727,16.829999923706055,254693.0
+2019-08-19,16.875,17.190000534057617,16.875,17.1299991607666,577834.0
+2019-08-20,17.204999923706055,17.219999313354492,17.100000381469727,17.174999237060547,483030.0
+2019-08-21,17.15999984741211,17.415000915527344,17.145000457763672,17.399999618530273,638278.0
+2019-08-22,17.475000381469727,17.5049991607666,17.100000381469727,17.219999313354492,623539.0
+2019-08-25,16.950000762939453,17.25,16.875,17.145000457763672,187047.0
+2019-08-26,16.9950008392334,17.219999313354492,16.799999237060547,17.084999084472656,808617.0
+2019-08-27,17.219999313354492,17.325000762939453,17.024999618530273,17.235000610351562,1391443.0
+2019-08-28,17.219999313354492,17.264999389648438,17.024999618530273,17.05500030517578,216266.0
+2019-08-29,17.100000381469727,17.100000381469727,16.829999923706055,16.860000610351562,298483.0
+2019-09-01,16.860000610351562,16.860000610351562,16.575000762939453,16.59000015258789,154909.0
+2019-09-02,16.6200008392334,16.69499969482422,16.5,16.68000030517578,390161.0
+2019-09-03,16.68000030517578,16.725000381469727,16.575000762939453,16.575000762939453,1491442.0
+2019-09-04,16.530000686645508,16.604999542236328,16.5,16.514999389648438,518591.0
+2019-09-05,16.530000686645508,16.725000381469727,16.5,16.575000762939453,261155.0
+2019-09-08,16.649999618530273,16.770000457763672,16.59000015258789,16.604999542236328,379794.0
+2019-09-09,16.575000762939453,16.69499969482422,16.575000762939453,16.69499969482422,292157.0
+2019-09-10,16.78499984741211,16.875,16.350000381469727,16.350000381469727,242313.0
+2019-09-11,16.21500015258789,16.5,16.200000762939453,16.5,108775.0
+2019-09-12,16.5,16.68000030517578,16.395000457763672,16.40999984741211,200251.0
+2019-09-15,16.03499984741211,16.3799991607666,16.03499984741211,16.274999618530273,230802.0
+2019-09-16,16.350000381469727,16.5,16.350000381469727,16.5,218925.0
+2019-09-17,16.5,16.5,16.155000686645508,16.155000686645508,80903.0
+2019-09-18,16.229999542236328,16.364999771118164,16.229999542236328,16.350000381469727,45858.0
+2019-09-19,16.274999618530273,16.514999389648438,16.274999618530273,16.5,881545.0
+2019-09-22,16.5,16.5,16.350000381469727,16.395000457763672,138385.0
+2019-09-24,16.545000076293945,16.575000762939453,16.395000457763672,16.545000076293945,530842.0
+2019-09-25,16.575000762939453,16.635000228881836,16.454999923706055,16.485000610351562,335849.0
+2019-09-26,16.575000762939453,16.649999618530273,16.545000076293945,16.575000762939453,467933.0
+2019-09-29,16.635000228881836,16.649999618530273,16.575000762939453,16.575000762939453,309183.0
+2019-09-30,16.604999542236328,16.68000030517578,16.575000762939453,16.649999618530273,973326.0
+2019-10-01,16.725000381469727,16.770000457763672,16.59000015258789,16.59000015258789,1083186.0
+2019-10-02,16.575000762939453,16.6200008392334,16.454999923706055,16.469999313354492,545163.0
+2019-10-03,16.469999313354492,16.530000686645508,16.424999237060547,16.5,249230.0
+2019-10-06,16.5,16.770000457763672,16.5,16.709999084472656,1652295.0
+2019-10-07,16.725000381469727,16.739999771118164,16.5,16.5,698411.0
+2019-10-08,16.40999984741211,16.5,16.21500015258789,16.30500030517578,447423.0
+2019-10-09,16.260000228881836,16.30500030517578,15.84000015258789,15.914999961853027,480138.0
+2019-10-10,15.824999809265137,15.899999618530273,15.614999771118164,15.899999618530273,325889.0
+2019-10-13,15.824999809265137,15.930000305175781,15.675000190734863,15.704999923706055,262047.0
+2019-10-14,15.720000267028809,15.75,15.600000381469727,15.600000381469727,191766.0
+2019-10-15,15.600000381469727,15.645000457763672,15.569999694824219,15.569999694824219,104526.0
+2019-10-16,15.600000381469727,15.720000267028809,15.494999885559082,15.600000381469727,94719.0
+2019-10-17,15.75,15.824999809265137,15.6899995803833,15.75,306531.0
+2019-10-20,15.75,16.110000610351562,15.75,15.824999809265137,281831.0
+2019-10-21,15.84000015258789,16.020000457763672,15.779999732971191,16.020000457763672,132042.0
+2019-10-22,16.020000457763672,16.125,15.944999694824219,16.125,123327.0
+2019-10-23,16.049999237060547,16.110000610351562,16.049999237060547,16.049999237060547,78794.0
+2019-10-24,16.094999313354492,16.110000610351562,16.049999237060547,16.065000534057617,133757.0
+2019-10-27,16.049999237060547,16.065000534057617,15.975000381469727,16.020000457763672,75519.0
+2019-10-28,15.975000381469727,15.975000381469727,15.555000305175781,15.630000114440918,856019.0
+2019-10-29,15.104999542236328,15.510000228881836,14.984999656677246,14.984999656677246,724079.0
+2019-10-30,15.015000343322754,15.135000228881836,14.864999771118164,15.0600004196167,406917.0
+2019-10-31,15.074999809265137,15.104999542236328,14.925000190734863,14.925000190734863,73914.0
+2019-11-03,14.625,14.774999618530273,14.489999771118164,14.729999542236328,287105.0
+2019-11-04,14.699999809265137,14.880000114440918,14.625,14.670000076293945,332053.0
+2019-11-05,14.760000228881836,14.925000190734863,14.699999809265137,14.925000190734863,156603.0
+2019-11-06,14.850000381469727,15.104999542236328,14.850000381469727,14.90999984741211,239957.0
+2019-11-07,15.180000305175781,15.329999923706055,14.71500015258789,14.850000381469727,1433157.0
+2019-11-10,14.850000381469727,15.0,14.850000381469727,14.880000114440918,403881.0
+2019-11-11,14.864999771118164,14.954999923706055,14.819999694824219,14.90999984741211,220241.0
+2019-11-12,14.970000267028809,14.984999656677246,14.819999694824219,14.864999771118164,483590.0
+2019-11-13,14.850000381469727,14.850000381469727,14.670000076293945,14.670000076293945,570259.0
+2019-11-14,14.670000076293945,14.864999771118164,14.670000076293945,14.789999961853027,373031.0
+2019-11-17,14.774999618530273,14.774999618530273,14.670000076293945,14.670000076293945,130206.0
+2019-11-18,14.670000076293945,14.670000076293945,14.550000190734863,14.609999656677246,318317.0
+2019-11-19,14.5649995803833,14.625,14.505000114440918,14.609999656677246,379570.0
+2019-11-20,14.550000190734863,14.699999809265137,14.550000190734863,14.670000076293945,301874.0
+2019-11-21,14.6850004196167,14.805000305175781,14.5649995803833,14.654999732971191,1113170.0
+2019-11-24,14.670000076293945,14.805000305175781,14.550000190734863,14.550000190734863,944683.0
+2019-11-25,14.5649995803833,14.609999656677246,14.475000381469727,14.579999923706055,727585.0
+2019-11-26,14.609999656677246,14.625,14.520000457763672,14.5649995803833,357805.0
+2019-11-27,14.53499984741211,14.550000190734863,14.414999961853027,14.505000114440918,235319.0
+2019-11-28,14.475000381469727,14.475000381469727,14.324999809265137,14.414999961853027,216449.0
+2019-12-01,14.460000038146973,14.5649995803833,14.444999694824219,14.520000457763672,201267.0
+2019-12-02,14.520000457763672,14.520000457763672,14.399999618530273,14.444999694824219,124027.0
+2019-12-03,14.430000305175781,14.520000457763672,14.324999809265137,14.475000381469727,178711.0
+2019-12-04,14.475000381469727,14.505000114440918,14.369999885559082,14.505000114440918,126514.0
+2019-12-05,14.475000381469727,14.489999771118164,14.444999694824219,14.489999771118164,239441.0
+2019-12-08,14.505000114440918,14.640000343322754,14.505000114440918,14.640000343322754,381929.0
+2019-12-09,14.670000076293945,14.71500015258789,14.595000267028809,14.595000267028809,1690534.0
+2019-12-10,14.550000190734863,14.579999923706055,14.399999618530273,14.444999694824219,243477.0
+2019-12-11,14.444999694824219,14.5649995803833,14.444999694824219,14.53499984741211,247117.0
+2019-12-12,14.489999771118164,14.489999771118164,14.385000228881836,14.430000305175781,306511.0
+2019-12-15,14.444999694824219,14.444999694824219,14.414999961853027,14.444999694824219,211583.0
+2019-12-16,14.430000305175781,14.475000381469727,14.414999961853027,14.475000381469727,1302531.0
+2019-12-17,14.520000457763672,14.5649995803833,14.475000381469727,14.489999771118164,1299602.0
+2019-12-18,14.520000457763672,14.640000343322754,14.520000457763672,14.595000267028809,1003579.0
+2019-12-19,14.670000076293945,14.90999984741211,14.654999732971191,14.805000305175781,2137519.0
+2019-12-22,14.835000038146973,15.149999618530273,14.805000305175781,15.09000015258789,1037001.0
+2019-12-23,15.0600004196167,15.28499984741211,15.0600004196167,15.28499984741211,2021667.0
+2019-12-24,15.300000190734863,15.3149995803833,15.074999809265137,15.255000114440918,1614147.0
+2019-12-25,15.300000190734863,15.555000305175781,15.180000305175781,15.359999656677246,2144877.0
+2019-12-26,15.359999656677246,15.675000190734863,15.300000190734863,15.65999984741211,1995241.0
+2019-12-29,15.75,15.869999885559082,15.65999984741211,15.8100004196167,2434481.0
+2019-12-30,15.885000228881836,16.049999237060547,15.65999984741211,15.75,2080338.0
+2019-12-31,15.75,15.84000015258789,15.75,15.779999732971191,1235338.0
+2020-01-01,15.75,15.975000381469727,15.75,15.84000015258789,1036863.0
+2020-01-02,15.899999618530273,15.930000305175781,15.84000015258789,15.914999961853027,683423.0
+2020-01-05,15.765000343322754,15.8100004196167,15.524999618530273,15.65999984741211,967758.0
+2020-01-06,15.600000381469727,15.779999732971191,15.555000305175781,15.75,637735.0
+2020-01-07,15.854999542236328,15.854999542236328,15.6899995803833,15.734999656677246,654514.0
+2020-01-08,15.569999694824219,15.645000457763672,15.375,15.524999618530273,808594.0
+2020-01-09,15.854999542236328,15.885000228881836,15.720000267028809,15.779999732971191,2170322.0
+2020-01-12,15.869999885559082,16.40999984741211,15.824999809265137,16.274999618530273,6844894.0
+2020-01-13,16.334999084472656,16.485000610351562,16.334999084472656,16.3799991607666,2963003.0
+2020-01-14,16.469999313354492,16.649999618530273,16.3799991607666,16.649999618530273,3055211.0
+2020-01-15,16.649999618530273,16.920000076293945,16.604999542236328,16.6200008392334,1917493.0
+2020-01-16,16.635000228881836,16.844999313354492,16.59000015258789,16.770000457763672,1972071.0
+2020-01-19,16.860000610351562,16.9950008392334,16.844999313354492,16.950000762939453,1095503.0
+2020-01-20,17.024999618530273,17.204999923706055,16.920000076293945,17.15999984741211,2245659.0
+2020-01-21,17.204999923706055,17.385000228881836,17.15999984741211,17.385000228881836,2873515.0
+2020-01-22,17.325000762939453,17.625,17.309999465942383,17.594999313354492,2239349.0
+2020-01-23,17.565000534057617,17.670000076293945,17.25,17.295000076293945,2077517.0
+2020-01-26,17.25,17.774999618530273,17.219999313354492,17.774999618530273,2317447.0
+2020-01-27,17.700000762939453,17.90999984741211,17.34000015258789,17.520000457763672,1618749.0
+2020-01-28,17.44499969482422,17.700000762939453,17.385000228881836,17.53499984741211,940518.0
+2020-01-29,17.549999237060547,17.7450008392334,17.53499984741211,17.565000534057617,886861.0
+2020-01-30,17.520000457763672,17.594999313354492,17.399999618530273,17.475000381469727,856057.0
+2020-02-02,17.25,17.325000762939453,16.875,16.96500015258789,1177067.0
+2020-02-03,16.875,17.385000228881836,16.815000534057617,17.280000686645508,1474314.0
+2020-02-04,17.309999465942383,17.459999084472656,17.295000076293945,17.3700008392334,781093.0
+2020-02-05,17.625,17.700000762939453,17.459999084472656,17.684999465942383,1231281.0
+2020-02-06,17.700000762939453,17.700000762939453,17.309999465942383,17.625,2144451.0
+2020-02-09,17.625,18.360000610351562,17.264999389648438,18.344999313354492,2371587.0
+2020-02-10,18.329999923706055,18.975000381469727,17.985000610351562,18.104999542236328,3704526.0
+2020-02-11,18.135000228881836,18.375,17.985000610351562,18.135000228881836,804719.0
+2020-02-12,18.0,18.149999618530273,17.700000762939453,17.954999923706055,809603.0
+2020-02-13,17.790000915527344,18.045000076293945,17.790000915527344,18.0,830394.0
+2020-02-16,18.0,18.0,18.0,18.0,0.0
+2020-02-17,17.924999237060547,18.0,17.834999084472656,17.985000610351562,264586.0
+2020-02-18,17.924999237060547,18.0,17.834999084472656,17.969999313354492,381782.0
+2020-02-19,18.0,18.75,18.0,18.75,1204013.0
+2020-02-20,18.75,19.387500762939453,18.75,19.125,2101311.0
+2020-02-23,19.200000762939453,19.575000762939453,19.049999237060547,19.424999237060547,1474383.0
+2020-02-24,19.274999618530273,19.5,18.600000381469727,18.674999237060547,1572746.0
+2020-02-25,18.450000762939453,18.825000762939453,18.450000762939453,18.56999969482422,854739.0
+2020-02-26,18.450000762939453,18.450000762939453,18.075000762939453,18.225000381469727,1121665.0
+2020-02-27,18.225000381469727,18.344999313354492,17.864999771118164,17.8799991607666,1353737.0
+2020-03-01,17.25,17.549999237060547,17.010000228881836,17.100000381469727,722451.0
+2020-03-02,17.489999771118164,17.625,16.575000762939453,16.649999618530273,1125481.0
+2020-03-03,17.15999984741211,17.565000534057617,16.950000762939453,17.565000534057617,1113055.0
+2020-03-04,17.325000762939453,18.030000686645508,17.024999618530273,18.0,975994.0
+2020-03-05,18.299999237060547,18.4950008392334,18.09000015258789,18.2549991607666,438893.0
+2020-03-08,16.68000030517578,17.625,16.469999313354492,16.469999313354492,666090.0
+2020-03-09,15.015000343322754,15.824999809265137,15.015000343322754,15.75,431117.0
+2020-03-10,17.25,17.25,15.914999961853027,16.649999618530273,1715165.0
+2020-03-11,16.649999618530273,16.725000381469727,15.600000381469727,15.989999771118164,1169773.0
+2020-03-12,14.5649995803833,15.675000190734863,14.550000190734863,14.9399995803833,1837734.0
+2020-03-15,15.420000076293945,15.75,15.0,15.074999809265137,1166742.0
+2020-03-16,14.625,14.789999961853027,13.574999809265137,14.220000267028809,1640822.0
+2020-03-17,13.96500015258789,14.5649995803833,13.5600004196167,14.265000343322754,2960107.0
+2020-03-18,14.25,14.385000228881836,13.574999809265137,13.920000076293945,1081823.0
+2020-03-19,13.694999694824219,14.3100004196167,13.59000015258789,14.204999923706055,1224713.0
+2020-03-22,13.8149995803833,14.100000381469727,13.800000190734863,13.875,415049.0
+2020-03-23,13.739999771118164,13.739999771118164,12.494999885559082,12.539999961853027,3005285.0
+2020-03-24,12.779999732971191,13.274999618530273,12.645000457763672,13.199999809265137,1008257.0
+2020-03-25,13.40999984741211,13.755000114440918,13.125,13.125,1273170.0
+2020-03-26,13.395000457763672,13.649999618530273,13.274999618530273,13.649999618530273,352369.0
+2020-03-29,13.350000381469727,13.78499984741211,13.350000381469727,13.4399995803833,666047.0
+2020-03-30,13.484999656677246,13.59000015258789,13.40999984741211,13.5,372187.0
+2020-03-31,13.619999885559082,14.25,13.619999885559082,14.15999984741211,785433.0
+2020-04-01,13.904999732971191,14.399999618530273,13.904999732971191,14.175000190734863,495947.0
+2020-04-02,14.175000190734863,14.3100004196167,14.024999618530273,14.024999618530273,676126.0
+2020-04-05,14.234999656677246,14.234999656677246,13.875,13.875,586309.0
+2020-04-06,13.949999809265137,14.234999656677246,13.875,14.055000305175781,986322.0
+2020-04-07,14.175000190734863,14.324999809265137,13.920000076293945,14.25,1513961.0
+2020-04-08,14.90999984741211,14.90999984741211,14.024999618530273,14.100000381469727,3085922.0
+2020-04-09,14.145000457763672,14.25,13.710000038146973,13.875,2279291.0
+2020-04-12,13.800000190734863,13.845000267028809,13.484999656677246,13.515000343322754,1269777.0
+2020-04-13,13.5600004196167,13.619999885559082,13.4399995803833,13.470000267028809,706709.0
+2020-04-14,13.5,13.8149995803833,13.470000267028809,13.800000190734863,2888630.0
+2020-04-15,13.829999923706055,13.829999923706055,13.470000267028809,13.484999656677246,960763.0
+2020-04-16,13.5,13.5,13.260000228881836,13.289999961853027,793106.0
+2020-04-19,13.305000305175781,13.40999984741211,13.244999885559082,13.260000228881836,477766.0
+2020-04-20,13.260000228881836,13.380000114440918,13.109999656677246,13.260000228881836,466515.0
+2020-04-21,13.03499984741211,13.125,12.6899995803833,12.914999961853027,1466546.0
+2020-04-22,12.704999923706055,13.020000457763672,12.704999923706055,13.020000457763672,561849.0
+2020-04-23,13.109999656677246,13.305000305175781,13.0649995803833,13.274999618530273,683991.0
+2020-04-26,13.649999618530273,13.78499984741211,13.4399995803833,13.78499984741211,955775.0
+2020-04-27,13.800000190734863,14.15999984741211,13.710000038146973,14.130000114440918,1760859.0
+2020-04-28,14.145000457763672,14.444999694824219,14.145000457763672,14.399999618530273,1645053.0
+2020-04-29,14.430000305175781,14.5649995803833,14.234999656677246,14.25,742765.0
+2020-04-30,14.324999809265137,14.505000114440918,14.279999732971191,14.505000114440918,796122.0
+2020-05-03,13.800000190734863,13.979999542236328,13.0649995803833,13.0649995803833,946297.0
+2020-05-04,12.585000038146973,13.364999771118164,12.585000038146973,13.199999809265137,847558.0
+2020-05-05,13.484999656677246,13.949999809265137,13.364999771118164,13.800000190734863,2468349.0
+2020-05-06,14.175000190734863,14.25,13.875,13.96500015258789,2328121.0
+2020-05-07,13.949999809265137,14.15999984741211,13.859999656677246,14.100000381469727,659231.0
+2020-05-10,14.175000190734863,15.225000381469727,14.100000381469727,14.925000190734863,3930518.0
+2020-05-11,14.25,15.345000267028809,14.15999984741211,15.149999618530273,4216097.0
+2020-05-12,15.300000190734863,16.125,15.225000381469727,15.510000228881836,2604503.0
+2020-05-13,15.510000228881836,15.510000228881836,15.09000015258789,15.194999694824219,1285130.0
+2020-05-14,15.104999542236328,15.194999694824219,14.925000190734863,15.0,717230.0
+2020-05-17,15.180000305175781,15.555000305175781,15.135000228881836,15.300000190734863,833778.0
+2020-05-18,15.270000457763672,15.510000228881836,15.149999618530273,15.210000038146973,756878.0
+2020-05-19,15.345000267028809,15.345000267028809,15.0,15.0600004196167,645533.0
+2020-05-20,15.0600004196167,15.074999809265137,14.9399995803833,15.0,395633.0
+2020-05-21,15.0,15.225000381469727,14.895000457763672,15.0,773745.0
+2020-05-31,15.449999809265137,15.524999618530273,15.194999694824219,15.524999618530273,647051.0
+2020-06-01,15.569999694824219,15.854999542236328,15.449999809265137,15.75,1280709.0
+2020-06-02,15.795000076293945,16.3799991607666,15.75,16.125,2653691.0
+2020-06-03,16.350000381469727,16.424999237060547,15.824999809265137,15.824999809265137,979106.0
+2020-06-04,15.84000015258789,16.274999618530273,15.824999809265137,16.125,1254641.0
+2020-06-07,16.274999618530273,16.469999313354492,16.155000686645508,16.334999084472656,958801.0
+2020-06-08,16.350000381469727,16.440000534057617,16.184999465942383,16.274999618530273,723218.0
+2020-06-09,16.290000915527344,16.334999084472656,16.110000610351562,16.200000762939453,615039.0
+2020-06-10,16.2450008392334,16.709999084472656,16.2450008392334,16.485000610351562,2079215.0
+2020-06-11,16.559999465942383,16.815000534057617,16.395000457763672,16.649999618530273,1872887.0
+2020-06-14,16.575000762939453,16.799999237060547,16.424999237060547,16.5,1275054.0
+2020-06-15,16.5,16.5,16.110000610351562,16.21500015258789,996433.0
+2020-06-16,16.274999618530273,16.485000610351562,16.274999618530273,16.3799991607666,801475.0
+2020-06-17,16.395000457763672,16.725000381469727,16.364999771118164,16.575000762939453,2045469.0
+2020-06-18,16.6200008392334,16.6200008392334,16.350000381469727,16.40999984741211,1007753.0
+2020-06-21,16.40999984741211,16.545000076293945,16.350000381469727,16.469999313354492,1129494.0
+2020-06-22,16.424999237060547,16.469999313354492,15.885000228881836,15.944999694824219,993854.0
+2020-06-23,15.975000381469727,15.989999771118164,15.720000267028809,15.885000228881836,1058081.0
+2020-06-24,15.899999618530273,16.049999237060547,15.899999618530273,15.944999694824219,465825.0
+2020-06-25,15.885000228881836,15.914999961853027,15.75,15.899999618530273,467827.0
+2020-06-28,15.914999961853027,16.125,15.84000015258789,16.094999313354492,494246.0
+2020-06-29,16.094999313354492,16.559999465942383,16.079999923706055,16.424999237060547,887470.0
+2020-06-30,16.635000228881836,16.905000686645508,16.424999237060547,16.5,1641686.0
+2020-07-01,16.469999313354492,17.625,16.469999313354492,17.190000534057617,3444503.0
+2020-07-02,17.385000228881836,17.670000076293945,17.235000610351562,17.25,1451007.0
+2020-07-05,17.325000762939453,18.209999084472656,17.325000762939453,18.09000015258789,2429175.0
+2020-07-06,18.165000915527344,18.18000030517578,17.71500015258789,17.729999542236328,1561906.0
+2020-07-07,17.834999084472656,17.895000457763672,17.729999542236328,17.834999084472656,544866.0
+2020-07-08,17.71500015258789,18.014999389648438,17.71500015258789,18.0,904423.0
+2020-07-09,18.014999389648438,18.135000228881836,17.924999237060547,18.075000762939453,441595.0
+2020-07-12,18.149999618530273,18.149999618530273,17.954999923706055,18.0,480043.0
+2020-07-13,18.0,18.0,17.774999618530273,17.940000534057617,362757.0
+2020-07-14,17.80500030517578,18.149999618530273,17.774999618530273,17.924999237060547,1007998.0
+2020-07-15,18.0,18.059999465942383,17.924999237060547,17.954999923706055,190767.0
+2020-07-16,17.80500030517578,18.075000762939453,17.80500030517578,17.969999313354492,302966.0
+2020-07-19,18.014999389648438,18.09000015258789,17.940000534057617,18.030000686645508,430938.0
+2020-07-20,17.924999237060547,18.344999313354492,17.850000381469727,18.2549991607666,1406211.0
+2020-07-21,18.360000610351562,19.049999237060547,18.28499984741211,18.674999237060547,1790563.0
+2020-07-22,18.719999313354492,19.012500762939453,18.690000534057617,18.9375,449313.0
+2020-07-23,18.975000381469727,19.274999618530273,18.899999618530273,19.274999618530273,818714.0
+2020-07-26,19.350000381469727,19.350000381469727,19.049999237060547,19.125,682154.0
+2020-07-27,19.162500381469727,19.162500381469727,18.825000762939453,18.825000762939453,670878.0
+2020-07-28,18.75,19.462499618530273,18.75,19.424999237060547,1012538.0
+2020-08-05,19.5,20.549999237060547,19.387500762939453,20.325000762939453,1373417.0
+2020-08-06,20.325000762939453,20.887500762939453,20.25,20.850000381469727,873471.0
+2020-08-09,20.662500381469727,21.225000381469727,20.662500381469727,21.075000762939453,582598.0
+2020-08-10,21.075000762939453,21.075000762939453,20.287500381469727,20.399999618530273,1210335.0
+2020-08-11,20.399999618530273,20.399999618530273,19.725000381469727,19.987499237060547,2054695.0
+2020-08-12,19.950000762939453,20.212499618530273,19.5,19.799999237060547,1499775.0
+2020-08-13,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2020-08-16,20.25,20.549999237060547,19.875,19.950000762939453,1518279.0
+2020-08-17,19.875,20.174999237060547,19.762500762939453,20.0625,1202017.0
+2020-08-18,20.137500762939453,20.325000762939453,19.875,20.100000381469727,1681602.0
+2020-08-19,20.024999618530273,20.100000381469727,19.6875,19.987499237060547,829183.0
+2020-08-20,19.987499237060547,20.0625,19.837499618530273,19.987499237060547,977230.0
+2020-08-23,20.024999618530273,20.25,19.875,20.212499618530273,1077265.0
+2020-08-24,20.625,20.700000762939453,20.100000381469727,20.137500762939453,3208697.0
+2020-08-25,20.024999618530273,20.287500381469727,19.875,19.875,1437465.0
+2020-08-26,19.875,20.0625,19.5,19.799999237060547,2823090.0
+2020-08-27,19.725000381469727,19.799999237060547,19.462499618530273,19.575000762939453,1562162.0
+2020-08-30,19.612499237060547,19.837499618530273,19.5,19.762500762939453,1478514.0
+2020-08-31,19.837499618530273,19.912500381469727,19.725000381469727,19.912500381469727,1701017.0
+2020-09-01,19.875,20.0625,19.762500762939453,19.950000762939453,1545873.0
+2020-09-02,19.950000762939453,19.987499237060547,19.200000762939453,19.799999237060547,1358550.0
+2020-09-03,19.950000762939453,20.212499618530273,19.912500381469727,20.024999618530273,2696539.0
+2020-09-06,20.174999237060547,20.287500381469727,19.912500381469727,20.024999618530273,1756667.0
+2020-09-07,20.024999618530273,20.512500762939453,19.950000762939453,20.399999618530273,3837417.0
+2020-09-08,20.737499237060547,21.0,20.625,20.737499237060547,4699083.0
+2020-09-09,20.549999237060547,20.924999237060547,20.399999618530273,20.887500762939453,2009931.0
+2020-09-10,20.962499618530273,21.149999618530273,20.850000381469727,20.924999237060547,1951991.0
+2020-09-13,21.0,21.600000381469727,21.0,21.225000381469727,2318057.0
+2020-09-14,21.375,21.450000762939453,20.475000381469727,20.850000381469727,2506163.0
+2020-09-15,21.0,21.825000762939453,20.887500762939453,21.787500381469727,6029825.0
+2020-09-16,21.825000762939453,21.862499237060547,21.075000762939453,21.375,1791823.0
+2020-09-17,21.600000381469727,21.600000381469727,21.0,21.375,787237.0
+2020-09-20,21.600000381469727,21.600000381469727,21.037500381469727,21.149999618530273,1069717.0
+2020-09-21,21.075000762939453,21.375,20.774999618530273,20.850000381469727,1308579.0
+2020-09-22,20.625,21.037500381469727,20.475000381469727,20.625,1148169.0
+2020-09-24,20.700000762939453,21.0,20.512500762939453,20.887500762939453,690905.0
+2020-09-27,21.0,21.375,20.774999618530273,21.375,1342585.0
+2020-09-28,21.412500381469727,21.899999618530273,21.262500762939453,21.75,1798958.0
+2020-09-29,21.975000381469727,22.424999237060547,21.75,21.899999618530273,2646230.0
+2020-09-30,21.862499237060547,22.087499618530273,21.600000381469727,21.712499618530273,849783.0
+2020-10-01,21.75,21.75,21.149999618530273,21.225000381469727,868515.0
+2020-10-04,21.112499237060547,21.225000381469727,20.850000381469727,20.850000381469727,563479.0
+2020-10-05,20.850000381469727,21.0,20.25,21.0,1258085.0
+2020-10-06,21.149999618530273,21.337499618530273,20.700000762939453,21.299999237060547,770203.0
+2020-10-07,21.1875,21.975000381469727,21.1875,21.9375,2728802.0
+2020-10-08,21.825000762939453,23.100000381469727,21.787500381469727,22.799999237060547,4087753.0
+2020-10-11,23.25,23.475000381469727,22.799999237060547,22.837499618530273,2207033.0
+2020-10-12,22.837499618530273,22.837499618530273,22.200000762939453,22.575000762939453,1685521.0
+2020-10-13,22.612499237060547,22.649999618530273,22.424999237060547,22.5,1653002.0
+2020-10-14,22.5,22.5,22.237499237060547,22.387500762939453,1138558.0
+2020-10-15,22.387500762939453,22.575000762939453,22.162500381469727,22.462499618530273,1257354.0
+2020-10-18,22.575000762939453,23.625,22.5,23.174999237060547,2855041.0
+2020-10-19,23.212499618530273,23.25,22.950000762939453,23.0625,872637.0
+2020-10-20,22.950000762939453,23.024999618530273,22.649999618530273,22.950000762939453,662682.0
+2020-10-21,22.950000762939453,23.174999237060547,22.799999237060547,23.024999618530273,879159.0
+2020-10-22,22.612499237060547,22.875,22.537500381469727,22.537500381469727,630462.0
+2020-10-25,22.799999237060547,22.950000762939453,20.549999237060547,20.625,704903.0
+2020-10-26,20.625,21.899999618530273,20.625,21.899999618530273,828403.0
+2020-10-27,21.862499237060547,21.9375,21.375,21.9375,200143.0
+2020-10-28,21.899999618530273,21.899999618530273,21.375,21.637500762939453,275725.0
+2020-10-29,21.149999618530273,21.299999237060547,20.700000762939453,21.1875,766282.0
+2020-11-01,20.774999618530273,21.487499237060547,20.399999618530273,21.0,358097.0
+2020-11-02,21.149999618530273,21.825000762939453,21.0,21.825000762939453,218525.0
+2020-11-03,21.899999618530273,22.274999618530273,21.5625,22.125,401709.0
+2020-11-04,21.674999237060547,23.325000762939453,21.674999237060547,22.987499237060547,1843201.0
+2020-11-05,23.174999237060547,23.212499618530273,22.424999237060547,22.875,416965.0
+2020-11-08,22.950000762939453,23.8125,22.950000762939453,23.625,1472695.0
+2020-11-09,23.737499237060547,23.737499237060547,23.0625,23.399999618530273,2322690.0
+2020-11-10,23.362499237060547,23.549999237060547,21.862499237060547,22.950000762939453,3112285.0
+2020-11-11,22.950000762939453,23.100000381469727,22.5,22.6875,952205.0
+2020-11-12,22.6875,22.6875,22.387500762939453,22.5,777711.0
+2020-11-15,22.762500762939453,22.875,22.462499618530273,22.5,802573.0
+2020-11-16,22.575000762939453,22.612499237060547,22.200000762939453,22.274999618530273,527671.0
+2020-11-17,22.274999618530273,22.649999618530273,22.200000762939453,22.3125,918771.0
+2020-11-18,22.462499618530273,22.5,22.162500381469727,22.3125,716007.0
+2020-11-19,22.3125,22.424999237060547,22.049999237060547,22.200000762939453,554845.0
+2020-11-22,22.3125,22.3125,21.9375,22.162500381469727,473574.0
+2020-11-23,22.162500381469727,22.575000762939453,22.049999237060547,22.5,1361311.0
+2020-11-24,22.725000381469727,22.725000381469727,22.5,22.612499237060547,1229630.0
+2020-11-25,22.725000381469727,22.762500762939453,22.3125,22.5,572154.0
+2020-11-26,22.162500381469727,22.387500762939453,22.125,22.350000381469727,446326.0
+2020-11-29,22.462499618530273,23.024999618530273,22.3125,22.649999618530273,2992622.0
+2020-11-30,22.799999237060547,22.799999237060547,22.3125,22.462499618530273,1159725.0
+2020-12-01,22.424999237060547,22.462499618530273,22.200000762939453,22.3125,521411.0
+2020-12-02,22.200000762939453,22.237499237060547,21.9375,22.125,748206.0
+2020-12-03,22.237499237060547,22.237499237060547,21.899999618530273,22.087499618530273,598571.0
+2020-12-06,22.049999237060547,22.125,21.75,21.787500381469727,672186.0
+2020-12-07,21.75,21.787500381469727,21.299999237060547,21.712499618530273,498621.0
+2020-12-08,21.899999618530273,21.9375,21.075000762939453,21.487499237060547,263693.0
+2020-12-09,21.487499237060547,21.5625,21.225000381469727,21.450000762939453,622974.0
+2020-12-10,21.450000762939453,21.862499237060547,21.450000762939453,21.600000381469727,1036263.0
+2020-12-13,21.674999237060547,21.75,21.487499237060547,21.674999237060547,512251.0
+2020-12-14,21.75,21.787500381469727,21.337499618530273,21.5625,521677.0
+2020-12-15,21.375,21.674999237060547,21.299999237060547,21.450000762939453,666971.0
+2020-12-16,21.524999618530273,21.5625,21.337499618530273,21.487499237060547,957253.0
+2020-12-17,21.487499237060547,21.712499618530273,21.412500381469727,21.600000381469727,1044049.0
+2020-12-20,21.674999237060547,21.674999237060547,21.375,21.450000762939453,585642.0
+2020-12-21,21.037500381469727,21.149999618530273,20.25,21.075000762939453,617513.0
+2020-12-22,20.887500762939453,21.825000762939453,20.887500762939453,21.637500762939453,695207.0
+2020-12-23,21.637500762939453,21.825000762939453,21.637500762939453,21.787500381469727,602749.0
+2020-12-24,21.75,21.787500381469727,21.412500381469727,21.487499237060547,396178.0
+2020-12-27,21.487499237060547,21.600000381469727,21.412500381469727,21.487499237060547,451770.0
+2020-12-28,21.450000762939453,21.825000762939453,21.262500762939453,21.600000381469727,932974.0
+2020-12-29,21.787500381469727,22.049999237060547,21.524999618530273,21.825000762939453,1215707.0
+2020-12-30,21.862499237060547,22.5,21.712499618530273,22.087499618530273,2502034.0
+2020-12-31,22.125,22.125,21.674999237060547,21.674999237060547,393938.0
+2021-01-03,21.674999237060547,21.674999237060547,20.774999618530273,21.149999618530273,849457.0
+2021-01-04,21.299999237060547,21.450000762939453,21.075000762939453,21.337499618530273,562943.0
+2021-01-05,21.225000381469727,21.337499618530273,21.075000762939453,21.1875,802719.0
+2021-01-06,21.225000381469727,21.299999237060547,21.149999618530273,21.225000381469727,1074535.0
+2021-01-07,21.149999618530273,21.299999237060547,21.112499237060547,21.299999237060547,360910.0
+2021-01-10,21.450000762939453,21.75,21.450000762939453,21.524999618530273,1107961.0
+2021-01-11,21.524999618530273,21.600000381469727,21.337499618530273,21.5625,798510.0
+2021-01-12,21.524999618530273,21.5625,21.262500762939453,21.299999237060547,757097.0
+2021-01-13,21.299999237060547,21.412500381469727,21.112499237060547,21.1875,1143901.0
+2021-01-14,21.1875,21.225000381469727,20.962499618530273,21.149999618530273,976530.0
+2021-01-17,21.075000762939453,21.112499237060547,20.962499618530273,21.0,478126.0
+2021-01-18,21.0,21.337499618530273,20.962499618530273,21.075000762939453,1850186.0
+2021-01-19,21.225000381469727,21.487499237060547,21.075000762939453,21.075000762939453,1220818.0
+2021-01-20,21.299999237060547,21.299999237060547,21.037500381469727,21.112499237060547,519341.0
+2021-01-21,21.112499237060547,21.1875,20.887500762939453,21.037500381469727,874197.0
+2021-01-24,21.075000762939453,21.112499237060547,20.962499618530273,21.112499237060547,611990.0
+2021-01-25,21.075000762939453,21.225000381469727,21.037500381469727,21.149999618530273,421545.0
+2021-01-26,21.075000762939453,21.075000762939453,20.924999237060547,21.0,356238.0
+2021-01-27,21.037500381469727,21.075000762939453,20.850000381469727,21.0,391714.0
+2021-01-28,20.850000381469727,21.075000762939453,20.8125,21.0,533713.0
+2021-01-31,21.0,21.0,20.625,20.774999618530273,801963.0
+2021-02-01,20.774999618530273,20.850000381469727,20.700000762939453,20.774999618530273,291337.0
+2021-02-02,20.774999618530273,20.850000381469727,20.287500381469727,20.475000381469727,312091.0
+2021-02-03,20.475000381469727,20.475000381469727,20.25,20.475000381469727,348257.0
+2021-02-04,20.024999618530273,20.4375,20.024999618530273,20.399999618530273,303879.0
+2021-02-07,20.325000762939453,20.8125,20.325000762939453,20.662500381469727,294391.0
+2021-02-08,20.850000381469727,21.037500381469727,20.850000381469727,21.037500381469727,746773.0
+2021-02-09,21.112499237060547,21.262500762939453,21.037500381469727,21.075000762939453,567718.0
+2021-02-10,21.112499237060547,21.112499237060547,20.850000381469727,20.924999237060547,358825.0
+2021-02-11,21.0,21.0,20.850000381469727,20.962499618530273,167426.0
+2021-02-14,20.962499618530273,21.225000381469727,20.962499618530273,21.149999618530273,555518.0
+2021-02-15,21.225000381469727,21.5625,21.1875,21.375,941771.0
+2021-02-16,21.450000762939453,21.450000762939453,21.112499237060547,21.375,364455.0
+2021-02-17,21.375,21.375,21.149999618530273,21.149999618530273,494023.0
+2021-02-18,21.149999618530273,21.375,21.0,21.1875,476827.0
+2021-02-21,21.262500762939453,21.412500381469727,21.225000381469727,21.225000381469727,263967.0
+2021-02-22,21.1875,21.337499618530273,21.149999618530273,21.149999618530273,382013.0
+2021-02-23,21.1875,21.412500381469727,21.1875,21.225000381469727,916210.0
+2021-02-24,21.225000381469727,21.299999237060547,20.737499237060547,20.924999237060547,977411.0
+2021-02-25,21.0,21.149999618530273,20.737499237060547,20.737499237060547,1471233.0
+2021-02-28,20.475000381469727,20.887500762939453,20.475000381469727,20.774999618530273,314151.0
+2021-03-01,20.850000381469727,20.924999237060547,20.737499237060547,20.887500762939453,505963.0
+2021-03-02,20.924999237060547,21.375,20.924999237060547,21.375,1133245.0
+2021-03-03,21.450000762939453,21.899999618530273,21.450000762939453,21.600000381469727,3007022.0
+2021-03-04,21.712499618530273,21.899999618530273,21.487499237060547,21.487499237060547,790707.0
+2021-03-07,21.637500762939453,22.049999237060547,21.637500762939453,21.862499237060547,1973566.0
+2021-03-08,21.9375,22.012500762939453,21.637500762939453,21.637500762939453,840509.0
+2021-03-09,21.637500762939453,21.975000381469727,21.5625,21.75,451215.0
+2021-03-10,21.712499618530273,22.049999237060547,21.5625,21.712499618530273,1175319.0
+2021-03-11,21.600000381469727,21.674999237060547,21.375,21.600000381469727,460086.0
+2021-03-14,21.524999618530273,21.787500381469727,21.524999618530273,21.712499618530273,1023917.0
+2021-03-15,21.75,21.9375,21.600000381469727,21.712499618530273,660242.0
+2021-03-16,21.862499237060547,21.862499237060547,21.412500381469727,21.450000762939453,1257525.0
+2021-03-17,21.524999618530273,21.674999237060547,21.149999618530273,21.262500762939453,1029351.0
+2021-03-18,21.412500381469727,22.049999237060547,21.375,21.375,4699882.0
+2021-03-21,21.5625,21.600000381469727,21.262500762939453,21.375,898757.0
+2021-03-22,21.524999618530273,21.524999618530273,21.262500762939453,21.337499618530273,1189577.0
+2021-03-23,21.299999237060547,21.299999237060547,21.037500381469727,21.225000381469727,936021.0
+2021-03-24,21.075000762939453,21.225000381469727,20.700000762939453,21.149999618530273,893713.0
+2021-03-25,21.075000762939453,21.112499237060547,20.887500762939453,21.075000762939453,561463.0
+2021-03-28,21.225000381469727,21.299999237060547,20.924999237060547,21.075000762939453,1115533.0
+2021-03-29,21.149999618530273,21.299999237060547,21.0,21.262500762939453,830502.0
+2021-03-30,21.299999237060547,21.487499237060547,21.1875,21.299999237060547,1272521.0
+2021-03-31,21.299999237060547,21.862499237060547,21.299999237060547,21.787500381469727,3324986.0
+2021-04-01,21.75,21.975000381469727,21.600000381469727,21.674999237060547,1187406.0
+2021-04-04,21.787500381469727,21.787500381469727,21.600000381469727,21.75,554534.0
+2021-04-05,21.862499237060547,21.862499237060547,21.712499618530273,21.825000762939453,866862.0
+2021-04-06,21.862499237060547,22.350000381469727,21.75,22.162500381469727,2299990.0
+2021-04-07,22.162500381469727,22.162500381469727,22.162500381469727,22.162500381469727,0.0
+2021-04-08,22.5,23.625,22.350000381469727,22.950000762939453,8613630.0
+2021-04-11,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
+2021-04-12,22.837499618530273,22.987499237060547,22.725000381469727,22.837499618530273,1714091.0
+2021-04-13,22.950000762939453,23.024999618530273,22.537500381469727,22.537500381469727,1047363.0
+2021-04-14,22.537500381469727,23.137500762939453,22.387500762939453,23.100000381469727,1646346.0
+2021-04-15,23.174999237060547,23.475000381469727,23.137500762939453,23.325000762939453,1518910.0
+2021-04-18,23.475000381469727,23.962499618530273,23.137500762939453,23.662500381469727,1706753.0
+2021-04-19,23.962499618530273,23.962499618530273,23.475000381469727,23.625,593526.0
+2021-04-20,23.625,23.924999237060547,23.362499237060547,23.774999618530273,696193.0
+2021-04-21,23.774999618530273,24.037500381469727,23.700000762939453,24.037500381469727,1132387.0
+2021-04-22,24.149999618530273,24.450000762939453,24.112499237060547,24.375,1508539.0
+2021-04-25,24.5625,25.462499618530273,24.524999618530273,25.274999618530273,2078035.0
+2021-04-26,25.274999618530273,25.762500762939453,25.049999237060547,25.237499237060547,1640813.0
+2021-04-27,25.462499618530273,25.725000381469727,25.125,25.350000381469727,654755.0
+2021-04-28,25.350000381469727,25.575000762939453,24.674999237060547,25.5,800023.0
+2021-04-29,25.5,26.137500762939453,25.424999237060547,25.799999237060547,704542.0
+2021-05-02,25.799999237060547,26.774999618530273,25.762500762939453,26.737499237060547,1247738.0
+2021-05-03,26.737499237060547,27.0,25.987499237060547,26.100000381469727,758609.0
+2021-05-04,26.100000381469727,26.399999618530273,25.799999237060547,25.799999237060547,472577.0
+2021-05-05,26.25,26.399999618530273,25.5,25.537500381469727,488361.0
+2021-05-06,25.575000762939453,25.875,25.350000381469727,25.837499618530273,505517.0
+2021-05-09,26.25,26.25,25.575000762939453,25.950000762939453,547487.0
+2021-05-10,26.0625,26.587499618530273,26.0625,26.399999618530273,490614.0
+2021-05-17,26.625,26.625,26.0625,26.0625,405703.0
+2021-05-18,26.137500762939453,26.4375,25.762500762939453,25.762500762939453,560303.0
+2021-05-19,25.762500762939453,26.212499618530273,25.725000381469727,26.137500762939453,445106.0
+2021-05-20,25.762500762939453,25.762500762939453,25.462499618530273,25.649999618530273,690081.0
+2021-05-23,25.649999618530273,25.649999618530273,25.200000762939453,25.274999618530273,734525.0
+2021-05-24,25.237499237060547,25.424999237060547,24.825000762939453,24.862499237060547,468085.0
+2021-05-25,24.75,25.875,24.75,25.5,1348807.0
+2021-05-26,25.837499618530273,26.024999618530273,25.725000381469727,25.987499237060547,898751.0
+2021-05-27,26.100000381469727,26.100000381469727,25.725000381469727,25.950000762939453,359506.0
+2021-05-30,26.024999618530273,26.024999618530273,25.612499237060547,25.799999237060547,454779.0
+2021-05-31,25.875,25.912500381469727,25.462499618530273,25.649999618530273,597897.0
+2021-06-01,25.762500762939453,25.762500762939453,25.462499618530273,25.5,391094.0
+2021-06-02,25.350000381469727,25.725000381469727,25.350000381469727,25.537500381469727,445189.0
+2021-06-03,25.575000762939453,25.612499237060547,25.462499618530273,25.5,1327794.0
+2021-06-06,25.537500381469727,25.6875,25.5,25.5,863063.0
+2021-06-07,25.612499237060547,26.512500762939453,25.5,26.362499237060547,1036406.0
+2021-06-08,26.4375,27.75,25.5,27.600000381469727,2497423.0
+2021-06-09,27.899999618530273,28.875,27.600000381469727,28.162500381469727,1727658.0
+2021-06-10,28.350000381469727,29.362499237060547,28.237499237060547,29.100000381469727,2347262.0
+2021-06-13,29.137500762939453,29.962499618530273,28.462499618530273,29.887500762939453,1079531.0
+2021-06-14,29.4375,29.700000762939453,28.162500381469727,28.875,2397659.0
+2021-06-15,28.875,29.662500381469727,28.612499237060547,28.837499618530273,903115.0
+2021-06-16,28.837499618530273,29.25,28.6875,28.912500381469727,381469.0
+2021-06-17,28.875,29.625,28.649999618530273,29.625,638283.0
+2021-06-20,29.700000762939453,29.700000762939453,28.799999237060547,29.25,477322.0
+2021-06-21,28.987499237060547,29.0625,28.725000381469727,28.799999237060547,348269.0
+2021-06-22,28.799999237060547,29.25,28.612499237060547,28.6875,483173.0
+2021-06-23,28.725000381469727,29.212499618530273,28.649999618530273,28.762500762939453,416998.0
+2021-06-24,28.799999237060547,28.799999237060547,28.350000381469727,28.387500762939453,662373.0
+2021-06-27,28.387500762939453,28.387500762939453,28.387500762939453,28.387500762939453,0.0
+2021-06-28,28.537500381469727,28.950000762939453,28.537500381469727,28.912500381469727,326154.0
+2021-06-29,28.987499237060547,29.549999237060547,28.987499237060547,29.399999618530273,531562.0
+2021-06-30,29.399999618530273,29.924999237060547,29.399999618530273,29.700000762939453,585654.0
+2021-07-01,29.700000762939453,30.337499618530273,28.987499237060547,29.625,891785.0
+2021-07-04,29.774999618530273,29.774999618530273,29.362499237060547,29.362499237060547,480435.0
+2021-07-05,29.475000381469727,29.887500762939453,29.174999237060547,29.662500381469727,434275.0
+2021-07-06,29.662500381469727,30.075000762939453,29.174999237060547,30.075000762939453,511215.0
+2021-07-07,30.075000762939453,30.149999618530273,29.549999237060547,29.700000762939453,301743.0
+2021-07-08,29.662500381469727,30.112499237060547,29.399999618530273,29.549999237060547,699887.0
+2021-07-11,30.149999618530273,30.225000381469727,28.575000762939453,28.950000762939453,546589.0
+2021-07-12,29.024999618530273,29.325000762939453,28.350000381469727,29.325000762939453,273858.0
+2021-07-13,29.325000762939453,29.512500762939453,28.875,28.987499237060547,251241.0
+2021-07-14,29.25,30.225000381469727,29.174999237060547,30.112499237060547,409363.0
+2021-07-15,30.149999618530273,30.337499618530273,29.924999237060547,30.337499618530273,775926.0
+2021-07-25,30.225000381469727,30.674999237060547,30.225000381469727,30.450000762939453,394421.0
+2021-07-26,30.450000762939453,30.524999618530273,29.962499618530273,30.037500381469727,161157.0
+2021-07-27,30.0,30.1875,29.325000762939453,29.325000762939453,158542.0
+2021-07-28,29.549999237060547,30.112499237060547,29.325000762939453,30.075000762939453,279267.0
+2021-07-29,30.0,30.225000381469727,30.0,30.112499237060547,136594.0
+2021-08-01,30.0,30.075000762939453,29.924999237060547,29.924999237060547,123745.0
+2021-08-02,30.0,30.637500762939453,29.737499237060547,30.637500762939453,388475.0
+2021-08-03,30.674999237060547,30.899999618530273,30.0,30.0,586363.0
+2021-08-04,30.0,30.0,29.625,29.850000381469727,202115.0
+2021-08-05,29.962499618530273,29.962499618530273,29.325000762939453,29.4375,560926.0
+2021-08-08,29.4375,29.625,29.362499237060547,29.512500762939453,132679.0
+2021-08-09,29.512500762939453,32.212501525878906,29.512500762939453,32.17499923706055,2183691.0
+2021-08-10,32.212501525878906,32.70000076293945,31.237499237060547,31.237499237060547,2324491.0
+2021-08-11,31.237499237060547,31.649999618530273,31.012500762939453,31.012500762939453,406255.0
+2021-08-12,31.012500762939453,32.25,30.899999618530273,31.274999618530273,1524775.0
+2021-08-15,31.087499618530273,31.5,30.375,30.375,805693.0
+2021-08-16,30.487499237060547,30.524999618530273,30.225000381469727,30.225000381469727,378503.0
+2021-08-17,30.075000762939453,30.674999237060547,29.8125,30.225000381469727,482287.0
+2021-08-18,30.262500762939453,31.387500762939453,30.075000762939453,30.375,773206.0
+2021-08-19,30.0,30.112499237060547,29.625,29.924999237060547,369630.0
+2021-08-22,30.0,30.0,29.25,29.887500762939453,240809.0
+2021-08-23,29.287500381469727,30.149999618530273,29.287500381469727,29.4375,251059.0
+2021-08-24,29.625,29.625,29.024999618530273,29.25,280825.0
+2021-08-25,29.25,29.887500762939453,29.0625,29.137500762939453,276502.0
+2021-08-26,29.137500762939453,29.25,29.100000381469727,29.137500762939453,162815.0
+2021-08-29,29.174999237060547,30.0,29.174999237060547,30.0,200198.0
+2021-08-30,30.299999237060547,30.337499618530273,29.700000762939453,29.850000381469727,194983.0
+2021-08-31,29.924999237060547,30.0,29.625,29.700000762939453,349035.0
+2021-09-01,29.700000762939453,30.1875,29.700000762939453,29.850000381469727,250561.0
+2021-09-02,29.850000381469727,29.962499618530273,29.700000762939453,29.737499237060547,220741.0
+2021-09-05,29.737499237060547,30.0,29.737499237060547,30.0,249190.0
+2021-09-06,30.037500381469727,30.674999237060547,30.0,30.524999618530273,689582.0
+2021-09-07,30.712499618530273,30.899999618530273,30.5625,30.600000381469727,775103.0
+2021-09-08,30.674999237060547,30.787500381469727,30.450000762939453,30.637500762939453,281278.0
+2021-09-09,30.637500762939453,30.674999237060547,30.450000762939453,30.450000762939453,224358.0
+2021-09-12,30.450000762939453,30.450000762939453,29.850000381469727,30.112499237060547,183723.0
+2021-09-13,30.0,30.0,29.662500381469727,29.8125,553279.0
+2021-09-14,29.8125,30.712499618530273,29.8125,30.262500762939453,732539.0
+2021-09-15,30.225000381469727,30.674999237060547,30.075000762939453,30.262500762939453,322743.0
+2021-09-16,30.375,31.125,30.225000381469727,31.125,1054897.0
+2021-09-19,30.75,30.825000762939453,30.225000381469727,30.225000381469727,1253833.0
+2021-09-20,30.149999618530273,30.149999618530273,29.662500381469727,29.662500381469727,676311.0
+2021-09-21,29.399999618530273,29.924999237060547,29.325000762939453,29.8125,366723.0
+2021-09-22,29.850000381469727,29.850000381469727,29.475000381469727,29.850000381469727,113519.0
+2021-09-26,29.700000762939453,29.962499618530273,29.700000762939453,29.774999618530273,337970.0
+2021-09-27,29.774999618530273,29.774999618530273,29.100000381469727,29.100000381469727,259491.0
+2021-09-28,28.950000762939453,29.212499618530273,28.5,28.537500381469727,621142.0
+2021-09-29,28.537500381469727,28.799999237060547,27.75,28.5,945942.0
+2021-09-30,28.5,28.837499618530273,28.274999618530273,28.837499618530273,368234.0
+2021-10-03,28.762500762939453,28.875,28.237499237060547,28.387500762939453,161955.0
+2021-10-04,28.462499618530273,28.462499618530273,27.75,27.75,517682.0
+2021-10-05,27.75,27.75,27.149999618530273,27.375,392807.0
+2021-10-06,27.375,28.049999237060547,27.149999618530273,27.712499618530273,426502.0
+2021-10-07,27.899999618530273,28.762500762939453,27.787500381469727,28.725000381469727,723302.0
+2021-10-10,28.762500762939453,29.549999237060547,28.725000381469727,29.362499237060547,854054.0
+2021-10-11,29.362499237060547,29.362499237060547,29.362499237060547,29.362499237060547,0.0
+2021-10-12,29.024999618530273,29.25,28.725000381469727,28.950000762939453,250061.0
+2021-10-13,28.875,29.850000381469727,28.537500381469727,29.512500762939453,470941.0
+2021-10-14,29.700000762939453,30.0,29.362499237060547,29.362499237060547,245293.0
+2021-10-17,29.25,29.924999237060547,29.25,29.774999618530273,114394.0
+2021-10-18,29.774999618530273,30.112499237060547,29.475000381469727,29.625,391751.0
+2021-10-19,29.662500381469727,30.75,29.662500381469727,30.112499237060547,485674.0
+2021-10-20,30.149999618530273,30.674999237060547,29.850000381469727,30.375,363942.0
+2021-10-21,30.299999237060547,31.087499618530273,30.262500762939453,30.75,790221.0
+2021-10-24,30.975000381469727,31.424999237060547,30.75,30.975000381469727,482453.0
+2021-10-25,30.975000381469727,31.125,30.825000762939453,30.9375,173613.0
+2021-10-26,30.975000381469727,31.875,30.825000762939453,31.537500381469727,1031694.0
+2021-10-27,31.537500381469727,31.837499618530273,31.274999618530273,31.424999237060547,502037.0
+2021-10-28,31.274999618530273,31.799999237060547,30.75,31.725000381469727,433435.0
+2021-10-31,31.799999237060547,32.17499923706055,31.424999237060547,31.875,431029.0
+2021-11-01,31.649999618530273,32.212501525878906,31.5,31.837499618530273,433305.0
+2021-11-02,31.762500762939453,32.212501525878906,31.649999618530273,31.762500762939453,316541.0
+2021-11-03,31.762500762939453,31.762500762939453,31.274999618530273,31.725000381469727,263166.0
+2021-11-04,31.387500762939453,32.17499923706055,31.387500762939453,32.099998474121094,248226.0
+2021-11-07,32.17499923706055,32.73749923706055,31.912500381469727,32.400001525878906,850142.0
+2021-11-08,32.32500076293945,32.32500076293945,31.424999237060547,32.13750076293945,406637.0
+2021-11-09,32.17499923706055,32.17499923706055,31.5,31.5,206402.0
+2021-11-10,31.875,32.025001525878906,31.350000381469727,32.025001525878906,558679.0
+2021-11-11,32.025001525878906,32.025001525878906,31.5,32.025001525878906,267477.0
+2021-11-14,31.462499618530273,32.0625,30.75,31.3125,461031.0
+2021-11-15,31.237499237060547,31.612499237060547,30.600000381469727,30.899999618530273,157246.0
+2021-11-16,30.825000762939453,30.975000381469727,30.0,30.9375,171159.0
+2021-11-17,30.899999618530273,30.899999618530273,30.0,30.5625,171414.0
+2021-11-18,30.5625,30.5625,30.5625,30.5625,0.0
+2021-11-21,30.262500762939453,30.262500762939453,29.399999618530273,29.924999237060547,232202.0
+2021-11-22,30.0,30.0,29.024999618530273,29.549999237060547,204969.0
+2021-11-23,28.649999618530273,30.375,28.649999618530273,30.299999237060547,157141.0
+2021-11-24,30.075000762939453,31.200000762939453,30.075000762939453,30.375,228826.0
+2021-11-25,30.375,30.75,29.662500381469727,29.700000762939453,139647.0
+2021-11-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2021-11-29,29.25,29.887500762939453,29.212499618530273,29.4375,257586.0
+2021-11-30,29.25,29.625,28.875,29.25,116947.0
+2021-12-01,29.287500381469727,29.625,29.100000381469727,29.100000381469727,254887.0
+2021-12-02,28.875,29.549999237060547,28.875,29.25,543095.0
+2021-12-05,29.287500381469727,29.924999237060547,29.287500381469727,29.625,141919.0
+2021-12-06,29.850000381469727,30.299999237060547,29.399999618530273,30.0,252197.0
+2021-12-07,30.0,30.375,30.0,30.112499237060547,176641.0
+2021-12-08,30.149999618530273,30.375,29.924999237060547,29.962499618530273,213830.0
+2021-12-09,29.850000381469727,29.962499618530273,29.4375,29.700000762939453,318694.0
+2021-12-12,29.4375,29.475000381469727,29.137500762939453,29.325000762939453,115903.0
+2021-12-13,29.475000381469727,29.549999237060547,29.325000762939453,29.399999618530273,254549.0
+2021-12-14,29.0625,29.4375,29.0625,29.325000762939453,81999.0
+2021-12-15,29.287500381469727,29.587499618530273,29.25,29.4375,179074.0
+2021-12-16,29.549999237060547,29.850000381469727,29.512500762939453,29.700000762939453,174209.0
+2021-12-19,29.700000762939453,30.225000381469727,29.100000381469727,29.25,371846.0
+2021-12-20,29.25,29.362499237060547,28.725000381469727,29.024999618530273,194562.0
+2021-12-21,29.174999237060547,30.0,29.024999618530273,29.287500381469727,423739.0
+2021-12-22,29.962499618530273,30.1875,29.475000381469727,29.700000762939453,480494.0
+2021-12-23,29.737499237060547,29.8125,29.174999237060547,29.212499618530273,116411.0
+2021-12-26,29.25,29.587499618530273,29.0625,29.0625,93634.0
+2021-12-27,29.137500762939453,29.475000381469727,29.137500762939453,29.399999618530273,219469.0
+2021-12-28,29.475000381469727,30.149999618530273,29.475000381469727,30.075000762939453,172938.0
+2021-12-29,30.149999618530273,31.012500762939453,30.112499237060547,30.299999237060547,388253.0
+2021-12-30,30.75,30.75,30.1875,30.225000381469727,170045.0
+2022-01-02,30.0,30.487499237060547,30.0,30.412500381469727,209015.0
+2022-01-03,30.375,31.274999618530273,30.149999618530273,31.274999618530273,426861.0
+2022-01-04,31.424999237060547,32.474998474121094,31.125,31.125,637945.0
+2022-01-05,31.125,31.237499237060547,30.674999237060547,31.049999237060547,266678.0
+2022-01-06,31.049999237060547,31.237499237060547,30.825000762939453,31.200000762939453,103454.0
+2022-01-09,31.3125,31.537500381469727,31.237499237060547,31.350000381469727,103719.0
+2022-01-10,31.5,32.025001525878906,31.387500762939453,31.875,303965.0
+2022-01-11,32.025001525878906,32.474998474121094,31.875,32.474998474121094,388899.0
+2022-01-12,32.32500076293945,32.400001525878906,32.099998474121094,32.400001525878906,201758.0
+2022-01-13,32.25,32.400001525878906,32.099998474121094,32.25,221427.0
+2022-01-16,32.25,33.9375,32.25,32.775001525878906,469989.0
+2022-01-17,32.8125,33.224998474121094,32.775001525878906,32.775001525878906,163582.0
+2022-01-18,33.0,33.1875,32.625,32.73749923706055,146130.0
+2022-01-19,32.625,32.662498474121094,32.13750076293945,32.625,281350.0
+2022-01-20,32.70000076293945,32.70000076293945,32.17499923706055,32.662498474121094,309195.0
+2022-01-23,32.32500076293945,32.4375,32.25,32.32500076293945,131421.0
+2022-01-24,32.25,32.73749923706055,31.725000381469727,32.17499923706055,512318.0
+2022-01-25,32.099998474121094,32.400001525878906,31.725000381469727,31.987499237060547,187234.0
+2022-01-26,31.987499237060547,31.987499237060547,31.987499237060547,31.987499237060547,0.0
+2022-01-27,31.987499237060547,31.987499237060547,31.987499237060547,31.987499237060547,0.0
+2022-01-30,31.725000381469727,32.13750076293945,31.087499618530273,31.987499237060547,214087.0
+2022-01-31,32.25,32.400001525878906,31.462499618530273,31.462499618530273,257950.0
+2022-02-01,31.725000381469727,31.725000381469727,31.125,31.200000762939453,119066.0
+2022-02-02,31.200000762939453,31.6875,30.787500381469727,30.787500381469727,116483.0
+2022-02-03,30.899999618530273,30.9375,30.524999618530273,30.524999618530273,73953.0
+2022-02-06,30.412500381469727,31.012500762939453,30.412500381469727,30.674999237060547,117467.0
+2022-02-07,30.75,30.975000381469727,30.674999237060547,30.825000762939453,239709.0
+2022-02-08,30.9375,30.9375,30.75,30.825000762939453,125459.0
+2022-02-09,30.75,30.75,30.487499237060547,30.674999237060547,220085.0
+2022-02-10,30.5625,30.75,30.524999618530273,30.75,92157.0
+2022-02-13,30.487499237060547,30.487499237060547,29.850000381469727,30.299999237060547,97783.0
+2022-02-14,30.075000762939453,30.412500381469727,29.475000381469727,30.262500762939453,329511.0
+2022-02-15,30.337499618530273,30.637500762939453,29.774999618530273,29.774999618530273,171174.0
+2022-02-16,30.075000762939453,30.524999618530273,30.0,30.375,248507.0
+2022-02-17,30.375,30.375,29.887500762939453,30.0,186761.0
+2022-02-20,30.0,30.75,29.924999237060547,30.075000762939453,300229.0
+2022-02-21,30.112499237060547,30.712499618530273,30.0,30.375,153309.0
+2022-02-23,30.337499618530273,30.337499618530273,30.0,30.075000762939453,179510.0
+2022-02-24,29.737499237060547,30.225000381469727,28.950000762939453,29.512500762939453,253081.0
+2022-02-27,30.225000381469727,30.299999237060547,29.774999618530273,29.8125,108478.0
+2022-02-28,29.774999618530273,30.674999237060547,29.512500762939453,30.674999237060547,320845.0
+2022-03-01,30.674999237060547,30.674999237060547,30.1875,30.487499237060547,342863.0
+2022-03-02,30.487499237060547,30.524999618530273,30.225000381469727,30.375,144870.0
+2022-03-03,30.375,30.375,30.0,30.075000762939453,183179.0
+2022-03-06,30.112499237060547,31.087499618530273,30.112499237060547,30.975000381469727,256394.0
+2022-03-07,31.350000381469727,32.099998474121094,30.787500381469727,31.837499618530273,331510.0
+2022-03-08,31.424999237060547,32.25,31.237499237060547,32.25,209362.0
+2022-03-09,32.25,32.92499923706055,31.912500381469727,32.8125,486193.0
+2022-03-10,32.625,32.8125,31.762500762939453,31.762500762939453,168415.0
+2022-03-13,31.649999618530273,31.649999618530273,30.9375,31.012500762939453,199591.0
+2022-03-14,30.899999618530273,30.899999618530273,30.450000762939453,30.600000381469727,71583.0
+2022-03-15,30.600000381469727,31.087499618530273,30.487499237060547,31.087499618530273,140699.0
+2022-03-16,31.3125,32.099998474121094,30.975000381469727,31.5,436381.0
+2022-03-17,31.5,32.587501525878906,31.162500381469727,32.587501525878906,434993.0
+2022-03-20,32.54999923706055,32.849998474121094,32.32500076293945,32.70000076293945,444597.0
+2022-03-21,32.849998474121094,33.75,32.662498474121094,33.712501525878906,833239.0
+2022-03-22,33.75,34.462501525878906,33.412498474121094,34.275001525878906,905387.0
+2022-03-23,34.275001525878906,34.837501525878906,34.01250076293945,34.20000076293945,839461.0
+2022-03-24,34.349998474121094,34.42499923706055,33.82500076293945,34.20000076293945,492371.0
+2022-03-27,35.25,35.849998474121094,33.45000076293945,34.349998474121094,951091.0
+2022-03-28,34.349998474121094,34.349998474121094,33.86249923706055,34.275001525878906,403629.0
+2022-03-29,34.537498474121094,35.625,34.537498474121094,34.98749923706055,1674210.0
+2022-03-30,35.025001525878906,35.025001525878906,34.01250076293945,34.23749923706055,469847.0
+2022-03-31,34.087501525878906,34.42499923706055,33.9375,34.01250076293945,291150.0
+2022-04-03,34.01250076293945,34.125,33.375,33.82500076293945,190510.0
+2022-04-04,33.82500076293945,33.82500076293945,33.82500076293945,33.82500076293945,0.0
+2022-04-05,33.48749923706055,34.04999923706055,32.775001525878906,33.45000076293945,412118.0
+2022-04-06,33.48749923706055,33.974998474121094,32.474998474121094,32.662498474121094,589859.0
+2022-04-07,33.0,34.087501525878906,33.0,33.75,549675.0
+2022-04-10,34.125,34.125,33.525001525878906,33.712501525878906,215830.0
+2022-04-11,33.712501525878906,33.86249923706055,33.0,33.712501525878906,342783.0
+2022-04-12,33.75,35.099998474121094,33.337501525878906,34.38750076293945,983961.0
+2022-04-13,34.57500076293945,35.70000076293945,34.462501525878906,35.70000076293945,1261825.0
+2022-04-14,35.849998474121094,36.337501525878906,35.54999923706055,35.775001525878906,616203.0
+2022-04-17,35.70000076293945,35.70000076293945,34.6875,34.98749923706055,322778.0
+2022-04-18,35.25,36.0,34.837501525878906,35.099998474121094,881141.0
+2022-04-19,35.25,35.400001525878906,34.912498474121094,35.025001525878906,399795.0
+2022-04-20,35.212501525878906,35.625,34.95000076293945,35.474998474121094,727859.0
+2022-04-21,35.70000076293945,36.599998474121094,35.25,35.70000076293945,517829.0
+2022-04-24,35.0625,36.63750076293945,34.875,36.63750076293945,393614.0
+2022-04-25,36.63750076293945,38.025001525878906,36.0,36.86249923706055,1068783.0
+2022-04-26,36.86249923706055,37.650001525878906,36.150001525878906,36.86249923706055,486447.0
+2022-04-27,36.525001525878906,37.275001525878906,36.525001525878906,36.787498474121094,350549.0
+2022-04-28,36.75,36.974998474121094,36.375,36.599998474121094,254478.0
+2022-05-08,36.0,36.0,35.400001525878906,35.54999923706055,189187.0
+2022-05-09,35.54999923706055,36.48749923706055,35.400001525878906,36.0,420625.0
+2022-05-10,36.0,36.0,35.400001525878906,35.400001525878906,105305.0
+2022-05-11,35.25,36.0,34.6875,35.099998474121094,94098.0
+2022-05-12,34.79999923706055,35.099998474121094,33.974998474121094,34.5,400793.0
+2022-05-15,35.25,36.037498474121094,34.650001525878906,36.037498474121094,566413.0
+2022-05-16,36.375,37.38750076293945,35.849998474121094,36.150001525878906,579890.0
+2022-05-17,36.375,37.38750076293945,36.150001525878906,36.900001525878906,746485.0
+2022-05-18,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2022-05-19,36.29999923706055,37.125,35.92499923706055,36.0,733829.0
+2022-05-22,36.375,36.599998474121094,35.54999923706055,36.375,774439.0
+2022-05-23,36.63750076293945,36.63750076293945,35.587501525878906,35.625,495529.0
+2022-05-24,35.54999923706055,36.712501525878906,35.51250076293945,36.712501525878906,406626.0
+2022-05-25,36.75,36.974998474121094,36.07500076293945,36.375,574699.0
+2022-05-26,36.375,38.625,36.375,37.5,740910.0
+2022-05-29,37.650001525878906,41.25,37.125,39.0,2537975.0
+2022-05-30,38.849998474121094,40.724998474121094,38.625,39.0,1029853.0
+2022-05-31,39.0,39.599998474121094,38.25,39.0,591574.0
+2022-06-01,38.775001525878906,39.07500076293945,38.025001525878906,38.54999923706055,415361.0
+2022-06-02,38.400001525878906,38.474998474121094,37.95000076293945,38.25,227583.0
+2022-06-05,38.54999923706055,40.20000076293945,38.400001525878906,39.82500076293945,392811.0
+2022-06-06,40.125,40.724998474121094,39.75,40.5,470610.0
+2022-06-07,40.20000076293945,40.20000076293945,39.599998474121094,39.974998474121094,212895.0
+2022-06-08,39.974998474121094,41.17499923706055,39.525001525878906,40.349998474121094,637218.0
+2022-06-09,39.75,42.375,39.67499923706055,42.375,885733.0
+2022-06-12,42.29999923706055,42.29999923706055,40.724998474121094,40.875,407462.0
+2022-06-13,41.25,41.400001525878906,37.724998474121094,39.82500076293945,896137.0
+2022-06-14,39.0,39.75,38.25,39.375,733017.0
+2022-06-15,39.82500076293945,41.025001525878906,39.525001525878906,40.04999923706055,521718.0
+2022-06-16,40.20000076293945,40.5,38.025001525878906,38.025001525878906,384994.0
+2022-06-19,38.025001525878906,38.775001525878906,35.625,38.474998474121094,312041.0
+2022-06-20,38.099998474121094,39.150001525878906,36.45000076293945,36.63750076293945,412622.0
+2022-06-21,37.5,40.0,35.70000076293945,35.70000076293945,483534.0
+2022-06-22,35.849998474121094,35.849998474121094,34.0,34.5,180135.0
+2022-06-23,33.70000076293945,36.79999923706055,33.099998474121094,36.150001525878906,346287.0
+2022-06-26,36.20000076293945,37.29999923706055,36.150001525878906,36.70000076293945,255417.0
+2022-06-27,36.349998474121094,36.599998474121094,33.79999923706055,34.099998474121094,250301.0
+2022-06-28,35.0,35.75,34.5,34.79999923706055,242783.0
+2022-06-29,35.0,36.400001525878906,34.79999923706055,35.599998474121094,280761.0
+2022-06-30,35.29999923706055,36.79999923706055,35.29999923706055,36.5,285106.0
+2022-07-03,36.599998474121094,37.0,35.5,35.75,85311.0
+2022-07-04,35.599998474121094,36.900001525878906,35.0,36.650001525878906,103317.0
+2022-07-05,36.5,37.5,36.349998474121094,37.099998474121094,172928.0
+2022-07-06,36.900001525878906,38.29999923706055,36.5,38.20000076293945,331458.0
+2022-07-13,38.5,39.54999923706055,38.5,39.349998474121094,243221.0
+2022-07-14,39.54999923706055,42.04999923706055,39.5,42.0,966227.0
+2022-07-17,43.0,43.0,41.0,42.04999923706055,509663.0
+2022-07-18,42.099998474121094,42.099998474121094,40.0,40.5,687707.0
+2022-07-19,40.0,43.0,39.95000076293945,42.45000076293945,592453.0
+2022-07-20,43.0,43.0,41.79999923706055,42.29999923706055,754419.0
+2022-07-21,42.099998474121094,43.5,41.95000076293945,43.20000076293945,597045.0
+2022-07-24,43.5,43.95000076293945,42.70000076293945,43.650001525878906,496082.0
+2022-07-25,43.29999923706055,43.29999923706055,42.5,42.900001525878906,364196.0
+2022-07-26,43.099998474121094,43.54999923706055,41.70000076293945,42.0,442841.0
+2022-07-27,41.70000076293945,42.5,41.099998474121094,41.349998474121094,527213.0
+2022-07-28,41.099998474121094,42.79999923706055,41.099998474121094,42.650001525878906,226067.0
+2022-07-31,42.900001525878906,43.400001525878906,42.70000076293945,42.79999923706055,216886.0
+2022-08-01,42.79999923706055,43.29999923706055,42.0,42.650001525878906,355576.0
+2022-08-02,42.04999923706055,43.0,41.70000076293945,41.70000076293945,207786.0
+2022-08-03,42.0,43.0,41.75,43.0,333651.0
+2022-08-04,42.900001525878906,43.599998474121094,42.5,42.75,343912.0
+2022-08-07,42.95000076293945,42.95000076293945,41.20000076293945,41.400001525878906,257796.0
+2022-08-08,41.29999923706055,41.599998474121094,40.900001525878906,41.29999923706055,178914.0
+2022-08-09,41.29999923706055,41.849998474121094,41.20000076293945,41.5,129320.0
+2022-08-10,41.54999923706055,41.95000076293945,41.29999923706055,41.400001525878906,119203.0
+2022-08-11,41.849998474121094,42.650001525878906,41.599998474121094,42.5,485547.0
+2022-08-14,42.5,42.79999923706055,42.0,42.20000076293945,191910.0
+2022-08-15,42.29999923706055,42.29999923706055,41.349998474121094,41.5,156790.0
+2022-08-16,41.20000076293945,42.0,41.150001525878906,41.79999923706055,107776.0
+2022-08-17,41.900001525878906,41.900001525878906,41.400001525878906,41.45000076293945,196300.0
+2022-08-18,41.54999923706055,43.0,41.0,41.0,331581.0
+2022-08-21,41.0,41.0,41.0,41.0,0.0
+2022-08-22,41.5,42.29999923706055,41.5,42.150001525878906,366362.0
+2022-08-23,42.0,42.70000076293945,41.0,41.0,210063.0
+2022-08-24,43.0,45.0,42.20000076293945,45.0,1643354.0
+2022-08-25,45.0,46.20000076293945,44.04999923706055,45.0,1046100.0
+2022-08-28,44.0,44.54999923706055,43.20000076293945,44.0,233761.0
+2022-08-29,44.0,45.29999923706055,43.79999923706055,45.0,573343.0
+2022-08-30,45.25,46.29999923706055,45.0,45.400001525878906,530814.0
+2022-08-31,45.900001525878906,46.0,44.099998474121094,44.79999923706055,251571.0
+2022-09-01,44.79999923706055,44.79999923706055,43.099998474121094,43.099998474121094,186534.0
+2022-09-04,43.25,44.650001525878906,42.70000076293945,43.79999923706055,119832.0
+2022-09-05,44.0,44.20000076293945,43.0,43.54999923706055,137204.0
+2022-09-06,43.900001525878906,43.900001525878906,41.5,41.5,426205.0
+2022-09-07,41.400001525878906,41.70000076293945,40.0,40.79999923706055,239994.0
+2022-09-08,40.900001525878906,42.400001525878906,40.5,42.400001525878906,163118.0
+2022-09-11,42.79999923706055,43.45000076293945,42.150001525878906,43.400001525878906,224879.0
+2022-09-12,43.5,44.650001525878906,43.20000076293945,43.650001525878906,243175.0
+2022-09-13,43.650001525878906,44.150001525878906,43.20000076293945,44.150001525878906,112616.0
+2022-09-14,44.20000076293945,45.849998474121094,43.20000076293945,44.0,452682.0
+2022-09-15,44.45000076293945,45.29999923706055,44.20000076293945,44.79999923706055,298040.0
+2022-09-18,44.70000076293945,44.70000076293945,43.29999923706055,43.900001525878906,144863.0
+2022-09-19,43.400001525878906,45.0,43.25,44.099998474121094,326246.0
+2022-09-20,44.599998474121094,46.349998474121094,44.599998474121094,46.0,937229.0
+2022-09-21,46.099998474121094,46.70000076293945,45.5,46.0,555810.0
+2022-09-25,43.0,45.400001525878906,43.0,45.099998474121094,192015.0
+2022-09-26,45.0,45.95000076293945,43.54999923706055,43.54999923706055,799119.0
+2022-09-27,43.54999923706055,45.150001525878906,43.54999923706055,45.0,638208.0
+2022-09-28,45.0,45.54999923706055,44.5,45.150001525878906,401332.0
+2022-09-29,45.5,45.54999923706055,44.29999923706055,44.849998474121094,490197.0
+2022-10-02,44.54999923706055,47.54999923706055,44.0,47.54999923706055,760163.0
+2022-10-03,47.45000076293945,49.0,47.349998474121094,48.400001525878906,612398.0
+2022-10-04,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2022-10-05,49.0,50.0,47.5,47.849998474121094,504168.0
+2022-10-06,48.04999923706055,48.20000076293945,47.45000076293945,47.54999923706055,346063.0
+2022-10-09,47.0,47.29999923706055,46.0,46.29999923706055,168033.0
+2022-10-10,47.0,47.04999923706055,45.599998474121094,46.599998474121094,235863.0
+2022-10-11,46.95000076293945,48.900001525878906,46.5,48.0,577799.0
+2022-10-12,48.0,48.900001525878906,46.599998474121094,46.599998474121094,631444.0
+2022-10-13,46.75,47.29999923706055,46.54999923706055,46.900001525878906,303379.0
+2022-10-16,47.0,47.5,46.54999923706055,46.70000076293945,251761.0
+2022-10-17,46.95000076293945,47.20000076293945,46.099998474121094,46.099998474121094,179435.0
+2022-10-18,46.099998474121094,47.400001525878906,46.099998474121094,47.04999923706055,371334.0
+2022-10-19,47.099998474121094,47.45000076293945,46.70000076293945,46.79999923706055,223252.0
+2022-10-20,46.70000076293945,47.20000076293945,46.349998474121094,47.0,282019.0
+2022-10-23,47.0,47.400001525878906,46.900001525878906,47.349998474121094,156986.0
+2022-10-24,47.400001525878906,47.650001525878906,46.900001525878906,47.599998474121094,239772.0
+2022-10-25,47.650001525878906,49.70000076293945,47.25,48.5,2057462.0
+2022-10-26,48.5,49.25,46.400001525878906,46.900001525878906,366056.0
+2022-10-27,46.900001525878906,47.349998474121094,45.900001525878906,46.099998474121094,202009.0
+2022-10-30,46.29999923706055,46.54999923706055,45.849998474121094,45.900001525878906,157162.0
+2022-10-31,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0
+2022-11-01,44.900001525878906,45.29999923706055,43.95000076293945,44.349998474121094,234799.0
+2022-11-02,44.349998474121094,45.400001525878906,44.0,45.400001525878906,236149.0
+2022-11-03,45.54999923706055,46.599998474121094,45.099998474121094,46.29999923706055,243479.0
+2022-11-06,47.0,47.0,45.0,45.0,162834.0
+2022-11-07,45.0,45.400001525878906,44.20000076293945,44.849998474121094,161074.0
+2022-11-08,44.45000076293945,44.900001525878906,43.45000076293945,44.29999923706055,114889.0
+2022-11-09,44.29999923706055,44.29999923706055,42.79999923706055,42.79999923706055,100747.0
+2022-11-10,42.95000076293945,42.95000076293945,40.70000076293945,41.349998474121094,231086.0
+2022-11-13,42.900001525878906,43.29999923706055,41.349998474121094,43.0,200246.0
+2022-11-14,43.04999923706055,43.04999923706055,41.0,42.25,184567.0
+2022-11-15,41.900001525878906,42.95000076293945,41.79999923706055,42.95000076293945,149228.0
+2022-11-16,42.5,42.79999923706055,41.04999923706055,41.79999923706055,341104.0
+2022-11-17,41.599998474121094,41.900001525878906,41.0,41.0,198674.0
+2022-11-20,40.900001525878906,42.25,40.900001525878906,42.0,126305.0
+2022-11-21,42.0,42.20000076293945,41.150001525878906,42.20000076293945,79972.0
+2022-11-22,42.04999923706055,42.04999923706055,41.5,41.5,91210.0
+2022-11-24,41.150001525878906,41.95000076293945,40.79999923706055,41.599998474121094,96249.0
+2022-11-27,41.099998474121094,41.599998474121094,40.900001525878906,41.599998474121094,28153.0
+2022-11-28,41.04999923706055,42.650001525878906,40.900001525878906,42.650001525878906,171067.0
+2022-11-29,42.650001525878906,42.70000076293945,41.599998474121094,41.95000076293945,127211.0
+2022-11-30,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0
+2022-12-01,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0
+2022-12-04,43.75,43.75,43.04999923706055,43.099998474121094,81130.0
+2022-12-05,43.0,43.0,41.650001525878906,41.650001525878906,87245.0
+2022-12-06,41.599998474121094,42.45000076293945,41.20000076293945,41.20000076293945,1778780.0
+2022-12-07,41.25,41.79999923706055,41.0,41.150001525878906,116280.0
+2022-12-08,41.150001525878906,41.900001525878906,41.099998474121094,41.599998474121094,138739.0
+2022-12-11,41.599998474121094,41.650001525878906,41.599998474121094,41.599998474121094,82461.0
+2022-12-12,41.04999923706055,41.04999923706055,39.45000076293945,39.95000076293945,472760.0
+2022-12-13,40.0,41.20000076293945,40.0,40.79999923706055,481673.0
+2022-12-14,40.79999923706055,42.900001525878906,40.79999923706055,42.20000076293945,474334.0
+2022-12-15,42.400001525878906,42.400001525878906,40.150001525878906,40.150001525878906,263000.0
+2022-12-18,40.20000076293945,40.54999923706055,40.20000076293945,40.349998474121094,179336.0
+2022-12-19,40.349998474121094,40.349998474121094,38.0,38.29999923706055,258980.0
+2022-12-20,38.400001525878906,39.0,37.29999923706055,38.54999923706055,176350.0
+2022-12-21,38.70000076293945,38.849998474121094,38.29999923706055,38.29999923706055,95078.0
+2022-12-22,38.70000076293945,39.599998474121094,38.400001525878906,39.099998474121094,244981.0
+2022-12-25,39.25,39.849998474121094,38.54999923706055,39.79999923706055,121088.0
+2022-12-26,39.20000076293945,40.150001525878906,39.099998474121094,39.150001525878906,156178.0
+2022-12-27,39.0,40.0,38.20000076293945,39.5,231869.0
+2022-12-28,39.54999923706055,39.54999923706055,38.400001525878906,38.900001525878906,123584.0
+2022-12-29,38.900001525878906,40.900001525878906,38.599998474121094,40.099998474121094,476364.0
+2023-01-01,40.150001525878906,41.54999923706055,40.150001525878906,41.0,167163.0
+2023-01-02,41.349998474121094,41.5,40.75,41.25,146545.0
+2023-01-03,41.25,41.25,41.25,41.25,0.0
+2023-01-04,41.04999923706055,41.25,40.599998474121094,40.75,137911.0
+2023-01-05,40.70000076293945,42.29999923706055,40.20000076293945,42.0,175350.0
+2023-01-08,42.099998474121094,45.70000076293945,42.099998474121094,45.0,353688.0
+2023-01-09,45.099998474121094,45.70000076293945,44.400001525878906,44.599998474121094,266230.0
+2023-01-10,44.54999923706055,44.70000076293945,44.0,44.25,216807.0
+2023-01-11,44.599998474121094,46.150001525878906,43.849998474121094,44.349998474121094,535593.0
+2023-01-12,44.45000076293945,44.79999923706055,43.29999923706055,43.29999923706055,283212.0
+2023-01-15,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0
+2023-01-16,42.900001525878906,43.54999923706055,42.900001525878906,43.150001525878906,125198.0
+2023-01-17,43.150001525878906,45.0,43.150001525878906,43.5,389206.0
+2023-01-18,43.150001525878906,45.0,43.150001525878906,43.5,389206.0
+2023-01-19,42.5,44.0,42.5,43.5,328660.0
+2023-01-22,43.5,43.5,43.5,43.5,0.0
+2023-01-23,45.599998474121094,45.900001525878906,43.900001525878906,43.900001525878906,516103.0
+2023-01-24,43.900001525878906,45.0,43.900001525878906,44.04999923706055,259833.0
+2023-01-25,44.400001525878906,45.099998474121094,44.0,45.04999923706055,287541.0
+2023-01-26,44.79999923706055,45.45000076293945,44.599998474121094,45.04999923706055,215503.0
+2023-01-29,45.5,46.0,45.0,46.0,297571.0
+2023-01-30,46.0,48.400001525878906,45.54999923706055,48.0,652067.0
+2023-01-31,48.0,48.79999923706055,46.900001525878906,48.0,402505.0
+2023-02-01,48.25,49.25,47.599998474121094,48.0,343604.0
+2023-02-02,48.5,48.79999923706055,46.400001525878906,47.25,316389.0
+2023-02-05,46.5,46.95000076293945,46.0,46.150001525878906,158921.0
+2023-02-06,45.599998474121094,47.400001525878906,45.0,47.349998474121094,376187.0
+2023-02-07,47.349998474121094,48.150001525878906,47.0,47.25,174034.0
+2023-02-08,47.0,47.150001525878906,46.400001525878906,46.75,218287.0
+2023-02-09,46.849998474121094,46.849998474121094,45.599998474121094,45.75,379500.0
+2023-02-12,45.75,45.75,45.75,45.75,0.0
+2023-02-13,45.29999923706055,48.400001525878906,45.29999923706055,47.70000076293945,381421.0
+2023-02-14,48.099998474121094,48.45000076293945,47.400001525878906,48.0,269262.0
+2023-02-15,48.20000076293945,48.95000076293945,48.099998474121094,48.95000076293945,327658.0
+2023-02-16,48.95000076293945,49.5,48.79999923706055,49.29999923706055,254925.0
+2023-02-19,49.29999923706055,49.29999923706055,48.150001525878906,48.400001525878906,135829.0
+2023-02-20,48.150001525878906,48.599998474121094,47.900001525878906,47.900001525878906,128081.0
+2023-02-21,47.650001525878906,48.29999923706055,47.400001525878906,47.599998474121094,214491.0
+2023-02-23,47.650001525878906,48.150001525878906,47.29999923706055,48.150001525878906,118335.0
+2023-02-26,48.349998474121094,50.29999923706055,48.349998474121094,49.5,796405.0
+2023-02-27,50.099998474121094,50.5,48.29999923706055,49.0,375866.0
+2023-02-28,48.70000076293945,49.20000076293945,47.650001525878906,47.650001525878906,329643.0
+2023-03-01,48.099998474121094,48.900001525878906,47.0,48.0,1000.0
+2023-03-02,48.099998474121094,48.75,47.5,48.0,2779.0
+2023-03-05,49.0,49.599998474121094,48.0,49.54999923706055,500.0
+2023-03-06,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0
+2023-03-07,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0
+2023-03-08,47.20000076293945,49.349998474121094,47.20000076293945,49.20000076293945,1000.0
+2023-03-09,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2023-03-12,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2023-03-13,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
+2023-03-14,49.0,49.099998474121094,48.0,48.599998474121094,338.0
+2023-03-15,47.95000076293945,48.099998474121094,47.599998474121094,48.0,489.0
+2023-03-16,47.599998474121094,47.70000076293945,46.04999923706055,46.150001525878906,330.0
+2023-03-19,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0.0
+2023-03-20,46.0,46.70000076293945,46.0,46.099998474121094,439.0
+2023-03-21,46.25,46.79999923706055,46.20000076293945,46.75,350.0
+2023-03-22,47.150001525878906,47.95000076293945,46.900001525878906,47.349998474121094,1000.0
+2023-03-23,48.0,51.20000076293945,46.849998474121094,48.900001525878906,610.0
+2023-03-26,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0
+2023-03-27,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0
+2023-03-28,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0
+2023-03-29,48.849998474121094,49.349998474121094,48.849998474121094,49.0,1372.0
+2023-03-30,48.95000076293945,49.95000076293945,48.599998474121094,48.75,400.0
+2023-04-02,48.75,48.75,48.75,48.75,0.0
+2023-04-03,49.650001525878906,49.650001525878906,49.25,49.45000076293945,479.0
+2023-04-04,49.45000076293945,50.79999923706055,49.45000076293945,50.29999923706055,572.0
+2023-04-05,50.400001525878906,50.400001525878906,49.0,49.5,14570.0
+2023-04-06,49.5,50.29999923706055,49.29999923706055,49.599998474121094,1866.0
+2023-04-09,50.5,51.0,49.650001525878906,50.599998474121094,850.0
+2023-04-10,50.79999923706055,51.599998474121094,50.70000076293945,51.400001525878906,400.0
+2023-04-11,51.5,53.0,50.900001525878906,50.900001525878906,580.0
+2023-04-12,50.79999923706055,52.099998474121094,50.599998474121094,52.099998474121094,829.0
+2023-04-13,52.099998474121094,54.099998474121094,52.0,53.29999923706055,1000.0
+2023-04-16,53.400001525878906,54.900001525878906,53.400001525878906,54.70000076293945,517.0
+2023-04-17,55.0,55.0,53.599998474121094,54.5,339.0
+2023-04-25,54.5,55.20000076293945,53.5,53.5,370.0
+2023-04-26,53.5,55.099998474121094,53.5,54.70000076293945,4089.0
+2023-04-27,54.20000076293945,56.599998474121094,54.20000076293945,55.79999923706055,300.0
+2023-04-30,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-05-01,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-05-02,53.79999923706055,54.0,52.099998474121094,52.70000076293945,360.0
+2023-05-03,52.599998474121094,53.29999923706055,51.5,52.900001525878906,300.0
+2023-05-04,53.20000076293945,54.70000076293945,52.79999923706055,54.400001525878906,1862.0
+2023-05-07,54.70000076293945,55.20000076293945,54.20000076293945,54.20000076293945,487.0
+2023-05-08,54.400001525878906,54.400001525878906,52.70000076293945,53.0,300.0
+2023-05-09,53.0,53.20000076293945,52.20000076293945,52.20000076293945,387.0
+2023-05-10,52.20000076293945,52.599998474121094,51.79999923706055,52.20000076293945,1066.0
+2023-05-11,52.20000076293945,53.29999923706055,52.099998474121094,52.599998474121094,2794.0
+2023-05-14,52.599998474121094,53.0,51.70000076293945,51.70000076293945,771.0
+2023-05-15,52.0,53.5,52.0,53.5,1000.0
+2023-05-16,54.0,55.400001525878906,53.0,53.099998474121094,354.0
+2023-05-17,53.29999923706055,53.900001525878906,52.900001525878906,53.5,609.0
+2023-05-18,53.29999923706055,53.79999923706055,52.900001525878906,53.0,300.0
+2023-05-21,53.0,55.0,52.79999923706055,54.29999923706055,2000.0
+2023-05-22,54.79999923706055,55.400001525878906,54.400001525878906,54.79999923706055,300.0
+2023-05-23,54.79999923706055,54.79999923706055,53.099998474121094,53.099998474121094,3279.0
+2023-05-24,53.29999923706055,53.79999923706055,53.099998474121094,53.5,500.0
+2023-05-25,53.20000076293945,53.70000076293945,53.20000076293945,53.400001525878906,1100.0
+2023-05-28,53.5,53.5,52.0,52.099998474121094,329.0
+2023-05-29,52.099998474121094,52.5,51.70000076293945,52.400001525878906,890.0
+2023-05-30,52.20000076293945,53.599998474121094,52.20000076293945,53.099998474121094,5138.0
+2023-05-31,53.29999923706055,53.29999923706055,51.29999923706055,51.29999923706055,300.0
+2023-06-01,51.599998474121094,52.599998474121094,51.5,52.20000076293945,300.0
+2023-06-04,52.5,53.599998474121094,52.5,53.5,1000.0
+2023-06-05,53.5,53.70000076293945,52.29999923706055,52.70000076293945,334.0
+2023-06-06,53.0,53.400001525878906,52.400001525878906,52.70000076293945,300.0
+2023-06-07,52.79999923706055,54.70000076293945,52.79999923706055,53.5,2500.0
+2023-06-08,51.599998474121094,52.599998474121094,51.5,52.20000076293945,1653.0
+2023-06-11,53.900001525878906,54.099998474121094,52.599998474121094,52.79999923706055,400.0
+2023-06-12,53.0,53.900001525878906,52.900001525878906,53.70000076293945,307.0
+2023-06-13,53.70000076293945,58.0,53.400001525878906,57.79999923706055,1000.0
+2023-06-14,58.20000076293945,62.0,57.900001525878906,61.599998474121094,475.0
+2023-06-15,61.900001525878906,62.0,59.400001525878906,59.400001525878906,487.0
+2023-06-18,59.5,63.900001525878906,58.5,63.0,1000.0
+2023-06-19,63.400001525878906,63.70000076293945,60.70000076293945,61.0,1036465.0
+2023-06-20,60.79999923706055,61.599998474121094,59.900001525878906,60.5,657118.0
+2023-06-21,60.599998474121094,62.79999923706055,60.20000076293945,62.400001525878906,1259732.0
+2023-06-22,62.400001525878906,63.099998474121094,60.400001525878906,60.900001525878906,703359.0
+2023-07-02,60.900001525878906,61.599998474121094,58.79999923706055,59.29999923706055,791578.0
+2023-07-03,59.29999923706055,61.900001525878906,58.5,61.20000076293945,869908.0
+2023-07-04,61.20000076293945,61.79999923706055,60.20000076293945,61.0,568895.0
+2023-07-05,59.599998474121094,61.0,59.599998474121094,60.20000076293945,395828.0
+2023-07-06,60.900001525878906,61.29999923706055,60.099998474121094,61.099998474121094,419779.0
+2023-07-09,61.20000076293945,61.20000076293945,60.20000076293945,60.5,329632.0
+2023-07-10,60.5,63.0,60.20000076293945,61.70000076293945,1242883.0
+2023-07-11,61.900001525878906,62.099998474121094,61.0,61.5,418976.0
+2023-07-12,61.5,61.900001525878906,60.599998474121094,61.099998474121094,343172.0
+2023-07-13,61.400001525878906,61.900001525878906,60.599998474121094,61.0,417423.0
+2023-07-16,62.0,62.79999923706055,61.0,61.5,632969.0
+2023-07-17,61.5,61.900001525878906,60.79999923706055,61.29999923706055,428482.0
+2023-07-18,61.400001525878906,61.5,58.29999923706055,58.400001525878906,614315.0
+2023-07-19,58.79999923706055,60.29999923706055,58.79999923706055,60.0,512671.0
+2023-07-20,60.099998474121094,60.5,59.70000076293945,60.29999923706055,317892.0
+2023-07-23,60.29999923706055,61.20000076293945,59.79999923706055,60.0,452121.0
+2023-07-24,59.900001525878906,60.099998474121094,59.5,59.70000076293945,302427.0
+2023-07-25,59.5,60.29999923706055,59.5,59.5,378135.0
+2023-07-26,59.599998474121094,61.0,59.599998474121094,60.20000076293945,342856.0
+2023-07-27,60.5,60.70000076293945,60.0,60.0,186389.0
+2023-07-30,60.099998474121094,60.29999923706055,59.599998474121094,59.900001525878906,144660.0
+2023-07-31,59.900001525878906,60.099998474121094,57.79999923706055,58.79999923706055,353156.0
+2023-08-01,58.400001525878906,59.099998474121094,57.79999923706055,59.0,269193.0
+2023-08-02,58.599998474121094,58.900001525878906,57.29999923706055,57.400001525878906,339866.0
+2023-08-03,57.400001525878906,57.70000076293945,55.79999923706055,55.900001525878906,435453.0
+2023-08-06,56.5,56.5,54.29999923706055,54.900001525878906,245046.0
+2023-08-07,55.0,55.70000076293945,53.099998474121094,55.599998474121094,709448.0
+2023-08-08,56.0,56.0,53.5,53.70000076293945,440533.0
+2023-08-09,53.70000076293945,54.79999923706055,53.099998474121094,54.79999923706055,510172.0
+2023-08-10,54.79999923706055,55.79999923706055,54.5,55.099998474121094,608727.0
+2023-08-13,56.099998474121094,57.0,54.900001525878906,55.0,755489.0
+2023-08-14,55.5,55.599998474121094,53.599998474121094,54.0,640437.0
+2023-08-15,54.0,54.70000076293945,53.0,53.0,610327.0
+2023-08-16,52.900001525878906,53.20000076293945,52.5,53.0,462336.0
+2023-08-17,52.79999923706055,53.20000076293945,52.0,52.0,893019.0
+2023-08-20,52.0,52.599998474121094,51.400001525878906,51.5,804369.0
+2023-08-21,51.599998474121094,52.099998474121094,50.400001525878906,51.400001525878906,1101056.0
+2023-08-22,51.400001525878906,51.79999923706055,50.599998474121094,51.099998474121094,950356.0
+2023-08-23,51.099998474121094,53.900001525878906,51.099998474121094,53.79999923706055,2016312.0
+2023-08-24,53.79999923706055,54.5,53.70000076293945,53.70000076293945,466828.0
+2023-08-27,54.0,54.099998474121094,53.099998474121094,54.0,180729.0
+2023-08-28,54.29999923706055,56.099998474121094,54.099998474121094,54.5,780908.0
+2023-08-29,54.5,55.29999923706055,53.70000076293945,53.70000076293945,547152.0
+2023-08-30,54.0,55.400001525878906,54.0,54.900001525878906,472079.0
+2023-08-31,54.599998474121094,55.099998474121094,53.70000076293945,53.79999923706055,375590.0
+2023-09-03,54.400001525878906,54.400001525878906,52.900001525878906,53.0,120841.0
+2023-09-04,53.0,55.0,52.599998474121094,54.400001525878906,441652.0
+2023-09-05,54.599998474121094,55.400001525878906,54.0,54.900001525878906,384862.0
+2023-09-06,55.0,55.20000076293945,53.0,53.400001525878906,264230.0
+2023-09-07,53.099998474121094,53.400001525878906,52.099998474121094,52.79999923706055,217893.0
+2023-09-10,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2023-09-11,53.20000076293945,54.79999923706055,52.400001525878906,54.79999923706055,523836.0
+2023-09-12,54.79999923706055,54.900001525878906,53.099998474121094,53.29999923706055,315530.0
+2023-09-13,53.20000076293945,53.599998474121094,52.79999923706055,53.5,248864.0
+2023-09-14,53.099998474121094,53.400001525878906,52.599998474121094,52.599998474121094,285684.0
+2023-09-17,53.099998474121094,53.099998474121094,51.900001525878906,51.900001525878906,135352.0
+2023-09-18,52.29999923706055,52.29999923706055,51.0,52.0,221940.0
+2023-09-19,52.0,52.0,51.099998474121094,51.29999923706055,158572.0
+2023-09-20,51.5,51.70000076293945,51.0,51.20000076293945,371037.0
+2023-09-21,51.5,51.79999923706055,50.79999923706055,51.0,271035.0
+2023-09-25,51.20000076293945,51.20000076293945,49.70000076293945,49.95000076293945,347948.0
+2023-09-26,50.0,50.099998474121094,47.95000076293945,49.75,464728.0
+2023-09-27,49.5,50.900001525878906,49.150001525878906,50.900001525878906,493927.0
+2023-09-28,51.0,52.5,50.599998474121094,52.099998474121094,672427.0
+2023-10-01,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0
+2023-10-02,53.79999923706055,54.400001525878906,52.0,52.29999923706055,769740.0
+2023-10-03,52.099998474121094,53.0,51.70000076293945,52.79999923706055,259018.0
+2023-10-04,52.79999923706055,52.900001525878906,51.20000076293945,52.0,191279.0
+2023-10-05,52.400001525878906,52.400001525878906,50.70000076293945,50.79999923706055,250316.0
+2023-10-08,50.79999923706055,51.400001525878906,49.20000076293945,49.75,245098.0
+2023-10-09,49.0,50.79999923706055,48.70000076293945,50.5,392387.0
+2023-10-10,50.400001525878906,51.400001525878906,50.400001525878906,50.5,161766.0
+2023-10-11,50.099998474121094,51.5,49.099998474121094,49.25,292556.0
+2023-10-12,49.70000076293945,50.0,48.599998474121094,49.849998474121094,317392.0
+2023-10-15,49.849998474121094,50.5,49.400001525878906,49.900001525878906,253991.0
+2023-10-16,49.900001525878906,50.5,49.45000076293945,49.79999923706055,332830.0
+2023-10-17,50.0,52.20000076293945,49.75,51.900001525878906,593727.0
+2023-10-18,51.70000076293945,53.599998474121094,51.599998474121094,53.599998474121094,876902.0
+2023-10-19,53.599998474121094,53.599998474121094,51.29999923706055,51.29999923706055,317401.0
+2023-10-22,51.20000076293945,51.5,50.099998474121094,50.29999923706055,115989.0
+2023-10-23,50.099998474121094,52.099998474121094,50.099998474121094,50.29999923706055,400902.0
+2023-10-24,50.099998474121094,50.599998474121094,48.849998474121094,49.75,214838.0
+2023-10-25,51.0,53.5,50.0,53.400001525878906,436668.0
+2023-10-26,53.0,53.400001525878906,51.5,51.5,355951.0
+2023-10-29,51.900001525878906,54.400001525878906,51.5,54.20000076293945,647296.0
+2023-10-30,54.599998474121094,56.0,54.599998474121094,54.900001525878906,1160911.0
+2023-10-31,55.5,55.5,53.70000076293945,54.0,472628.0
+2023-11-01,54.29999923706055,54.29999923706055,52.79999923706055,52.900001525878906,450957.0
+2023-11-02,53.0,54.900001525878906,52.900001525878906,54.900001525878906,552574.0
+2023-11-05,55.0,57.099998474121094,54.79999923706055,56.599998474121094,863633.0
+2023-11-06,56.599998474121094,56.900001525878906,54.400001525878906,56.0,534535.0
+2023-11-07,55.900001525878906,58.400001525878906,55.70000076293945,57.5,1093569.0
+2023-11-08,57.900001525878906,58.900001525878906,57.5,58.79999923706055,887902.0
+2023-11-09,58.79999923706055,59.599998474121094,56.0,57.20000076293945,659742.0
+2023-11-12,57.20000076293945,58.0,55.400001525878906,55.5,368661.0
+2023-11-13,55.5,55.900001525878906,54.79999923706055,55.900001525878906,371634.0
+2023-11-14,56.20000076293945,56.79999923706055,55.70000076293945,56.400001525878906,190792.0
+2023-11-15,56.79999923706055,57.400001525878906,56.599998474121094,57.0,338363.0
+2023-11-16,56.599998474121094,57.0,56.400001525878906,57.0,162780.0
+2023-11-19,56.70000076293945,57.5,56.29999923706055,56.70000076293945,202343.0
+2023-11-20,56.900001525878906,57.5,56.20000076293945,57.5,252140.0
+2023-11-21,57.5,57.5,56.70000076293945,57.0,287871.0
+2023-11-22,57.0,57.20000076293945,56.0,56.599998474121094,178261.0
+2023-11-23,57.0,57.20000076293945,56.0,56.599998474121094,178261.0
+2023-11-26,56.79999923706055,57.400001525878906,56.400001525878906,56.900001525878906,155009.0
+2023-11-27,56.900001525878906,57.70000076293945,56.599998474121094,57.5,439868.0
+2023-11-28,57.70000076293945,58.0,57.099998474121094,57.400001525878906,597378.0
+2023-11-29,57.5,57.70000076293945,56.599998474121094,56.79999923706055,276838.0
+2023-11-30,56.79999923706055,58.20000076293945,56.5,57.0,495079.0
+2023-12-03,57.29999923706055,59.29999923706055,57.099998474121094,58.900001525878906,1053617.0
+2023-12-04,59.400001525878906,61.5,59.400001525878906,60.0,2277811.0
+2023-12-05,60.0,60.70000076293945,59.099998474121094,59.20000076293945,1573865.0
+2023-12-06,59.29999923706055,59.70000076293945,58.0,58.900001525878906,698095.0
+2023-12-07,58.79999923706055,60.20000076293945,57.79999923706055,57.79999923706055,1141686.0
+2023-12-10,57.900001525878906,58.900001525878906,57.900001525878906,58.5,618693.0
+2023-12-11,58.400001525878906,58.400001525878906,57.79999923706055,58.0,365398.0
+2023-12-12,57.79999923706055,58.70000076293945,57.599998474121094,58.5,441155.0
+2023-12-13,58.5,58.5,57.099998474121094,57.400001525878906,413499.0
+2023-12-14,57.70000076293945,58.5,57.5,58.099998474121094,343274.0
+2023-12-17,58.099998474121094,58.70000076293945,57.70000076293945,58.5,310971.0
+2023-12-18,58.5,59.900001525878906,58.099998474121094,59.0,873259.0
+2023-12-19,58.70000076293945,59.20000076293945,58.29999923706055,58.900001525878906,323303.0
+2023-12-20,59.0,59.0,58.0,58.599998474121094,288814.0
+2023-12-21,58.099998474121094,58.20000076293945,57.5,57.5,236593.0
+2023-12-24,58.099998474121094,58.70000076293945,57.70000076293945,58.29999923706055,215737.0
+2023-12-25,58.5,58.900001525878906,58.0,58.599998474121094,278763.0
+2023-12-26,58.79999923706055,59.599998474121094,58.20000076293945,59.0,466075.0
+2023-12-27,59.29999923706055,59.900001525878906,58.599998474121094,59.900001525878906,621072.0
+2023-12-28,60.0,60.79999923706055,59.5,59.70000076293945,866417.0
+2023-12-31,59.70000076293945,60.0,59.20000076293945,59.400001525878906,228940.0
+2024-01-01,59.599998474121094,60.400001525878906,59.400001525878906,60.20000076293945,545410.0
+2024-01-02,60.400001525878906,61.0,59.900001525878906,60.70000076293945,785523.0
+2024-01-03,60.5,60.5,59.0,59.0,861769.0
+2024-01-04,59.0,60.099998474121094,58.599998474121094,60.099998474121094,559956.0
+2024-01-07,60.20000076293945,61.0,60.0,60.599998474121094,661731.0
+2024-01-08,60.599998474121094,62.5,60.099998474121094,61.599998474121094,1380505.0
+2024-01-09,61.900001525878906,62.400001525878906,61.099998474121094,61.099998474121094,845491.0
+2024-01-10,61.20000076293945,61.29999923706055,60.099998474121094,60.599998474121094,198935.0
+2024-01-11,60.599998474121094,61.70000076293945,60.400001525878906,61.0,264559.0
+2024-01-14,61.0,61.400001525878906,60.0,61.0,259031.0
+2024-01-15,61.5,62.099998474121094,61.0,61.5,289021.0
+2024-01-16,61.29999923706055,63.20000076293945,60.70000076293945,63.20000076293945,1013608.0
+2024-01-17,63.400001525878906,64.19999694824219,61.70000076293945,62.20000076293945,787777.0
+2024-01-18,62.0,62.5,61.0,62.0,442673.0
+2024-01-21,62.5,62.79999923706055,61.70000076293945,62.79999923706055,306758.0
+2024-01-22,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0
+2024-01-23,62.5,63.599998474121094,61.900001525878906,62.79999923706055,425344.0
+2024-01-24,62.79999923706055,63.599998474121094,62.29999923706055,63.29999923706055,336742.0
+2024-01-25,63.5,63.599998474121094,62.29999923706055,63.0,238704.0
+2024-01-28,62.5,62.79999923706055,62.099998474121094,62.20000076293945,201811.0
+2024-01-29,62.29999923706055,62.599998474121094,60.400001525878906,60.5,584038.0
+2024-01-30,60.5,62.20000076293945,60.0,60.0,996983.0
+2024-01-31,60.0,62.0,59.79999923706055,61.29999923706055,461732.0
+2024-02-01,61.29999923706055,62.900001525878906,60.70000076293945,61.79999923706055,628009.0
+2024-02-04,62.0,63.5,61.5,62.5,711637.0
+2024-02-05,62.79999923706055,67.30000305175781,62.70000076293945,63.400001525878906,3622973.0
+2024-02-06,63.70000076293945,69.30000305175781,63.20000076293945,68.4000015258789,3791925.0
+2024-02-07,69.0999984741211,71.80000305175781,68.0,69.0,3968839.0
+2024-02-08,69.0999984741211,71.80000305175781,68.0,69.0,3968839.0
+2024-02-11,69.0,69.0999984741211,65.9000015258789,66.5999984741211,1264681.0
+2024-02-12,66.5999984741211,67.5,64.9000015258789,65.9000015258789,1215862.0
+2024-02-13,66.5,66.5999984741211,64.9000015258789,65.5,927418.0
+2024-02-14,65.5999984741211,67.0,65.0,65.9000015258789,1192498.0
+2024-02-15,66.0999984741211,66.30000305175781,64.9000015258789,65.4000015258789,821466.0
+2024-02-18,65.5999984741211,66.9000015258789,65.5,66.30000305175781,874649.0
+2024-02-19,66.30000305175781,67.5,65.9000015258789,67.5,1226392.0
+2024-02-20,67.69999694824219,69.0999984741211,66.9000015258789,67.0999984741211,1467797.0
+2024-02-21,67.19999694824219,68.5,66.80000305175781,66.80000305175781,838752.0
+2024-02-25,67.0,67.4000015258789,66.0,66.0999984741211,541680.0
+2024-02-26,66.0999984741211,66.19999694824219,63.900001525878906,64.0999984741211,879676.0
+2024-02-27,64.19999694824219,65.30000305175781,64.0,64.19999694824219,735136.0
+2024-02-28,64.5,65.19999694824219,64.0999984741211,65.0,925331.0
+2024-02-29,65.0999984741211,67.0,65.0999984741211,66.9000015258789,1252490.0
+2024-03-03,67.4000015258789,67.4000015258789,65.5,65.69999694824219,660690.0
+2024-03-04,65.5999984741211,66.4000015258789,64.19999694824219,65.0,643384.0
+2024-03-05,65.0,65.0,65.0,65.0,0.0
+2024-03-06,66.0,66.19999694824219,64.80000305175781,65.0,841909.0
+2024-03-07,65.0,65.4000015258789,64.0,64.0999984741211,625200.0
+2024-03-10,64.0999984741211,64.5999984741211,63.79999923706055,63.79999923706055,460562.0
+2024-03-11,63.900001525878906,64.30000305175781,62.20000076293945,64.19999694824219,559451.0
+2024-03-12,64.30000305175781,64.69999694824219,63.5,64.0999984741211,383644.0
+2024-03-13,64.19999694824219,65.9000015258789,64.0999984741211,65.9000015258789,678440.0
+2024-03-14,66.0999984741211,66.5,64.5999984741211,64.5999984741211,892558.0
+2024-03-17,64.69999694824219,66.0,64.5999984741211,65.80000305175781,449897.0
+2024-03-18,66.0,66.9000015258789,65.19999694824219,66.69999694824219,1118608.0
+2024-03-19,66.69999694824219,66.69999694824219,63.79999923706055,64.9000015258789,1725940.0
+2024-03-20,64.69999694824219,65.5999984741211,64.0999984741211,64.5,736557.0
+2024-03-21,64.4000015258789,65.0,64.30000305175781,64.80000305175781,293287.0
+2024-03-24,64.4000015258789,64.80000305175781,64.0,64.0999984741211,267781.0
+2024-03-25,64.0,64.30000305175781,63.29999923706055,63.599998474121094,451264.0
+2024-03-26,63.400001525878906,64.80000305175781,62.400001525878906,62.400001525878906,638780.0
+2024-03-27,62.599998474121094,63.20000076293945,61.29999923706055,62.099998474121094,613290.0
+2024-03-28,62.0,62.400001525878906,60.0,60.900001525878906,633193.0
+2024-03-31,60.79999923706055,60.79999923706055,56.900001525878906,58.0,678161.0
+2024-04-01,58.0,59.20000076293945,56.599998474121094,56.900001525878906,711049.0
+2024-04-02,57.0,57.900001525878906,56.29999923706055,57.20000076293945,620723.0
+2024-04-03,57.29999923706055,57.70000076293945,56.29999923706055,56.29999923706055,554584.0
+2024-04-04,56.5,58.79999923706055,55.79999923706055,58.79999923706055,760633.0
+2024-04-14,,,,,
+2024-04-15,59.20000076293945,59.70000076293945,58.400001525878906,59.0,438720.0
+2024-04-16,59.0,61.5,58.5,60.20000076293945,3008593.0
+2024-04-17,60.29999923706055,60.599998474121094,58.5,59.0,434376.0
+2024-04-18,59.0,59.5,58.5,59.29999923706055,427622.0
+2024-04-21,59.29999923706055,59.900001525878906,58.70000076293945,59.70000076293945,157954.0
+2024-04-22,59.79999923706055,60.5,59.099998474121094,60.20000076293945,357841.0
+2024-04-23,60.5,60.5,57.79999923706055,57.79999923706055,675347.0
+2024-04-24,57.70000076293945,58.5,55.79999923706055,57.70000076293945,753768.0
+2024-04-25,57.79999923706055,57.900001525878906,56.099998474121094,56.79999923706055,622741.0
+2024-04-28,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0
+2024-04-29,55.400001525878906,56.20000076293945,53.79999923706055,55.29999923706055,1069627.0
+2024-04-30,55.400001525878906,57.20000076293945,55.29999923706055,55.5,525198.0
+2024-05-01,55.5,56.400001525878906,55.29999923706055,56.29999923706055,340348.0
+2024-05-02,56.400001525878906,56.5,55.599998474121094,55.79999923706055,518631.0
+2024-05-05,56.400001525878906,56.400001525878906,54.5,54.900001525878906,541198.0
+2024-05-06,54.29999923706055,55.0,54.099998474121094,54.70000076293945,600602.0
+2024-05-07,54.70000076293945,55.20000076293945,53.900001525878906,54.20000076293945,561364.0
+2024-05-08,54.0,56.79999923706055,54.0,56.70000076293945,1629367.0
+2024-05-09,56.70000076293945,57.099998474121094,55.599998474121094,56.400001525878906,529218.0
+2024-05-12,56.400001525878906,56.900001525878906,55.70000076293945,56.29999923706055,337877.0
+2024-05-13,56.0,56.29999923706055,54.70000076293945,55.0,478552.0
+2024-05-14,55.0,55.099998474121094,53.29999923706055,53.29999923706055,471879.0
+2024-05-15,53.29999923706055,54.0,52.79999923706055,53.099998474121094,374017.0
+2024-05-16,53.099998474121094,53.599998474121094,51.900001525878906,52.900001525878906,646312.0
+2024-05-19,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
+2024-05-20,52.29999923706055,52.70000076293945,51.599998474121094,52.400001525878906,207077.0
+2024-05-21,52.400001525878906,53.099998474121094,52.0,52.29999923706055,245661.0
+2024-05-22,52.29999923706055,52.599998474121094,51.29999923706055,52.29999923706055,208454.0
+2024-05-23,52.29999923706055,52.5,51.099998474121094,51.29999923706055,348186.0
+2024-05-26,51.29999923706055,51.400001525878906,49.95000076293945,50.29999923706055,361565.0
+2024-05-27,50.20000076293945,50.599998474121094,49.20000076293945,50.0,420919.0
+2024-05-28,50.099998474121094,51.0,49.599998474121094,49.79999923706055,261097.0
+2024-05-29,49.95000076293945,50.79999923706055,49.54999923706055,49.75,342671.0
+2024-05-30,49.75,49.75,49.75,49.75,0.0
+2024-06-02,49.75,49.75,49.75,49.75,0.0
+2024-06-03,48.95000076293945,50.599998474121094,48.54999923706055,50.0,1466847.0
+2024-06-04,50.099998474121094,51.400001525878906,48.849998474121094,48.95000076293945,1003452.0
+2024-06-05,49.20000076293945,49.400001525878906,47.849998474121094,48.29999923706055,580724.0
+2024-06-06,48.25,48.95000076293945,47.95000076293945,48.150001525878906,286617.0
+2024-06-09,48.25,49.29999923706055,47.95000076293945,48.79999923706055,738914.0
+2024-06-10,48.95000076293945,49.20000076293945,48.54999923706055,49.150001525878906,887129.0
+2024-06-11,49.29999923706055,50.599998474121094,49.150001525878906,49.20000076293945,1682379.0
+2024-06-12,49.25,49.54999923706055,47.900001525878906,48.150001525878906,830176.0
+2024-06-13,48.400001525878906,48.599998474121094,46.29999923706055,46.95000076293945,1155956.0
+2024-06-23,46.95000076293945,47.20000076293945,45.599998474121094,45.79999923706055,726229.0
+2024-06-24,45.79999923706055,46.25,45.25,45.79999923706055,1489645.0
+2024-06-25,45.79999923706055,47.29999923706055,45.70000076293945,46.650001525878906,1441669.0
+2024-06-26,47.0,47.04999923706055,46.099998474121094,46.45000076293945,822578.0
+2024-06-27,46.5,46.75,45.95000076293945,46.5,502034.0
+2024-06-30,46.5,46.5,46.5,46.5,0.0
+2024-07-01,45.150001525878906,45.95000076293945,45.150001525878906,45.79999923706055,459035.0
+2024-07-02,46.0,47.599998474121094,45.849998474121094,47.04999923706055,904957.0
+2024-07-03,47.099998474121094,47.5,46.0,46.150001525878906,598792.0
+2024-07-04,46.20000076293945,46.20000076293945,45.599998474121094,46.04999923706055,326751.0
+2024-07-07,46.04999923706055,46.5,45.900001525878906,46.400001525878906,337070.0
+2024-07-08,46.5,46.599998474121094,45.400001525878906,45.79999923706055,637824.0
+2024-07-09,45.79999923706055,46.650001525878906,45.79999923706055,46.099998474121094,373296.0
+2024-07-10,46.29999923706055,47.150001525878906,46.150001525878906,46.20000076293945,513570.0
+2024-07-11,46.29999923706055,47.45000076293945,46.20000076293945,47.29999923706055,528367.0
+2024-07-14,47.5,48.0,47.20000076293945,47.5,521603.0
+2024-07-15,47.54999923706055,47.599998474121094,46.70000076293945,47.0,785142.0
+2024-07-16,47.04999923706055,47.04999923706055,46.650001525878906,46.849998474121094,321101.0
+2024-07-17,46.849998474121094,47.400001525878906,46.70000076293945,46.95000076293945,1048751.0
+2024-07-18,47.0,47.20000076293945,46.25,46.599998474121094,1135254.0
+2024-07-21,46.45000076293945,46.45000076293945,46.099998474121094,46.349998474121094,480162.0
+2024-07-22,46.20000076293945,47.25,46.04999923706055,47.099998474121094,1166955.0
+2024-07-23,46.95000076293945,47.099998474121094,46.25,46.400001525878906,565105.0
+2024-07-24,46.400001525878906,46.5,46.04999923706055,46.349998474121094,326660.0
+2024-07-25,46.20000076293945,46.29999923706055,46.0,46.099998474121094,349518.0
+2024-07-28,46.150001525878906,46.75,46.099998474121094,46.650001525878906,529647.0
+2024-07-29,46.70000076293945,47.900001525878906,46.29999923706055,47.45000076293945,1492188.0
+2024-07-30,47.5,47.599998474121094,46.95000076293945,47.400001525878906,655351.0
+2024-07-31,47.400001525878906,47.400001525878906,46.54999923706055,46.900001525878906,648943.0
+2024-08-01,46.900001525878906,46.900001525878906,45.75,46.04999923706055,790014.0
+2024-08-04,44.400001525878906,45.349998474121094,43.849998474121094,43.849998474121094,925150.0
+2024-08-05,43.099998474121094,43.5,41.400001525878906,41.95000076293945,1184514.0
+2024-08-06,42.20000076293945,43.20000076293945,42.150001525878906,43.0,968040.0
+2024-08-07,43.29999923706055,44.0,42.900001525878906,43.70000076293945,850032.0
+2024-08-08,43.29999923706055,43.29999923706055,41.650001525878906,42.0,709794.0
+2024-08-11,42.5,43.25,42.349998474121094,43.099998474121094,438038.0
+2024-08-12,42.5,44.0,42.5,43.599998474121094,700861.0
+2024-08-13,43.599998474121094,43.599998474121094,42.900001525878906,43.29999923706055,217196.0
+2024-08-14,43.650001525878906,45.29999923706055,43.5,44.54999923706055,877553.0
+2024-08-15,44.650001525878906,45.75,44.599998474121094,45.25,451641.0
+2024-08-18,45.29999923706055,46.04999923706055,45.29999923706055,45.900001525878906,285282.0
+2024-08-19,45.95000076293945,46.0,45.25,45.29999923706055,331612.0
+2024-08-20,45.29999923706055,45.599998474121094,44.849998474121094,45.04999923706055,365796.0
+2024-08-21,45.099998474121094,45.25,44.75,45.20000076293945,448413.0
+2024-08-22,45.25,45.599998474121094,45.0,45.099998474121094,324759.0
+2024-08-25,45.20000076293945,46.650001525878906,45.0,46.45000076293945,659784.0
+2024-08-26,46.45000076293945,47.150001525878906,45.900001525878906,46.54999923706055,710153.0
+2024-08-27,46.599998474121094,46.599998474121094,45.599998474121094,46.0,412098.0
+2024-08-28,45.95000076293945,46.5,45.70000076293945,46.0,603084.0
+2024-08-29,45.95000076293945,45.95000076293945,44.599998474121094,44.599998474121094,956996.0
+2024-09-01,44.650001525878906,45.04999923706055,44.650001525878906,44.900001525878906,394178.0
+2024-09-02,45.25,45.95000076293945,45.20000076293945,45.900001525878906,632905.0
+2024-09-03,46.0,46.150001525878906,45.599998474121094,45.849998474121094,342586.0
+2024-09-04,45.0,45.75,44.650001525878906,45.29999923706055,316415.0
+2024-09-05,45.400001525878906,45.75,44.650001525878906,44.79999923706055,369035.0
+2024-09-08,44.79999923706055,44.79999923706055,44.0,44.29999923706055,191130.0
+2024-09-09,44.349998474121094,44.70000076293945,44.20000076293945,44.29999923706055,177967.0
+2024-09-10,44.400001525878906,44.849998474121094,43.650001525878906,43.79999923706055,517019.0
+2024-09-11,43.79999923706055,43.849998474121094,42.70000076293945,42.900001525878906,450073.0
+2024-09-12,43.0,43.400001525878906,42.70000076293945,43.0,550259.0
+2024-09-15,43.099998474121094,43.599998474121094,42.900001525878906,43.0,344131.0
+2024-09-16,43.0,43.20000076293945,42.650001525878906,42.70000076293945,250512.0
+2024-09-17,42.79999923706055,42.849998474121094,42.20000076293945,42.79999923706055,534021.0
+2024-09-18,42.79999923706055,42.79999923706055,42.349998474121094,42.54999923706055,404955.0
+2024-09-19,42.70000076293945,43.349998474121094,42.400001525878906,43.20000076293945,590393.0
+2024-09-22,43.20000076293945,44.349998474121094,43.20000076293945,43.79999923706055,645276.0
+2024-09-24,43.900001525878906,44.0,43.349998474121094,43.79999923706055,516981.0
+2024-09-25,43.79999923706055,43.900001525878906,43.25,43.70000076293945,354539.0
+2024-09-26,43.650001525878906,44.0,43.29999923706055,43.29999923706055,399912.0
+2024-09-29,43.29999923706055,43.349998474121094,43.0,43.29999923706055,436319.0
+2024-09-30,43.29999923706055,43.45000076293945,42.70000076293945,42.70000076293945,571235.0
+2024-10-01,42.75,42.900001525878906,42.29999923706055,42.54999923706055,596477.0
+2024-10-02,42.54999923706055,42.54999923706055,42.54999923706055,42.54999923706055,0.0
+2024-10-03,41.95000076293945,42.29999923706055,41.849998474121094,42.29999923706055,344622.0
+2024-10-06,42.29999923706055,42.400001525878906,41.70000076293945,41.75,622697.0
+2024-10-07,41.5,42.04999923706055,41.29999923706055,41.849998474121094,879385.0
+2024-10-08,41.95000076293945,42.25,41.650001525878906,41.95000076293945,430291.0
+2024-10-09,41.95000076293945,41.95000076293945,41.0,41.0,556596.0
+2024-10-10,41.29999923706055,41.5,40.849998474121094,41.20000076293945,552801.0
+2024-10-13,41.400001525878906,41.650001525878906,41.400001525878906,41.5,510580.0
+2024-10-14,41.5,42.70000076293945,41.5,42.45000076293945,1024948.0
+2024-10-15,42.45000076293945,42.45000076293945,41.79999923706055,41.95000076293945,902097.0
+2024-10-16,41.79999923706055,41.95000076293945,41.45000076293945,41.5,909350.0
+2024-10-17,41.650001525878906,41.70000076293945,40.650001525878906,40.849998474121094,1315131.0
+2024-10-20,40.900001525878906,40.900001525878906,40.150001525878906,40.349998474121094,428188.0
+2024-10-21,40.45000076293945,40.650001525878906,40.099998474121094,40.45000076293945,1601396.0
+2024-10-22,40.54999923706055,40.70000076293945,39.849998474121094,39.95000076293945,1276619.0
+2024-10-23,39.95000076293945,40.400001525878906,39.5,40.29999923706055,687407.0
+2024-10-24,40.150001525878906,40.650001525878906,39.95000076293945,40.150001525878906,829651.0
+2024-10-27,40.29999923706055,41.54999923706055,40.29999923706055,41.150001525878906,1085326.0
+2024-10-28,41.20000076293945,41.25,40.650001525878906,40.900001525878906,664613.0
+2024-10-29,40.95000076293945,40.95000076293945,40.29999923706055,40.45000076293945,421715.0
+2024-10-30,40.45000076293945,40.5,40.099998474121094,40.25,344677.0
+2024-10-31,40.25,40.5,39.95000076293945,39.95000076293945,634746.0
+2024-11-03,41.0,41.099998474121094,40.04999923706055,40.099998474121094,1008144.0
+2024-11-04,40.150001525878906,40.75,40.0,40.20000076293945,653500.0
+2024-11-05,40.20000076293945,40.29999923706055,39.54999923706055,39.849998474121094,553712.0
+2024-11-06,40.04999923706055,40.54999923706055,40.04999923706055,40.45000076293945,866919.0
+2024-11-07,40.54999923706055,40.70000076293945,40.150001525878906,40.400001525878906,725520.0
+2024-11-10,40.54999923706055,40.599998474121094,39.900001525878906,40.0,734685.0
+2024-11-11,40.0,40.25,39.5,40.099998474121094,704253.0
+2024-11-12,40.25,40.25,39.79999923706055,40.099998474121094,425650.0
+2024-11-13,40.099998474121094,40.099998474121094,39.20000076293945,39.349998474121094,1105474.0
+2024-11-14,39.29999923706055,40.150001525878906,39.150001525878906,39.599998474121094,793944.0
+2024-11-17,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
+2024-11-18,39.5,39.54999923706055,38.70000076293945,38.95000076293945,865805.0
+2024-11-19,38.95000076293945,39.70000076293945,38.849998474121094,39.54999923706055,676958.0
+2024-11-20,39.70000076293945,39.70000076293945,38.95000076293945,39.400001525878906,381129.0
+2024-11-21,39.29999923706055,40.0,39.25,39.54999923706055,741060.0
+2024-11-24,39.599998474121094,40.150001525878906,39.599998474121094,40.04999923706055,350635.0
+2024-11-25,40.099998474121094,40.599998474121094,40.0,40.29999923706055,1093023.0
+2024-11-26,40.400001525878906,41.0,40.150001525878906,40.900001525878906,1238860.0
+2024-11-27,40.900001525878906,40.900001525878906,40.0,40.400001525878906,711215.0
+2024-11-28,40.5,40.70000076293945,40.150001525878906,40.54999923706055,517545.0
+2024-12-01,40.5,40.70000076293945,40.150001525878906,40.54999923706055,517545.0
+2024-12-02,40.349998474121094,40.45000076293945,39.349998474121094,39.70000076293945,1141303.0
+2024-12-03,39.70000076293945,39.95000076293945,39.25,39.95000076293945,678297.0
+2024-12-04,40.0,40.29999923706055,39.5,40.0,1110170.0
+2024-12-05,40.04999923706055,40.70000076293945,40.04999923706055,40.400001525878906,1097225.0
+2024-12-08,40.650001525878906,41.70000076293945,40.29999923706055,41.400001525878906,1939613.0
+2024-12-09,41.599998474121094,41.79999923706055,40.900001525878906,41.099998474121094,1248907.0
+2024-12-10,41.099998474121094,41.25,40.75,41.20000076293945,841073.0
+2024-12-11,41.20000076293945,41.70000076293945,40.79999923706055,41.20000076293945,1082545.0
+2024-12-12,41.349998474121094,41.400001525878906,40.599998474121094,40.70000076293945,1204443.0
+2024-12-15,40.75,40.849998474121094,40.099998474121094,40.20000076293945,995919.0
+2024-12-16,40.20000076293945,40.70000076293945,39.95000076293945,40.20000076293945,798665.0
+2024-12-17,40.400001525878906,40.400001525878906,39.349998474121094,39.900001525878906,1686065.0
+2024-12-18,40.0,40.29999923706055,39.75,40.099998474121094,1250530.0
+2024-12-19,40.0,40.0,39.0,39.0,1556453.0
+2024-12-22,39.099998474121094,39.400001525878906,38.349998474121094,38.400001525878906,968335.0
+2024-12-23,38.400001525878906,38.75,37.900001525878906,38.70000076293945,1109443.0
+2024-12-24,38.75,38.79999923706055,38.150001525878906,38.349998474121094,654472.0
+2024-12-25,38.349998474121094,38.400001525878906,37.900001525878906,38.04999923706055,389896.0
+2024-12-26,38.04999923706055,38.79999923706055,38.0,38.45000076293945,504837.0
+2024-12-29,38.45000076293945,38.599998474121094,38.099998474121094,38.20000076293945,665224.0
+2024-12-30,38.25,38.650001525878906,38.20000076293945,38.5,468466.0
+2024-12-31,38.5,38.650001525878906,38.349998474121094,38.400001525878906,551790.0
+2025-01-01,38.45000076293945,38.849998474121094,38.349998474121094,38.599998474121094,322166.0
+2025-01-02,38.599998474121094,38.75,38.349998474121094,38.400001525878906,473868.0
+2025-01-05,38.5,38.75,38.25,38.5,443823.0
+2025-01-06,38.650001525878906,39.20000076293945,38.5,39.0,1378095.0
+2025-01-07,39.20000076293945,39.20000076293945,38.45000076293945,38.599998474121094,916915.0
+2025-01-08,38.650001525878906,40.75,38.5,40.599998474121094,5916755.0
+2025-01-09,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
+2025-01-12,40.75,41.54999923706055,40.70000076293945,41.0,1807446.0
+2025-01-13,41.04999923706055,41.70000076293945,40.70000076293945,41.70000076293945,1656332.0
+2025-01-14,41.70000076293945,42.29999923706055,41.5,41.95000076293945,1712352.0
+2025-01-15,41.79999923706055,42.0,41.400001525878906,41.70000076293945,1010627.0
+2025-01-16,41.70000076293945,41.900001525878906,41.45000076293945,41.70000076293945,502835.0
+2025-01-19,41.70000076293945,42.20000076293945,41.54999923706055,41.900001525878906,626027.0
+2025-01-20,41.900001525878906,42.20000076293945,41.5,41.79999923706055,1020997.0
+2025-01-21,41.79999923706055,42.650001525878906,41.79999923706055,42.599998474121094,1158436.0
+2025-01-22,42.54999923706055,42.900001525878906,42.150001525878906,42.900001525878906,879747.0
+2025-01-23,42.849998474121094,42.900001525878906,42.400001525878906,42.54999923706055,520514.0
+2025-01-26,42.54999923706055,42.900001525878906,42.29999923706055,42.599998474121094,467955.0
+2025-01-27,42.45000076293945,42.5,42.0,42.0,463772.0
+2025-01-28,42.0,42.0,42.0,42.0,0.0
+2025-01-29,44.150001525878906,44.349998474121094,43.45000076293945,43.849998474121094,572750.0
+2025-01-30,43.849998474121094,44.099998474121094,43.5,44.099998474121094,458954.0
+2025-02-02,44.099998474121094,44.150001525878906,43.5,43.650001525878906,336636.0
+2025-02-03,43.54999923706055,43.54999923706055,42.75,43.099998474121094,580787.0
+2025-02-04,43.0,43.849998474121094,42.95000076293945,43.849998474121094,577331.0
+2025-02-05,43.849998474121094,44.400001525878906,43.599998474121094,44.0,585452.0
+2025-02-06,44.150001525878906,44.5,43.849998474121094,44.20000076293945,628921.0
+2025-02-09,44.20000076293945,44.599998474121094,43.79999923706055,43.849998474121094,532867.0
+2025-02-10,43.849998474121094,44.099998474121094,43.45000076293945,43.45000076293945,307397.0
+2025-02-11,43.45000076293945,43.900001525878906,43.04999923706055,43.900001525878906,417882.0
+2025-02-12,43.650001525878906,43.70000076293945,43.099998474121094,43.29999923706055,424550.0
+2025-02-13,43.29999923706055,43.650001525878906,43.0,43.599998474121094,454181.0
+2025-02-16,43.25,43.75,43.20000076293945,43.349998474121094,257424.0
+2025-02-17,43.04999923706055,43.099998474121094,42.54999923706055,42.70000076293945,334141.0
+2025-02-18,42.70000076293945,43.400001525878906,42.70000076293945,42.900001525878906,289242.0
+2025-02-19,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
+2025-02-20,42.45000076293945,42.900001525878906,42.29999923706055,42.79999923706055,183461.0
+2025-02-24,42.75,42.95000076293945,42.400001525878906,42.70000076293945,455682.0
+2025-02-25,42.599998474121094,42.849998474121094,42.099998474121094,42.849998474121094,364642.0
+2025-02-26,42.79999923706055,43.54999923706055,42.400001525878906,43.25,682490.0
+2025-02-27,43.349998474121094,43.400001525878906,42.5,43.29999923706055,440399.0
+2025-03-02,42.599998474121094,42.900001525878906,41.45000076293945,42.79999923706055,772269.0
+2025-03-03,42.04999923706055,42.25,41.29999923706055,41.29999923706055,504618.0
+2025-03-04,41.29999923706055,41.29999923706055,40.0,41.04999923706055,860454.0
+2025-03-05,41.0,41.0,40.150001525878906,40.900001525878906,537549.0
+2025-03-06,40.849998474121094,40.849998474121094,39.54999923706055,40.650001525878906,840617.0
+2025-03-09,40.0,40.79999923706055,39.5,40.79999923706055,265638.0
+2025-03-10,40.45000076293945,40.45000076293945,39.70000076293945,39.70000076293945,335554.0
+2025-03-11,39.20000076293945,39.75,38.5,39.75,645027.0
+2025-03-12,40.0,41.650001525878906,39.599998474121094,40.45000076293945,635120.0
+2025-03-13,40.400001525878906,40.79999923706055,40.0,40.25,379984.0
+2025-03-16,40.5,41.099998474121094,40.400001525878906,41.099998474121094,595713.0
+2025-03-17,41.20000076293945,42.20000076293945,40.650001525878906,41.75,957974.0
+2025-03-18,41.849998474121094,41.849998474121094,41.150001525878906,41.70000076293945,432973.0
+2025-03-19,41.599998474121094,41.599998474121094,40.70000076293945,41.29999923706055,263510.0
+2025-03-20,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0
+2025-03-23,41.099998474121094,41.099998474121094,40.5,40.599998474121094,118830.0
+2025-03-24,41.0,41.0,40.400001525878906,40.79999923706055,145090.0
+2025-03-25,40.79999923706055,41.25,40.70000076293945,40.79999923706055,166099.0
+2025-03-26,40.95000076293945,41.599998474121094,40.70000076293945,41.599998474121094,415380.0
+2025-03-27,41.599998474121094,41.900001525878906,41.349998474121094,41.650001525878906,481893.0
+2025-04-03,41.5,41.599998474121094,41.0,41.29999923706055,546781.0
+2025-04-06,38.400001525878906,39.45000076293945,37.79999923706055,38.0,1386670.0
+2025-04-07,37.150001525878906,38.95000076293945,36.099998474121094,38.54999923706055,911049.0
+2025-04-08,38.599998474121094,39.45000076293945,38.5,38.5,666972.0
+2025-04-09,38.150001525878906,38.54999923706055,37.5,38.20000076293945,579209.0
+2025-04-10,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2025-04-13,40.04999923706055,40.5,39.900001525878906,40.5,208672.0
+2025-04-14,40.54999923706055,40.79999923706055,40.04999923706055,40.04999923706055,280188.0
+2025-04-15,40.099998474121094,40.45000076293945,40.0,40.349998474121094,331402.0
+2025-04-16,40.5,40.5,39.95000076293945,40.29999923706055,161349.0
+2025-04-17,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
+2025-04-20,40.099998474121094,40.5,40.04999923706055,40.04999923706055,73248.0
+2025-04-21,40.099998474121094,40.400001525878906,39.599998474121094,40.04999923706055,169163.0
+2025-04-22,39.900001525878906,40.150001525878906,39.54999923706055,40.150001525878906,163241.0
+2025-04-23,40.349998474121094,40.45000076293945,40.0,40.45000076293945,228618.0
+2025-04-24,40.5,40.650001525878906,40.099998474121094,40.599998474121094,295083.0
+2025-04-27,40.599998474121094,40.79999923706055,40.349998474121094,40.45000076293945,169575.0
+2025-04-28,40.45000076293945,40.75,40.349998474121094,40.599998474121094,243765.0
+2025-04-29,40.650001525878906,40.849998474121094,40.400001525878906,40.45000076293945,411532.0
+2025-04-30,40.45000076293945,40.900001525878906,40.04999923706055,40.150001525878906,221118.0
+2025-05-01,40.150001525878906,40.25,39.900001525878906,40.099998474121094,232802.0
+2025-05-04,40.04999923706055,40.5,39.650001525878906,39.650001525878906,125416.0
+2025-05-05,39.70000076293945,40.0,39.45000076293945,39.70000076293945,663267.0
+2025-05-06,39.849998474121094,40.0,39.20000076293945,39.20000076293945,232455.0
+2025-05-07,39.150001525878906,39.54999923706055,39.04999923706055,39.5,126863.0
+2025-05-08,39.70000076293945,39.70000076293945,38.70000076293945,38.70000076293945,228174.0
+2025-05-11,39.0,39.349998474121094,38.75,39.0,123260.0
+2025-05-12,39.29999923706055,40.45000076293945,39.20000076293945,40.20000076293945,538348.0
+2025-05-13,40.400001525878906,40.400001525878906,39.599998474121094,40.0,445064.0
+2025-05-14,40.04999923706055,40.29999923706055,39.849998474121094,39.900001525878906,227998.0
+2025-05-15,39.95000076293945,39.95000076293945,39.349998474121094,39.54999923706055,234300.0
+2025-05-18,39.54999923706055,39.54999923706055,39.54999923706055,39.54999923706055,0.0
+2025-05-19,39.0,39.5,39.0,39.099998474121094,198502.0
+2025-05-20,39.0,39.04999923706055,38.400001525878906,38.400001525878906,399430.0
+2025-05-21,38.400001525878906,38.5,37.70000076293945,37.70000076293945,368074.0
+2025-05-22,37.75,38.0,37.650001525878906,37.70000076293945,194112.0
+2025-05-25,37.70000076293945,38.04999923706055,37.349998474121094,37.70000076293945,156196.0
+2025-05-26,37.70000076293945,38.0,36.95000076293945,37.5,360894.0
+2025-05-27,37.29999923706055,37.45000076293945,35.900001525878906,36.349998474121094,495472.0
+2025-05-28,36.5,37.45000076293945,36.5,37.29999923706055,166836.0
+2025-05-29,37.5,37.900001525878906,37.0,37.349998474121094,249603.0
+2025-06-01,37.349998474121094,37.400001525878906,36.54999923706055,36.849998474121094,153026.0
+2025-06-02,36.95000076293945,37.45000076293945,36.79999923706055,37.20000076293945,144054.0
+2025-06-03,37.150001525878906,37.95000076293945,37.150001525878906,37.5,122709.0
+2025-06-04,37.75,38.04999923706055,37.54999923706055,37.650001525878906,158248.0
+2025-06-11,38.0,38.04999923706055,37.54999923706055,37.650001525878906,185048.0
+2025-06-12,37.5,37.5,36.400001525878906,36.45000076293945,273876.0
+2025-06-15,34.900001525878906,36.54999923706055,34.20000076293945,36.45000076293945,276572.0
+2025-06-16,36.5,37.400001525878906,36.5,36.900001525878906,151643.0
+2025-06-17,36.900001525878906,37.0,35.599998474121094,35.70000076293945,416094.0
+2025-06-18,35.5,36.0,34.70000076293945,35.349998474121094,263048.0
+2025-06-19,35.349998474121094,35.650001525878906,35.0,35.400001525878906,127364.0
+2025-06-22,35.349998474121094,36.400001525878906,35.349998474121094,35.599998474121094,194700.0
+2025-06-23,35.70000076293945,36.54999923706055,35.70000076293945,36.54999923706055,193712.0
+2025-06-24,37.900001525878906,38.0,37.0,37.650001525878906,387786.0
+2025-06-25,37.75,38.29999923706055,37.599998474121094,38.20000076293945,168712.0
+2025-06-26,38.29999923706055,38.29999923706055,37.849998474121094,37.95000076293945,268622.0
+2025-06-29,38.099998474121094,38.5,38.02000045776367,38.459999084472656,228418.0
+2025-06-30,38.47999954223633,38.79999923706055,38.119998931884766,38.5,432006.0
+2025-07-01,38.5,38.70000076293945,38.08000183105469,38.18000030517578,241505.0
+2025-07-02,38.20000076293945,38.29999923706055,37.79999923706055,38.20000076293945,131744.0
+2025-07-03,38.20000076293945,38.400001525878906,37.91999816894531,38.29999923706055,288459.0
+2025-07-06,38.29999923706055,38.29999923706055,37.779998779296875,38.0,315729.0
+2025-07-07,38.0,38.099998474121094,37.900001525878906,37.97999954223633,275143.0
+2025-07-08,37.900001525878906,38.0,37.68000030517578,37.68000030517578,220699.0
+2025-07-09,37.68000030517578,38.0,37.5,38.0,238799.0
+2025-07-10,37.97999954223633,38.08000183105469,37.70000076293945,37.97999954223633,179674.0
+2025-07-13,37.880001068115234,38.02000045776367,37.70000076293945,37.7400016784668,218225.0
+2025-07-14,37.70000076293945,37.720001220703125,37.08000183105469,37.380001068115234,215989.0
+2025-07-15,37.380001068115234,37.380001068115234,36.97999954223633,37.08000183105469,132850.0
+2025-07-16,36.959999084472656,37.279998779296875,36.900001525878906,37.279998779296875,212047.0
+2025-07-17,37.279998779296875,37.279998779296875,37.279998779296875,37.279998779296875,0.0
+2025-07-20,37.20000076293945,37.34000015258789,36.939998626708984,37.18000030517578,98095.0
+2025-07-21,37.18000030517578,37.18000030517578,36.70000076293945,36.959999084472656,93954.0
+2025-07-22,36.79999923706055,36.880001068115234,35.939998626708984,35.959999084472656,251036.0
+2025-07-23,35.959999084472656,36.20000076293945,35.52000045776367,36.0,289415.0
+2025-07-24,36.02000045776367,36.599998474121094,35.939998626708984,36.439998626708984,212497.0
+2025-07-27,36.58000183105469,36.959999084472656,35.959999084472656,36.040000915527344,207824.0
+2025-07-28,36.0,36.380001068115234,35.81999969482422,35.900001525878906,153433.0
+2025-07-29,35.900001525878906,36.119998931884766,35.47999954223633,36.08000183105469,268159.0
+2025-07-30,35.97999954223633,36.13999938964844,35.68000030517578,36.08000183105469,148158.0
+2025-07-31,36.08000183105469,36.2400016784668,35.599998474121094,36.2400016784668,419941.0
+2025-08-03,36.060001373291016,36.060001373291016,35.439998626708984,35.91999816894531,160106.0
+2025-08-04,35.619998931884766,35.900001525878906,35.599998474121094,35.86000061035156,96629.0
+2025-08-05,35.779998779296875,36.15999984741211,35.779998779296875,36.099998474121094,302840.0
+2025-08-06,36.220001220703125,36.540000915527344,36.119998931884766,36.5,182270.0
+2025-08-07,36.279998779296875,36.279998779296875,34.65999984741211,34.880001068115234,1357199.0
+2025-08-10,34.900001525878906,35.099998474121094,34.720001220703125,34.959999084472656,266511.0
+2025-08-11,34.959999084472656,34.959999084472656,33.7400016784668,33.779998779296875,777811.0
+2025-08-12,33.79999923706055,33.939998626708984,33.560001373291016,33.7599983215332,684989.0
+2025-08-13,33.5,33.7599983215332,33.20000076293945,33.439998626708984,365744.0
+2025-08-14,33.439998626708984,34.18000030517578,33.439998626708984,34.0,410634.0
+2025-08-17,33.959999084472656,34.15999984741211,33.900001525878906,33.939998626708984,244881.0
+2025-08-18,34.02000045776367,34.040000915527344,33.5,33.599998474121094,450563.0
+2025-08-19,33.540000915527344,34.20000076293945,33.400001525878906,34.099998474121094,393838.0
+2025-08-20,34.18000030517578,34.459999084472656,33.79999923706055,33.86000061035156,252634.0
+2025-08-21,33.900001525878906,34.040000915527344,33.65999984741211,33.70000076293945,334475.0
+2025-08-24,33.900001525878906,34.400001525878906,33.900001525878906,34.08000183105469,333849.0
+2025-08-25,34.099998474121094,34.18000030517578,33.84000015258789,34.0,324557.0
+2025-08-26,34.13999938964844,34.13999938964844,33.81999969482422,33.939998626708984,261497.0
+2025-08-27,33.959999084472656,34.040000915527344,33.7400016784668,33.97999954223633,280556.0
+2025-08-28,33.97999954223633,34.02000045776367,33.68000030517578,33.7599983215332,182009.0
+2025-08-31,33.7599983215332,33.779998779296875,33.439998626708984,33.599998474121094,198102.0
+2025-09-01,33.79999923706055,33.79999923706055,33.36000061035156,33.41999816894531,129438.0
+2025-09-02,33.400001525878906,33.70000076293945,33.29999923706055,33.560001373291016,313952.0
+2025-09-03,33.5,33.68000030517578,33.220001220703125,33.2599983215332,182089.0
+2025-09-04,33.279998779296875,33.400001525878906,33.060001373291016,33.15999984741211,264454.0