diff --git "a/data/4090.csv" "b/data/4090.csv"
new file mode 100644--- /dev/null
+++ "b/data/4090.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,16.75,16.799999237060547,16.700000762939453,16.75,143131.0
+2010-03-07,16.799999237060547,16.799999237060547,16.700000762939453,16.75,123491.0
+2010-03-08,16.75,16.799999237060547,16.700000762939453,16.700000762939453,64906.0
+2010-03-09,16.75,17.0,16.700000762939453,16.899999618530273,548603.0
+2010-03-10,17.0,17.0,16.850000381469727,16.899999618530273,360480.0
+2010-03-11,16.899999618530273,16.950000762939453,16.799999237060547,16.950000762939453,243390.0
+2010-03-14,16.950000762939453,17.0,16.899999618530273,16.950000762939453,208603.0
+2010-03-15,16.950000762939453,17.0,16.899999618530273,17.0,248942.0
+2010-03-16,17.0,17.049999237060547,16.899999618530273,16.899999618530273,250789.0
+2010-03-17,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2010-03-18,16.950000762939453,17.100000381469727,16.950000762939453,17.049999237060547,430367.0
+2010-03-21,17.0,17.149999618530273,17.0,17.0,240413.0
+2010-03-22,17.049999237060547,17.100000381469727,17.0,17.049999237060547,121272.0
+2010-03-23,17.049999237060547,17.200000762939453,17.049999237060547,17.100000381469727,212118.0
+2010-03-24,17.200000762939453,17.25,17.100000381469727,17.149999618530273,364550.0
+2010-03-25,17.149999618530273,17.200000762939453,17.149999618530273,17.200000762939453,167115.0
+2010-03-28,17.25,17.399999618530273,17.200000762939453,17.350000381469727,340685.0
+2010-03-29,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
+2010-03-30,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
+2010-03-31,17.350000381469727,17.5,17.350000381469727,17.350000381469727,241525.0
+2010-04-01,17.450000762939453,17.5,17.350000381469727,17.5,366897.0
+2010-04-04,17.5,17.5,17.5,17.5,0.0
+2010-04-05,17.5,17.5,17.5,17.5,0.0
+2010-04-06,17.299999237060547,17.350000381469727,17.200000762939453,17.299999237060547,142219.0
+2010-04-07,17.350000381469727,17.350000381469727,17.049999237060547,17.049999237060547,295235.0
+2010-04-08,17.100000381469727,17.149999618530273,17.049999237060547,17.100000381469727,175679.0
+2010-04-11,17.149999618530273,17.200000762939453,17.100000381469727,17.149999618530273,128402.0
+2010-04-12,17.149999618530273,17.299999237060547,17.149999618530273,17.25,173249.0
+2010-04-13,17.25,17.25,17.0,17.100000381469727,680497.0
+2010-04-14,17.049999237060547,17.100000381469727,17.0,17.049999237060547,290089.0
+2010-04-15,17.049999237060547,17.149999618530273,17.0,17.100000381469727,246888.0
+2010-04-18,17.100000381469727,17.149999618530273,17.049999237060547,17.149999618530273,171087.0
+2010-04-19,16.850000381469727,16.850000381469727,16.700000762939453,16.75,254038.0
+2010-04-20,16.75,16.75,16.649999618530273,16.700000762939453,66256.0
+2010-04-21,16.700000762939453,16.75,16.600000381469727,16.600000381469727,103921.0
+2010-04-22,16.549999237060547,16.649999618530273,16.549999237060547,16.600000381469727,93365.0
+2010-04-25,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2010-04-26,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2010-04-27,16.75,16.799999237060547,16.700000762939453,16.75,83235.0
+2010-04-28,16.799999237060547,16.850000381469727,16.649999618530273,16.850000381469727,269293.0
+2010-04-29,16.75,16.799999237060547,16.649999618530273,16.700000762939453,150933.0
+2010-05-02,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2010-05-03,16.75,16.75,16.649999618530273,16.649999618530273,199318.0
+2010-05-04,16.649999618530273,16.75,16.649999618530273,16.700000762939453,173603.0
+2010-05-05,16.75,16.75,16.649999618530273,16.649999618530273,59281.0
+2010-05-06,16.600000381469727,16.700000762939453,16.600000381469727,16.649999618530273,148816.0
+2010-05-09,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
+2010-05-10,16.149999618530273,16.350000381469727,16.149999618530273,16.299999237060547,121682.0
+2010-05-11,16.399999618530273,16.549999237060547,16.399999618530273,16.549999237060547,218794.0
+2010-05-12,16.649999618530273,16.649999618530273,16.399999618530273,16.5,88902.0
+2010-05-13,16.549999237060547,16.549999237060547,16.399999618530273,16.5,126098.0
+2010-05-16,16.399999618530273,16.399999618530273,16.100000381469727,16.399999618530273,170209.0
+2010-05-17,16.399999618530273,16.450000762939453,16.299999237060547,16.399999618530273,89602.0
+2010-05-18,16.350000381469727,16.450000762939453,16.299999237060547,16.450000762939453,78130.0
+2010-05-19,16.450000762939453,16.549999237060547,16.450000762939453,16.5,54042.0
+2010-05-20,16.399999618530273,16.399999618530273,16.25,16.299999237060547,136303.0
+2010-05-23,16.25,16.450000762939453,16.25,16.450000762939453,217610.0
+2010-05-24,16.5,16.549999237060547,16.350000381469727,16.399999618530273,160042.0
+2010-05-25,16.5,16.549999237060547,16.350000381469727,16.450000762939453,229704.0
+2010-05-26,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0.0
+2010-05-27,16.149999618530273,16.25,16.049999237060547,16.25,337597.0
+2010-05-30,16.25,16.25,16.25,16.25,0.0
+2010-05-31,16.25,16.25,16.25,16.25,0.0
+2010-06-01,16.25,16.350000381469727,16.25,16.299999237060547,39334.0
+2010-06-02,16.25,16.299999237060547,16.149999618530273,16.200000762939453,106098.0
+2010-06-03,16.25,16.350000381469727,16.25,16.350000381469727,59787.0
+2010-06-06,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,158585.0
+2010-06-07,16.200000762939453,16.299999237060547,16.200000762939453,16.200000762939453,53897.0
+2010-06-08,16.200000762939453,16.299999237060547,16.200000762939453,16.25,168610.0
+2010-06-09,16.25,16.299999237060547,16.200000762939453,16.25,65575.0
+2010-06-10,16.299999237060547,16.399999618530273,16.25,16.399999618530273,121040.0
+2010-06-13,16.450000762939453,16.5,16.399999618530273,16.450000762939453,213027.0
+2010-06-14,16.399999618530273,16.5,16.399999618530273,16.450000762939453,108082.0
+2010-06-15,16.450000762939453,16.5,16.399999618530273,16.5,156965.0
+2010-06-16,16.450000762939453,16.600000381469727,16.450000762939453,16.549999237060547,158384.0
+2010-06-17,16.600000381469727,16.649999618530273,16.549999237060547,16.549999237060547,250779.0
+2010-06-20,16.549999237060547,16.649999618530273,16.5,16.600000381469727,90690.0
+2010-06-21,16.600000381469727,16.649999618530273,16.549999237060547,16.600000381469727,107172.0
+2010-06-22,16.649999618530273,16.649999618530273,16.600000381469727,16.649999618530273,145170.0
+2010-06-23,16.549999237060547,16.600000381469727,16.5,16.549999237060547,106892.0
+2010-06-24,16.549999237060547,16.600000381469727,16.5,16.549999237060547,108373.0
+2010-06-27,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-06-28,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-06-29,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-06-30,16.149999618530273,16.149999618530273,16.049999237060547,16.100000381469727,193774.0
+2010-07-01,16.0,16.049999237060547,16.0,16.0,75163.0
+2010-07-04,15.949999809265137,15.949999809265137,15.600000381469727,15.649999618530273,124409.0
+2010-07-05,15.75,15.850000381469727,15.649999618530273,15.800000190734863,82004.0
+2010-07-06,15.75,15.899999618530273,15.75,15.75,30435.0
+2010-07-07,15.75,15.850000381469727,15.75,15.850000381469727,43989.0
+2010-07-08,15.800000190734863,15.850000381469727,15.699999809265137,15.850000381469727,65075.0
+2010-07-11,15.949999809265137,16.100000381469727,15.949999809265137,16.049999237060547,104122.0
+2010-07-12,16.049999237060547,16.100000381469727,16.0,16.0,62306.0
+2010-07-13,16.0,16.0,15.949999809265137,16.0,32940.0
+2010-07-14,16.0,16.0,16.0,16.0,0.0
+2010-07-15,15.850000381469727,15.899999618530273,15.850000381469727,15.850000381469727,44923.0
+2010-07-18,15.75,15.850000381469727,15.649999618530273,15.850000381469727,63678.0
+2010-07-19,15.699999809265137,15.800000190734863,15.699999809265137,15.800000190734863,32490.0
+2010-07-20,15.75,15.800000190734863,15.75,15.800000190734863,20408.0
+2010-07-21,15.850000381469727,15.850000381469727,15.699999809265137,15.699999809265137,120992.0
+2010-07-22,15.75,15.75,15.699999809265137,15.699999809265137,65273.0
+2010-07-25,15.699999809265137,15.699999809265137,15.449999809265137,15.550000190734863,591486.0
+2010-07-26,15.550000190734863,15.75,15.5,15.75,117607.0
+2010-07-27,15.649999618530273,15.800000190734863,15.649999618530273,15.75,37149.0
+2010-07-28,15.800000190734863,15.850000381469727,15.75,15.850000381469727,89134.0
+2010-07-29,15.800000190734863,16.0,15.800000190734863,15.949999809265137,179605.0
+2010-08-01,15.899999618530273,16.049999237060547,15.899999618530273,16.049999237060547,34013.0
+2010-08-02,16.0,16.049999237060547,15.949999809265137,16.0,84088.0
+2010-08-03,16.049999237060547,16.049999237060547,15.899999618530273,16.0,98343.0
+2010-08-04,15.949999809265137,16.049999237060547,15.949999809265137,15.949999809265137,53814.0
+2010-08-05,16.0,16.0,15.949999809265137,16.0,42247.0
+2010-08-08,16.0,16.049999237060547,15.949999809265137,16.0,39621.0
+2010-08-09,15.949999809265137,16.0,15.949999809265137,16.0,55394.0
+2010-08-10,15.949999809265137,16.0,15.899999618530273,16.0,37399.0
+2010-08-11,16.049999237060547,16.200000762939453,16.0,16.0,52925.0
+2010-08-12,15.949999809265137,16.0,15.850000381469727,16.0,57273.0
+2010-08-15,15.800000190734863,15.850000381469727,15.800000190734863,15.850000381469727,19384.0
+2010-08-16,15.800000190734863,15.949999809265137,15.800000190734863,15.949999809265137,10683.0
+2010-08-17,15.949999809265137,16.0,15.699999809265137,16.0,46908.0
+2010-08-18,15.850000381469727,15.899999618530273,15.699999809265137,15.899999618530273,38646.0
+2010-08-19,15.949999809265137,15.949999809265137,15.899999618530273,15.899999618530273,33942.0
+2010-08-22,15.800000190734863,15.850000381469727,15.75,15.850000381469727,16119.0
+2010-08-23,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,4849.0
+2010-08-24,15.850000381469727,15.949999809265137,15.850000381469727,15.949999809265137,22415.0
+2010-08-25,15.899999618530273,15.899999618530273,15.850000381469727,15.899999618530273,20794.0
+2010-08-26,15.850000381469727,15.899999618530273,15.5,15.899999618530273,56828.0
+2010-08-29,15.699999809265137,15.850000381469727,15.699999809265137,15.800000190734863,25900.0
+2010-08-30,15.800000190734863,15.800000190734863,15.75,15.800000190734863,9818.0
+2010-08-31,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,11012.0
+2010-09-01,15.800000190734863,15.800000190734863,15.699999809265137,15.699999809265137,31291.0
+2010-09-02,15.75,15.800000190734863,15.699999809265137,15.699999809265137,48265.0
+2010-09-05,15.850000381469727,15.899999618530273,15.800000190734863,15.899999618530273,59202.0
+2010-09-06,15.800000190734863,15.800000190734863,15.75,15.75,127168.0
+2010-09-07,15.850000381469727,15.899999618530273,15.699999809265137,15.850000381469727,152393.0
+2010-09-09,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2010-09-12,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2010-09-14,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2010-09-15,15.949999809265137,15.949999809265137,15.800000190734863,15.850000381469727,133045.0
+2010-09-16,15.850000381469727,15.850000381469727,15.800000190734863,15.800000190734863,40377.0
+2010-09-19,15.850000381469727,15.899999618530273,15.75,15.850000381469727,139470.0
+2010-09-20,15.75,15.850000381469727,15.699999809265137,15.800000190734863,163379.0
+2010-09-21,15.699999809265137,15.800000190734863,15.699999809265137,15.75,105293.0
+2010-09-22,15.800000190734863,15.850000381469727,15.75,15.800000190734863,122292.0
+2010-09-26,15.75,15.850000381469727,15.75,15.75,197241.0
+2010-09-27,15.75,15.850000381469727,15.75,15.800000190734863,112371.0
+2010-09-28,15.75,15.850000381469727,15.75,15.850000381469727,95260.0
+2010-09-29,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2010-09-30,15.800000190734863,15.800000190734863,15.699999809265137,15.75,69457.0
+2010-10-03,15.75,15.75,15.649999618530273,15.699999809265137,103794.0
+2010-10-04,15.699999809265137,15.699999809265137,15.449999809265137,15.5,343235.0
+2010-10-05,15.5,15.550000190734863,15.5,15.550000190734863,45543.0
+2010-10-06,15.5,15.5,15.399999618530273,15.5,86123.0
+2010-10-07,15.5,15.5,15.399999618530273,15.449999809265137,43265.0
+2010-10-10,15.449999809265137,15.449999809265137,15.300000190734863,15.300000190734863,184944.0
+2010-10-11,15.300000190734863,15.300000190734863,15.149999618530273,15.199999809265137,151436.0
+2010-10-12,15.149999618530273,15.149999618530273,14.899999618530273,15.050000190734863,253048.0
+2010-10-13,15.050000190734863,15.100000381469727,15.0,15.100000381469727,38027.0
+2010-10-14,15.050000190734863,15.100000381469727,15.0,15.100000381469727,38027.0
+2010-10-17,15.050000190734863,15.149999618530273,15.0,15.0,44869.0
+2010-10-18,15.100000381469727,15.100000381469727,15.0,15.050000190734863,75905.0
+2010-10-19,15.0,15.199999809265137,14.949999809265137,15.199999809265137,79134.0
+2010-10-20,15.100000381469727,15.100000381469727,15.0,15.050000190734863,77225.0
+2010-10-21,15.100000381469727,15.100000381469727,15.0,15.050000190734863,77225.0
+2010-10-24,15.0,15.0,14.550000190734863,14.949999809265137,245642.0
+2010-10-25,14.850000381469727,14.949999809265137,14.800000190734863,14.949999809265137,63356.0
+2010-10-26,14.949999809265137,15.100000381469727,14.899999618530273,15.100000381469727,115623.0
+2010-10-27,14.949999809265137,15.100000381469727,14.899999618530273,15.100000381469727,115623.0
+2010-10-28,15.100000381469727,15.100000381469727,14.899999618530273,15.050000190734863,68530.0
+2010-10-31,15.0,15.050000190734863,15.0,15.050000190734863,77952.0
+2010-11-01,15.0,15.050000190734863,14.949999809265137,15.0,68018.0
+2010-11-02,15.0,15.0,14.899999618530273,14.949999809265137,88230.0
+2010-11-03,14.949999809265137,14.949999809265137,14.899999618530273,14.949999809265137,48663.0
+2010-11-04,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0
+2010-11-07,14.899999618530273,15.0,14.899999618530273,15.0,18807.0
+2010-11-08,14.850000381469727,15.0,14.850000381469727,14.949999809265137,67408.0
+2010-11-09,14.899999618530273,15.199999809265137,14.899999618530273,14.949999809265137,200202.0
+2010-11-10,14.949999809265137,15.100000381469727,14.899999618530273,15.050000190734863,122968.0
+2010-11-11,,,,,
+2010-11-14,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0
+2010-11-18,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0
+2010-11-21,15.0,15.050000190734863,14.899999618530273,15.050000190734863,36125.0
+2010-11-22,15.050000190734863,15.050000190734863,15.0,15.0,17468.0
+2010-11-23,14.949999809265137,14.949999809265137,14.899999618530273,14.949999809265137,40813.0
+2010-11-24,14.899999618530273,15.0,14.850000381469727,14.899999618530273,57143.0
+2010-11-25,,,,,
+2010-11-28,14.899999618530273,15.0,14.850000381469727,14.850000381469727,66364.0
+2010-11-29,14.899999618530273,15.0,14.850000381469727,14.899999618530273,64653.0
+2010-11-30,14.850000381469727,14.850000381469727,14.800000190734863,14.800000190734863,46096.0
+2010-12-01,14.800000190734863,14.949999809265137,14.800000190734863,14.949999809265137,28251.0
+2010-12-02,,,,,
+2010-12-05,14.850000381469727,14.899999618530273,14.850000381469727,14.899999618530273,18952.0
+2010-12-06,14.899999618530273,14.949999809265137,14.899999618530273,14.949999809265137,39949.0
+2010-12-07,14.899999618530273,14.949999809265137,14.899999618530273,14.899999618530273,36374.0
+2010-12-08,14.899999618530273,15.0,14.899999618530273,15.0,83924.0
+2010-12-09,15.0,15.0,15.0,15.0,0.0
+2010-12-12,14.899999618530273,15.5,14.899999618530273,15.100000381469727,315684.0
+2010-12-13,15.149999618530273,15.350000381469727,14.949999809265137,15.25,218742.0
+2010-12-14,15.199999809265137,15.399999618530273,15.199999809265137,15.300000190734863,173805.0
+2010-12-15,15.350000381469727,15.350000381469727,15.25,15.300000190734863,127759.0
+2010-12-16,,,,,
+2010-12-19,15.550000190734863,15.550000190734863,15.300000190734863,15.5,196470.0
+2010-12-20,15.399999618530273,15.449999809265137,15.350000381469727,15.449999809265137,69731.0
+2010-12-21,15.449999809265137,15.449999809265137,15.300000190734863,15.399999618530273,126826.0
+2010-12-22,15.350000381469727,15.399999618530273,15.300000190734863,15.399999618530273,54187.0
+2010-12-23,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2010-12-26,15.399999618530273,15.550000190734863,15.399999618530273,15.550000190734863,319619.0
+2010-12-27,15.550000190734863,15.550000190734863,15.300000190734863,15.449999809265137,200844.0
+2010-12-28,15.399999618530273,15.5,15.399999618530273,15.449999809265137,50270.0
+2010-12-29,15.399999618530273,15.449999809265137,15.300000190734863,15.449999809265137,173426.0
+2010-12-30,,,,,
+2011-01-02,15.350000381469727,15.350000381469727,15.25,15.350000381469727,174522.0
+2011-01-03,15.300000190734863,15.449999809265137,15.300000190734863,15.449999809265137,156398.0
+2011-01-04,15.399999618530273,15.399999618530273,15.350000381469727,15.399999618530273,149224.0
+2011-01-05,15.350000381469727,15.5,15.350000381469727,15.5,130111.0
+2011-01-06,15.5,15.5,15.5,15.5,0.0
+2011-01-09,15.449999809265137,15.5,15.399999618530273,15.5,267245.0
+2011-01-10,15.5,15.5,15.399999618530273,15.5,259674.0
+2011-01-11,15.449999809265137,15.5,15.350000381469727,15.5,215283.0
+2011-01-12,15.5,15.550000190734863,15.449999809265137,15.550000190734863,284490.0
+2011-01-13,,,,,
+2011-01-16,15.949999809265137,16.149999618530273,15.850000381469727,16.0,784689.0
+2011-01-17,15.899999618530273,15.949999809265137,15.75,15.949999809265137,602762.0
+2011-01-18,15.850000381469727,15.899999618530273,15.75,15.850000381469727,221394.0
+2011-01-19,15.600000381469727,15.949999809265137,15.550000190734863,15.949999809265137,128695.0
+2011-01-20,,,,,
+2011-01-23,15.850000381469727,16.0,15.850000381469727,16.0,271796.0
+2011-01-24,15.899999618530273,16.049999237060547,15.899999618530273,15.949999809265137,380325.0
+2011-01-25,15.949999809265137,16.0,15.949999809265137,16.0,156944.0
+2011-01-26,15.949999809265137,16.0,15.899999618530273,16.0,245114.0
+2011-01-27,,,,,
+2011-01-30,15.449999809265137,15.800000190734863,15.449999809265137,15.649999618530273,114790.0
+2011-01-31,15.800000190734863,15.800000190734863,15.5,15.550000190734863,196819.0
+2011-02-01,15.5,15.649999618530273,15.449999809265137,15.649999618530273,102306.0
+2011-02-02,15.800000190734863,15.800000190734863,15.649999618530273,15.699999809265137,373962.0
+2011-02-03,,,,,
+2011-02-06,15.949999809265137,16.0,15.899999618530273,16.0,164753.0
+2011-02-07,15.949999809265137,16.0,15.899999618530273,16.0,164753.0
+2011-02-08,16.049999237060547,16.149999618530273,16.0,16.0,73170.0
+2011-02-09,16.049999237060547,16.200000762939453,16.049999237060547,16.100000381469727,82331.0
+2011-02-10,,,,,
+2011-02-13,16.100000381469727,16.200000762939453,16.0,16.100000381469727,194954.0
+2011-02-14,16.049999237060547,16.100000381469727,16.049999237060547,16.100000381469727,108578.0
+2011-02-15,16.100000381469727,16.200000762939453,16.049999237060547,16.100000381469727,203944.0
+2011-02-16,16.049999237060547,16.100000381469727,16.0,16.0,272405.0
+2011-02-17,16.0,16.0,16.0,16.0,0.0
+2011-02-20,15.649999618530273,15.699999809265137,15.600000381469727,15.600000381469727,239764.0
+2011-02-21,15.550000190734863,15.600000381469727,15.399999618530273,15.399999618530273,57647.0
+2011-02-22,15.399999618530273,15.399999618530273,15.25,15.350000381469727,274223.0
+2011-02-23,15.5,15.649999618530273,15.399999618530273,15.649999618530273,308539.0
+2011-02-24,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2011-02-27,15.600000381469727,15.600000381469727,15.149999618530273,15.199999809265137,129402.0
+2011-02-28,15.149999618530273,15.449999809265137,14.949999809265137,15.300000190734863,136839.0
+2011-03-01,15.100000381469727,15.199999809265137,14.550000190734863,14.649999618530273,278742.0
+2011-03-02,14.149999618530273,14.550000190734863,14.149999618530273,14.449999809265137,227849.0
+2011-03-03,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
+2011-03-06,15.0,15.300000190734863,14.800000190734863,15.300000190734863,299662.0
+2011-03-07,15.199999809265137,15.399999618530273,15.199999809265137,15.399999618530273,126981.0
+2011-03-08,15.399999618530273,15.649999618530273,15.399999618530273,15.399999618530273,140092.0
+2011-03-09,15.5,15.550000190734863,15.300000190734863,15.550000190734863,95116.0
+2011-03-10,,,,,
+2011-03-13,15.699999809265137,16.0,15.5,15.550000190734863,640565.0
+2011-03-14,15.5,15.699999809265137,15.350000381469727,15.600000381469727,225126.0
+2011-03-15,15.300000190734863,15.300000190734863,14.649999618530273,15.0,214608.0
+2011-03-16,15.199999809265137,15.350000381469727,15.199999809265137,15.350000381469727,149777.0
+2011-03-17,,,,,
+2011-03-20,15.800000190734863,16.0,15.699999809265137,15.800000190734863,278837.0
+2011-03-21,,,,,
+2011-03-22,16.5,16.700000762939453,16.25,16.25,371563.0
+2011-03-23,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,148345.0
+2011-03-24,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2011-03-27,16.350000381469727,16.600000381469727,16.299999237060547,16.5,216241.0
+2011-03-28,16.450000762939453,17.049999237060547,16.299999237060547,17.049999237060547,806756.0
+2011-03-29,16.899999618530273,17.600000381469727,16.899999618530273,17.5,715921.0
+2011-03-30,17.399999618530273,17.799999237060547,17.200000762939453,17.799999237060547,777959.0
+2011-03-31,,,,,
+2011-04-03,17.450000762939453,17.549999237060547,17.350000381469727,17.399999618530273,197952.0
+2011-04-04,17.399999618530273,17.399999618530273,17.100000381469727,17.200000762939453,276538.0
+2011-04-05,17.0,17.299999237060547,17.0,17.0,196138.0
+2011-04-06,17.0,17.149999618530273,17.0,17.149999618530273,92752.0
+2011-04-07,,,,,
+2011-04-10,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2011-04-11,17.299999237060547,17.350000381469727,17.299999237060547,17.299999237060547,51233.0
+2011-04-12,17.299999237060547,17.399999618530273,17.299999237060547,17.350000381469727,418491.0
+2011-04-13,17.299999237060547,17.299999237060547,17.149999618530273,17.25,81727.0
+2011-04-14,17.25,17.25,17.25,17.25,0.0
+2011-04-17,17.5,17.549999237060547,17.399999618530273,17.399999618530273,500853.0
+2011-04-18,17.299999237060547,17.299999237060547,17.200000762939453,17.299999237060547,46830.0
+2011-04-19,17.200000762939453,17.299999237060547,17.100000381469727,17.299999237060547,98884.0
+2011-04-20,16.600000381469727,16.799999237060547,16.549999237060547,16.549999237060547,135954.0
+2011-04-21,,,,,
+2011-04-24,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,26602.0
+2011-04-25,16.5,16.5,16.399999618530273,16.450000762939453,43510.0
+2011-04-26,16.5,16.799999237060547,16.5,16.600000381469727,117882.0
+2011-04-27,16.600000381469727,16.700000762939453,16.549999237060547,16.700000762939453,71662.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,16.600000381469727,17.399999618530273,16.600000381469727,17.049999237060547,518416.0
+2011-05-03,17.149999618530273,17.200000762939453,17.0,17.0,182332.0
+2011-05-04,17.149999618530273,17.200000762939453,17.0,17.0,182332.0
+2011-05-05,17.0,17.0,17.0,17.0,0.0
+2011-05-08,17.0,17.049999237060547,16.899999618530273,17.0,185659.0
+2011-05-09,17.0,17.049999237060547,16.950000762939453,17.0,379994.0
+2011-05-10,17.0,17.049999237060547,16.899999618530273,17.049999237060547,205767.0
+2011-05-11,17.049999237060547,17.149999618530273,17.0,17.049999237060547,622611.0
+2011-05-12,,,,,
+2011-05-15,16.950000762939453,17.100000381469727,16.899999618530273,16.899999618530273,549626.0
+2011-05-16,16.899999618530273,16.950000762939453,16.799999237060547,16.799999237060547,120651.0
+2011-05-17,16.799999237060547,16.850000381469727,16.75,16.799999237060547,54999.0
+2011-05-18,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,60524.0
+2011-05-19,,,,,
+2011-05-22,16.950000762939453,16.950000762939453,16.899999618530273,16.950000762939453,160885.0
+2011-05-23,16.899999618530273,16.899999618530273,16.850000381469727,16.850000381469727,72194.0
+2011-05-24,16.899999618530273,16.950000762939453,16.799999237060547,16.799999237060547,282205.0
+2011-05-25,16.75,16.799999237060547,16.200000762939453,16.25,930365.0
+2011-05-26,,,,,
+2011-05-29,16.450000762939453,16.549999237060547,16.450000762939453,16.549999237060547,192467.0
+2011-05-30,16.549999237060547,16.700000762939453,16.5,16.649999618530273,446457.0
+2011-05-31,16.600000381469727,16.649999618530273,16.549999237060547,16.549999237060547,198269.0
+2011-06-01,16.549999237060547,16.549999237060547,16.450000762939453,16.5,167608.0
+2011-06-02,,,,,
+2011-06-05,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,69594.0
+2011-06-06,16.399999618530273,16.450000762939453,16.399999618530273,16.399999618530273,76741.0
+2011-06-07,16.399999618530273,16.450000762939453,16.350000381469727,16.350000381469727,92025.0
+2011-06-08,16.299999237060547,16.299999237060547,16.149999618530273,16.149999618530273,116720.0
+2011-06-09,,,,,
+2011-06-12,16.0,16.100000381469727,15.899999618530273,16.049999237060547,67011.0
+2011-06-13,16.100000381469727,16.100000381469727,16.049999237060547,16.049999237060547,39495.0
+2011-06-14,16.049999237060547,16.149999618530273,16.049999237060547,16.049999237060547,109236.0
+2011-06-15,16.100000381469727,16.200000762939453,16.100000381469727,16.149999618530273,191891.0
+2011-06-16,,,,,
+2011-06-19,16.100000381469727,16.149999618530273,16.0,16.049999237060547,75228.0
+2011-06-20,16.0,16.0,15.800000190734863,15.949999809265137,93170.0
+2011-06-21,15.949999809265137,16.049999237060547,15.949999809265137,16.049999237060547,68272.0
+2011-06-22,16.049999237060547,16.049999237060547,15.949999809265137,16.0,64819.0
+2011-06-23,,,,,
+2011-06-26,16.049999237060547,16.049999237060547,15.949999809265137,16.0,73552.0
+2011-06-27,16.0,16.100000381469727,16.0,16.049999237060547,130745.0
+2011-06-28,16.049999237060547,16.200000762939453,16.0,16.200000762939453,133643.0
+2011-06-29,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,139000.0
+2011-06-30,,,,,
+2011-07-03,16.649999618530273,16.799999237060547,16.549999237060547,16.700000762939453,177933.0
+2011-07-04,16.649999618530273,17.100000381469727,16.549999237060547,16.799999237060547,568266.0
+2011-07-05,16.850000381469727,17.049999237060547,16.799999237060547,17.0,259195.0
+2011-07-06,17.0,17.149999618530273,16.899999618530273,16.899999618530273,314497.0
+2011-07-07,,,,,
+2011-07-10,16.950000762939453,17.0,16.850000381469727,16.950000762939453,214609.0
+2011-07-11,16.899999618530273,16.950000762939453,16.850000381469727,16.950000762939453,127072.0
+2011-07-12,16.899999618530273,16.899999618530273,16.299999237060547,16.700000762939453,178904.0
+2011-07-13,16.700000762939453,16.799999237060547,16.700000762939453,16.75,87805.0
+2011-07-14,,,,,
+2011-07-17,16.75,16.75,16.649999618530273,16.700000762939453,100147.0
+2011-07-18,16.350000381469727,16.600000381469727,16.350000381469727,16.600000381469727,65156.0
+2011-07-19,16.549999237060547,16.950000762939453,16.549999237060547,16.700000762939453,56717.0
+2011-07-20,16.75,17.0,16.75,16.899999618530273,205786.0
+2011-07-21,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2011-07-24,16.799999237060547,16.950000762939453,16.799999237060547,16.850000381469727,34124.0
+2011-07-25,16.850000381469727,16.950000762939453,16.850000381469727,16.899999618530273,164312.0
+2011-07-26,16.850000381469727,17.0,16.850000381469727,16.950000762939453,144168.0
+2011-07-27,16.899999618530273,17.0,16.850000381469727,16.850000381469727,51152.0
+2011-07-28,,,,,
+2011-07-31,17.200000762939453,17.299999237060547,17.149999618530273,17.200000762939453,397222.0
+2011-08-01,17.299999237060547,17.350000381469727,17.25,17.350000381469727,194004.0
+2011-08-02,17.299999237060547,17.399999618530273,17.299999237060547,17.299999237060547,165637.0
+2011-08-03,17.25,17.25,17.049999237060547,17.100000381469727,291397.0
+2011-08-04,,,,,
+2011-08-07,16.799999237060547,16.850000381469727,16.649999618530273,16.75,152814.0
+2011-08-08,16.850000381469727,16.950000762939453,16.649999618530273,16.700000762939453,152249.0
+2011-08-09,16.25,16.75,16.149999618530273,16.649999618530273,158649.0
+2011-08-10,16.799999237060547,16.899999618530273,16.700000762939453,16.799999237060547,90125.0
+2011-08-11,,,,,
+2011-08-14,16.899999618530273,16.950000762939453,16.75,16.75,152585.0
+2011-08-15,16.75,16.899999618530273,16.75,16.799999237060547,50123.0
+2011-08-16,16.850000381469727,16.899999618530273,16.75,16.799999237060547,182441.0
+2011-08-17,16.799999237060547,16.899999618530273,16.799999237060547,16.850000381469727,18345.0
+2011-08-18,,,,,
+2011-08-21,16.950000762939453,17.149999618530273,16.950000762939453,16.950000762939453,59427.0
+2011-08-22,17.149999618530273,17.299999237060547,17.049999237060547,17.25,217753.0
+2011-08-23,16.899999618530273,16.899999618530273,16.75,16.799999237060547,196505.0
+2011-08-24,16.799999237060547,17.0,16.799999237060547,17.0,154068.0
+2011-08-25,,,,,
+2011-08-28,17.0,17.0,17.0,17.0,0.0
+2011-09-01,17.0,17.0,17.0,17.0,0.0
+2011-09-04,17.0,17.100000381469727,16.950000762939453,17.049999237060547,83917.0
+2011-09-05,16.950000762939453,17.200000762939453,16.899999618530273,17.0,53778.0
+2011-09-06,16.950000762939453,17.0,16.850000381469727,16.850000381469727,75178.0
+2011-09-07,17.0,17.149999618530273,16.799999237060547,16.950000762939453,196875.0
+2011-09-08,,,,,
+2011-09-11,17.049999237060547,17.049999237060547,16.950000762939453,16.950000762939453,77742.0
+2011-09-12,16.950000762939453,16.950000762939453,16.850000381469727,16.850000381469727,85131.0
+2011-09-13,16.899999618530273,16.899999618530273,16.5,16.799999237060547,267671.0
+2011-09-14,16.799999237060547,16.899999618530273,16.799999237060547,16.899999618530273,66123.0
+2011-09-15,,,,,
+2011-09-18,16.899999618530273,16.899999618530273,16.799999237060547,16.850000381469727,142106.0
+2011-09-19,16.799999237060547,16.850000381469727,16.799999237060547,16.850000381469727,116727.0
+2011-09-20,16.799999237060547,16.899999618530273,16.799999237060547,16.850000381469727,126840.0
+2011-09-21,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,94612.0
+2011-09-22,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
+2011-09-25,16.799999237060547,16.950000762939453,16.799999237060547,16.899999618530273,229216.0
+2011-09-26,16.899999618530273,16.950000762939453,16.899999618530273,16.899999618530273,100931.0
+2011-09-27,17.0,17.0,16.899999618530273,16.950000762939453,105524.0
+2011-09-28,17.0,17.0,16.850000381469727,16.899999618530273,227014.0
+2011-09-29,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2011-10-02,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,159762.0
+2011-10-03,16.799999237060547,17.649999618530273,16.799999237060547,16.950000762939453,1684787.0
+2011-10-04,16.950000762939453,16.950000762939453,16.799999237060547,16.799999237060547,221898.0
+2011-10-05,16.850000381469727,17.049999237060547,16.850000381469727,17.0,215961.0
+2011-10-06,,,,,
+2011-10-09,17.100000381469727,17.450000762939453,17.049999237060547,17.299999237060547,268739.0
+2011-10-10,17.350000381469727,17.549999237060547,17.350000381469727,17.450000762939453,305151.0
+2011-10-11,17.399999618530273,17.600000381469727,17.299999237060547,17.299999237060547,173084.0
+2011-10-12,17.25,17.399999618530273,17.200000762939453,17.350000381469727,48294.0
+2011-10-13,,,,,
+2011-10-16,17.600000381469727,17.700000762939453,17.5,17.700000762939453,241225.0
+2011-10-17,17.5,17.600000381469727,17.5,17.600000381469727,113501.0
+2011-10-18,17.600000381469727,17.649999618530273,17.5,17.649999618530273,70090.0
+2011-10-19,17.5,17.5,17.399999618530273,17.5,49694.0
+2011-10-20,,,,,
+2011-10-23,17.399999618530273,17.5,17.350000381469727,17.350000381469727,42003.0
+2011-10-24,17.450000762939453,17.75,17.350000381469727,17.5,75773.0
+2011-10-25,17.5,17.549999237060547,17.399999618530273,17.450000762939453,62728.0
+2011-10-26,17.450000762939453,17.5,17.350000381469727,17.399999618530273,45014.0
+2011-10-27,17.450000762939453,17.5,17.350000381469727,17.399999618530273,45014.0
+2011-10-30,17.399999618530273,17.5,17.200000762939453,17.399999618530273,106903.0
+2011-10-31,17.399999618530273,17.799999237060547,17.350000381469727,17.700000762939453,132583.0
+2011-11-01,17.700000762939453,18.450000762939453,17.700000762939453,18.049999237060547,522941.0
+2011-11-02,17.899999618530273,18.200000762939453,17.799999237060547,18.0,198675.0
+2011-11-03,,,,,
+2011-11-06,18.0,18.0,18.0,18.0,0.0
+2011-11-10,18.0,18.0,18.0,18.0,0.0
+2011-11-13,18.0,18.149999618530273,18.0,18.100000381469727,54435.0
+2011-11-14,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,80929.0
+2011-11-15,18.0,18.149999618530273,18.0,18.049999237060547,29152.0
+2011-11-16,18.149999618530273,18.149999618530273,18.049999237060547,18.049999237060547,76733.0
+2011-11-17,,,,,
+2011-11-20,17.850000381469727,18.0,17.799999237060547,17.799999237060547,88969.0
+2011-11-21,17.850000381469727,18.0,17.799999237060547,17.799999237060547,88969.0
+2011-11-22,18.0,19.0,18.0,18.399999618530273,431127.0
+2011-11-23,18.299999237060547,18.5,18.200000762939453,18.399999618530273,71966.0
+2011-11-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2011-11-27,18.0,18.200000762939453,17.950000762939453,18.100000381469727,237057.0
+2011-11-28,18.149999618530273,18.25,18.149999618530273,18.25,365677.0
+2011-11-29,18.100000381469727,18.200000762939453,18.049999237060547,18.149999618530273,416917.0
+2011-11-30,18.149999618530273,18.200000762939453,18.100000381469727,18.149999618530273,95540.0
+2011-12-01,,,,,
+2011-12-04,18.299999237060547,18.450000762939453,18.299999237060547,18.350000381469727,166021.0
+2011-12-05,18.5,18.600000381469727,18.350000381469727,18.600000381469727,55236.0
+2011-12-06,18.399999618530273,18.399999618530273,18.350000381469727,18.350000381469727,45616.0
+2011-12-07,18.350000381469727,18.600000381469727,18.350000381469727,18.350000381469727,212317.0
+2011-12-08,,,,,
+2011-12-11,18.350000381469727,18.399999618530273,18.350000381469727,18.350000381469727,200197.0
+2011-12-12,18.5,18.649999618530273,18.299999237060547,18.399999618530273,330894.0
+2011-12-13,18.450000762939453,18.600000381469727,18.399999618530273,18.450000762939453,265924.0
+2011-12-14,18.350000381469727,18.549999237060547,18.350000381469727,18.5,74555.0
+2011-12-15,18.350000381469727,18.549999237060547,18.350000381469727,18.5,74555.0
+2011-12-18,,,,,
+2011-12-19,18.700000762939453,18.700000762939453,18.350000381469727,18.399999618530273,1301418.0
+2011-12-20,18.450000762939453,18.899999618530273,18.350000381469727,18.700000762939453,721903.0
+2011-12-21,18.649999618530273,18.799999237060547,18.649999618530273,18.75,477936.0
+2011-12-22,18.75,18.75,18.75,18.75,0.0
+2011-12-25,18.850000381469727,18.899999618530273,18.75,18.899999618530273,203854.0
+2011-12-26,18.899999618530273,19.200000762939453,18.899999618530273,19.100000381469727,335817.0
+2011-12-27,19.100000381469727,19.100000381469727,18.899999618530273,18.950000762939453,212008.0
+2011-12-28,18.950000762939453,19.299999237060547,18.899999618530273,19.200000762939453,208560.0
+2011-12-29,,,,,
+2012-01-01,19.25,19.25,18.850000381469727,18.950000762939453,427460.0
+2012-01-02,19.0,19.049999237060547,18.799999237060547,19.0,342982.0
+2012-01-03,19.049999237060547,19.200000762939453,18.899999618530273,19.0,426259.0
+2012-01-04,18.899999618530273,19.100000381469727,18.899999618530273,19.100000381469727,125047.0
+2012-01-05,,,,,
+2012-01-08,19.200000762939453,19.549999237060547,19.100000381469727,19.25,291126.0
+2012-01-09,19.200000762939453,19.5,19.149999618530273,19.25,260381.0
+2012-01-10,19.399999618530273,19.75,19.200000762939453,19.200000762939453,286941.0
+2012-01-11,19.350000381469727,19.450000762939453,19.25,19.350000381469727,147417.0
+2012-01-12,,,,,
+2012-01-15,19.299999237060547,19.350000381469727,19.200000762939453,19.299999237060547,223802.0
+2012-01-16,19.299999237060547,19.350000381469727,19.200000762939453,19.299999237060547,223802.0
+2012-01-17,19.299999237060547,19.350000381469727,19.25,19.299999237060547,265305.0
+2012-01-18,19.25,19.399999618530273,19.25,19.299999237060547,236285.0
+2012-01-19,19.25,19.399999618530273,19.25,19.299999237060547,236285.0
+2012-01-22,19.399999618530273,19.549999237060547,19.399999618530273,19.450000762939453,105758.0
+2012-01-23,19.450000762939453,19.549999237060547,19.450000762939453,19.5,71623.0
+2012-01-24,19.5,19.600000381469727,19.5,19.5,107307.0
+2012-01-25,19.5,19.799999237060547,19.5,19.549999237060547,156507.0
+2012-01-26,,,,,
+2012-01-29,19.799999237060547,19.899999618530273,19.649999618530273,19.75,315173.0
+2012-01-30,19.649999618530273,19.799999237060547,19.549999237060547,19.649999618530273,164396.0
+2012-01-31,19.649999618530273,19.899999618530273,19.649999618530273,19.799999237060547,193846.0
+2012-02-01,19.799999237060547,20.149999618530273,19.700000762939453,19.899999618530273,312853.0
+2012-02-02,19.799999237060547,20.149999618530273,19.700000762939453,19.899999618530273,312853.0
+2012-02-05,20.0,20.100000381469727,19.899999618530273,20.049999237060547,147856.0
+2012-02-06,20.0,20.0,19.75,19.899999618530273,255233.0
+2012-02-07,19.899999618530273,20.100000381469727,19.899999618530273,20.0,128552.0
+2012-02-08,20.049999237060547,20.200000762939453,20.0,20.100000381469727,139955.0
+2012-02-09,20.049999237060547,20.200000762939453,20.0,20.100000381469727,139955.0
+2012-02-12,20.25,20.5,20.149999618530273,20.399999618530273,255701.0
+2012-02-13,20.399999618530273,20.5,20.149999618530273,20.350000381469727,175276.0
+2012-02-14,20.299999237060547,20.5,20.299999237060547,20.399999618530273,115496.0
+2012-02-15,20.350000381469727,20.899999618530273,20.350000381469727,20.700000762939453,340693.0
+2012-02-16,20.350000381469727,20.899999618530273,20.350000381469727,20.700000762939453,340693.0
+2012-02-19,,,,,
+2012-02-20,22.0,22.0,21.549999237060547,21.899999618530273,92903.0
+2012-02-21,21.75,22.0,21.700000762939453,21.899999618530273,354356.0
+2012-02-22,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2012-02-23,21.950000762939453,22.049999237060547,21.850000381469727,21.950000762939453,225413.0
+2012-02-26,22.100000381469727,22.200000762939453,22.0,22.049999237060547,152630.0
+2012-02-27,22.0,22.25,21.899999618530273,22.25,148340.0
+2012-02-28,22.25,22.350000381469727,21.75,22.0,466611.0
+2012-02-29,22.25,22.350000381469727,21.75,22.0,466611.0
+2012-03-01,22.149999618530273,22.200000762939453,21.850000381469727,22.100000381469727,319786.0
+2012-03-04,22.100000381469727,22.299999237060547,22.0,22.25,244442.0
+2012-03-05,22.200000762939453,23.350000381469727,22.100000381469727,22.950000762939453,1126163.0
+2012-03-06,23.0,23.950000762939453,22.850000381469727,23.899999618530273,956592.0
+2012-03-07,23.200000762939453,24.299999237060547,22.850000381469727,24.0,636699.0
+2012-03-08,23.200000762939453,24.299999237060547,22.850000381469727,24.0,636699.0
+2012-03-11,24.100000381469727,24.649999618530273,24.0,24.5,673721.0
+2012-03-12,24.75,24.850000381469727,24.350000381469727,24.600000381469727,342463.0
+2012-03-13,24.600000381469727,24.899999618530273,24.0,24.350000381469727,936331.0
+2012-03-14,24.450000762939453,24.799999237060547,24.399999618530273,24.799999237060547,406787.0
+2012-03-15,24.450000762939453,24.799999237060547,24.399999618530273,24.799999237060547,406787.0
+2012-03-18,25.899999618530273,25.899999618530273,25.5,25.899999618530273,263091.0
+2012-03-19,25.899999618530273,27.0,25.5,25.5,915409.0
+2012-03-20,25.600000381469727,26.399999618530273,24.799999237060547,26.299999237060547,668242.0
+2012-03-21,26.100000381469727,26.200000762939453,25.5,25.700000762939453,426443.0
+2012-03-22,26.100000381469727,26.200000762939453,25.5,25.700000762939453,426443.0
+2012-03-25,25.600000381469727,25.799999237060547,25.0,25.299999237060547,938966.0
+2012-03-26,25.299999237060547,25.5,25.200000762939453,25.5,360452.0
+2012-03-27,25.299999237060547,25.5,25.0,25.0,490418.0
+2012-03-28,24.899999618530273,25.5,24.850000381469727,25.5,329242.0
+2012-03-29,24.899999618530273,25.5,24.850000381469727,25.5,329242.0
+2012-04-01,25.100000381469727,25.299999237060547,24.950000762939453,25.0,549063.0
+2012-04-02,25.200000762939453,25.200000762939453,24.799999237060547,25.0,195272.0
+2012-04-03,25.0,25.100000381469727,24.950000762939453,25.100000381469727,113055.0
+2012-04-04,25.100000381469727,25.100000381469727,24.950000762939453,24.950000762939453,117787.0
+2012-04-05,,,,,
+2012-04-08,24.75,24.75,23.100000381469727,24.049999237060547,365560.0
+2012-04-09,24.0,24.350000381469727,23.799999237060547,24.350000381469727,297765.0
+2012-04-10,24.350000381469727,24.950000762939453,24.350000381469727,24.450000762939453,221407.0
+2012-04-11,24.350000381469727,24.700000762939453,22.950000762939453,24.700000762939453,1113194.0
+2012-04-12,24.350000381469727,24.700000762939453,22.950000762939453,24.700000762939453,1113194.0
+2012-04-15,25.200000762939453,25.200000762939453,24.0,24.299999237060547,1047680.0
+2012-04-16,24.299999237060547,24.600000381469727,23.700000762939453,24.25,375317.0
+2012-04-17,24.75,24.75,24.149999618530273,24.299999237060547,678106.0
+2012-04-18,24.350000381469727,24.600000381469727,24.299999237060547,24.450000762939453,466585.0
+2012-04-19,24.350000381469727,24.600000381469727,24.299999237060547,24.450000762939453,466585.0
+2012-04-22,24.700000762939453,25.0,24.549999237060547,24.799999237060547,650796.0
+2012-04-23,24.700000762939453,24.799999237060547,24.299999237060547,24.5,345704.0
+2012-04-24,24.5,24.649999618530273,24.25,24.299999237060547,267496.0
+2012-04-25,24.350000381469727,24.700000762939453,24.149999618530273,24.5,685311.0
+2012-04-26,24.350000381469727,24.700000762939453,24.149999618530273,24.5,685311.0
+2012-04-29,24.950000762939453,25.100000381469727,24.799999237060547,24.799999237060547,556774.0
+2012-04-30,24.850000381469727,25.100000381469727,24.700000762939453,25.0,442488.0
+2012-05-01,24.899999618530273,25.0,24.799999237060547,24.899999618530273,129689.0
+2012-05-02,24.899999618530273,25.0,24.799999237060547,24.899999618530273,129689.0
+2012-05-03,25.0,25.399999618530273,24.899999618530273,25.100000381469727,447259.0
+2012-05-06,24.700000762939453,24.700000762939453,24.399999618530273,24.399999618530273,196935.0
+2012-05-07,24.25,24.450000762939453,24.049999237060547,24.299999237060547,332368.0
+2012-05-08,24.299999237060547,24.350000381469727,23.899999618530273,24.149999618530273,584848.0
+2012-05-09,24.100000381469727,24.100000381469727,23.5,23.649999618530273,190482.0
+2012-05-10,24.100000381469727,24.100000381469727,23.5,23.649999618530273,190482.0
+2012-05-13,23.600000381469727,23.899999618530273,23.399999618530273,23.399999618530273,147253.0
+2012-05-14,23.600000381469727,23.899999618530273,23.399999618530273,23.399999618530273,147253.0
+2012-05-15,22.75,23.0,22.399999618530273,23.0,180836.0
+2012-05-16,22.549999237060547,22.899999618530273,22.450000762939453,22.600000381469727,232327.0
+2012-05-17,22.549999237060547,22.899999618530273,22.450000762939453,22.600000381469727,232327.0
+2012-05-20,22.0,22.0,21.700000762939453,21.899999618530273,178881.0
+2012-05-21,21.799999237060547,22.200000762939453,21.75,22.0,439284.0
+2012-05-22,22.149999618530273,22.200000762939453,22.100000381469727,22.100000381469727,208210.0
+2012-05-23,22.0,22.149999618530273,21.75,22.0,237197.0
+2012-05-24,22.0,22.149999618530273,21.75,22.0,237197.0
+2012-05-27,22.25,22.299999237060547,21.950000762939453,21.950000762939453,201956.0
+2012-05-28,22.100000381469727,22.299999237060547,22.049999237060547,22.200000762939453,202048.0
+2012-05-29,22.299999237060547,22.450000762939453,22.100000381469727,22.100000381469727,297095.0
+2012-05-30,22.149999618530273,22.5,21.850000381469727,22.0,678155.0
+2012-05-31,22.149999618530273,22.5,21.850000381469727,22.0,678155.0
+2012-06-03,21.100000381469727,21.100000381469727,20.799999237060547,21.0,200874.0
+2012-06-04,20.899999618530273,20.899999618530273,20.700000762939453,20.75,239567.0
+2012-06-05,20.799999237060547,20.799999237060547,20.549999237060547,20.549999237060547,171490.0
+2012-06-06,20.600000381469727,20.700000762939453,20.0,20.25,328773.0
+2012-06-07,20.600000381469727,20.700000762939453,20.0,20.25,328773.0
+2012-06-10,19.899999618530273,20.200000762939453,19.799999237060547,20.200000762939453,171030.0
+2012-06-11,20.25,20.5,20.200000762939453,20.399999618530273,192811.0
+2012-06-12,20.049999237060547,20.100000381469727,19.899999618530273,20.0,262026.0
+2012-06-13,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,330841.0
+2012-06-14,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,330841.0
+2012-06-17,19.700000762939453,20.100000381469727,19.700000762939453,20.049999237060547,331451.0
+2012-06-18,20.049999237060547,20.25,20.0,20.149999618530273,314266.0
+2012-06-19,20.100000381469727,20.299999237060547,20.049999237060547,20.100000381469727,457494.0
+2012-06-20,20.200000762939453,20.200000762939453,19.899999618530273,19.950000762939453,482099.0
+2012-06-21,20.200000762939453,20.200000762939453,19.899999618530273,19.950000762939453,482099.0
+2012-06-24,,,,,
+2012-06-25,19.899999618530273,19.899999618530273,19.649999618530273,19.700000762939453,354709.0
+2012-06-26,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2012-06-27,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2012-06-28,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2012-07-01,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0
+2012-07-02,19.399999618530273,20.299999237060547,19.399999618530273,20.100000381469727,807739.0
+2012-07-03,20.299999237060547,20.649999618530273,20.299999237060547,20.399999618530273,971301.0
+2012-07-04,20.399999618530273,20.5,20.200000762939453,20.200000762939453,242838.0
+2012-07-05,,,,,
+2012-07-08,20.450000762939453,21.100000381469727,20.350000381469727,20.600000381469727,412345.0
+2012-07-09,20.600000381469727,20.649999618530273,20.100000381469727,20.149999618530273,270669.0
+2012-07-10,20.100000381469727,20.350000381469727,19.75,20.149999618530273,180086.0
+2012-07-11,20.100000381469727,20.100000381469727,19.899999618530273,19.950000762939453,102613.0
+2012-07-12,,,,,
+2012-07-15,20.149999618530273,20.299999237060547,19.899999618530273,20.25,88536.0
+2012-07-16,20.549999237060547,20.600000381469727,20.200000762939453,20.350000381469727,280842.0
+2012-07-17,20.350000381469727,20.649999618530273,20.350000381469727,20.450000762939453,261287.0
+2012-07-18,20.350000381469727,20.649999618530273,20.200000762939453,20.299999237060547,369013.0
+2012-07-19,,,,,
+2012-07-22,20.450000762939453,20.700000762939453,20.399999618530273,20.649999618530273,122755.0
+2012-07-23,20.450000762939453,20.600000381469727,20.299999237060547,20.450000762939453,99559.0
+2012-07-24,20.299999237060547,20.700000762939453,20.299999237060547,20.5,122442.0
+2012-07-25,20.5,20.950000762939453,20.5,20.799999237060547,132404.0
+2012-07-26,,,,,
+2012-07-29,21.0,21.0,20.799999237060547,20.899999618530273,149993.0
+2012-07-30,20.799999237060547,20.950000762939453,20.799999237060547,20.899999618530273,53123.0
+2012-07-31,20.850000381469727,21.25,20.799999237060547,21.200000762939453,316901.0
+2012-08-01,21.100000381469727,21.649999618530273,21.100000381469727,21.649999618530273,230893.0
+2012-08-02,,,,,
+2012-08-05,21.950000762939453,22.049999237060547,21.899999618530273,22.0,61451.0
+2012-08-06,22.0,22.149999618530273,21.950000762939453,22.149999618530273,115488.0
+2012-08-07,22.100000381469727,22.100000381469727,22.049999237060547,22.100000381469727,57788.0
+2012-08-08,22.049999237060547,22.100000381469727,21.950000762939453,22.0,128190.0
+2012-08-09,,,,,
+2012-08-12,22.049999237060547,22.049999237060547,21.850000381469727,22.0,93710.0
+2012-08-13,22.0,22.299999237060547,22.0,22.049999237060547,95747.0
+2012-08-14,21.899999618530273,21.899999618530273,21.850000381469727,21.899999618530273,135765.0
+2012-08-15,21.899999618530273,22.399999618530273,21.899999618530273,22.399999618530273,152856.0
+2012-08-16,,,,,
+2012-08-19,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2012-08-23,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0
+2012-08-26,22.600000381469727,22.899999618530273,22.5,22.899999618530273,361955.0
+2012-08-27,22.899999618530273,23.5,22.75,23.049999237060547,182038.0
+2012-08-28,23.100000381469727,23.100000381469727,23.0,23.100000381469727,234822.0
+2012-08-29,23.100000381469727,23.200000762939453,22.799999237060547,22.899999618530273,94250.0
+2012-08-30,,,,,
+2012-09-02,23.100000381469727,23.100000381469727,22.950000762939453,22.950000762939453,93223.0
+2012-09-03,22.950000762939453,23.200000762939453,22.950000762939453,23.100000381469727,155673.0
+2012-09-04,23.100000381469727,23.100000381469727,22.549999237060547,22.850000381469727,433342.0
+2012-09-05,,,,,
+2012-09-06,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2012-09-09,23.200000762939453,23.5,23.200000762939453,23.5,75416.0
+2012-09-10,23.299999237060547,23.450000762939453,23.25,23.450000762939453,72317.0
+2012-09-11,23.299999237060547,23.549999237060547,23.149999618530273,23.549999237060547,81465.0
+2012-09-12,23.600000381469727,24.049999237060547,23.600000381469727,24.049999237060547,315035.0
+2012-09-13,,,,,
+2012-09-16,24.799999237060547,25.0,24.350000381469727,24.75,572587.0
+2012-09-17,24.75,24.850000381469727,24.549999237060547,24.700000762939453,71796.0
+2012-09-18,24.549999237060547,24.549999237060547,24.25,24.350000381469727,140999.0
+2012-09-19,24.350000381469727,24.399999618530273,24.149999618530273,24.350000381469727,370818.0
+2012-09-20,,,,,
+2012-09-24,24.700000762939453,24.700000762939453,24.100000381469727,24.399999618530273,66510.0
+2012-09-25,24.600000381469727,24.75,24.25,24.450000762939453,164331.0
+2012-09-26,24.299999237060547,24.799999237060547,24.25,24.75,438315.0
+2012-09-27,,,,,
+2012-09-30,24.0,24.299999237060547,23.399999618530273,23.5,169725.0
+2012-10-01,23.399999618530273,23.5,23.25,23.5,158121.0
+2012-10-02,23.399999618530273,23.700000762939453,23.25,23.700000762939453,118467.0
+2012-10-03,23.5,24.0,23.5,23.950000762939453,88336.0
+2012-10-04,,,,,
+2012-10-07,23.600000381469727,23.600000381469727,23.25,23.350000381469727,239744.0
+2012-10-08,23.25,23.549999237060547,23.149999618530273,23.549999237060547,240478.0
+2012-10-09,23.700000762939453,23.700000762939453,23.200000762939453,23.350000381469727,22119.0
+2012-10-10,23.25,23.25,23.0,23.0,131692.0
+2012-10-11,,,,,
+2012-10-14,22.950000762939453,22.950000762939453,22.75,22.799999237060547,81929.0
+2012-10-15,23.0,23.100000381469727,22.899999618530273,23.100000381469727,223765.0
+2012-10-16,23.0,23.200000762939453,23.0,23.049999237060547,85661.0
+2012-10-17,23.200000762939453,24.25,23.100000381469727,24.100000381469727,335485.0
+2012-10-18,,,,,
+2012-10-21,23.649999618530273,23.649999618530273,23.049999237060547,23.149999618530273,155647.0
+2012-10-22,23.0,23.0,22.850000381469727,22.950000762939453,117965.0
+2012-10-23,22.950000762939453,23.049999237060547,22.850000381469727,22.950000762939453,95023.0
+2012-10-24,22.950000762939453,23.25,22.950000762939453,23.25,203581.0
+2012-10-25,,,,,
+2012-10-28,23.25,23.25,23.25,23.25,0.0
+2012-11-01,23.25,23.25,23.25,23.25,0.0
+2012-11-04,23.25,23.399999618530273,23.25,23.399999618530273,91870.0
+2012-11-05,23.299999237060547,23.600000381469727,23.25,23.600000381469727,131812.0
+2012-11-06,23.600000381469727,25.5,23.399999618530273,25.5,157102.0
+2012-11-07,25.299999237060547,25.299999237060547,24.600000381469727,24.799999237060547,304875.0
+2012-11-08,,,,,
+2012-11-11,24.399999618530273,24.450000762939453,24.100000381469727,24.149999618530273,76562.0
+2012-11-12,23.75,24.0,23.75,23.799999237060547,84900.0
+2012-11-13,23.950000762939453,23.950000762939453,23.700000762939453,23.799999237060547,53482.0
+2012-11-14,23.799999237060547,24.0,23.75,23.899999618530273,59888.0
+2012-11-15,,,,,
+2012-11-18,23.950000762939453,24.0,23.75,23.75,147419.0
+2012-11-19,23.700000762939453,23.899999618530273,23.200000762939453,23.350000381469727,134784.0
+2012-11-20,23.299999237060547,23.399999618530273,23.049999237060547,23.149999618530273,35492.0
+2012-11-21,23.100000381469727,23.25,23.100000381469727,23.200000762939453,58515.0
+2012-11-22,,,,,
+2012-11-25,23.25,23.25,23.0,23.149999618530273,95486.0
+2012-11-26,23.149999618530273,23.25,23.0,23.25,61258.0
+2012-11-27,23.100000381469727,23.200000762939453,22.899999618530273,22.950000762939453,52533.0
+2012-11-28,22.950000762939453,23.200000762939453,22.950000762939453,23.0,63882.0
+2012-11-29,,,,,
+2012-12-02,23.5,23.75,23.25,23.700000762939453,109195.0
+2012-12-03,23.799999237060547,23.799999237060547,23.5,23.649999618530273,73645.0
+2012-12-04,23.549999237060547,23.649999618530273,23.5,23.5,33432.0
+2012-12-05,23.649999618530273,24.0,23.549999237060547,23.549999237060547,122467.0
+2012-12-06,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
+2012-12-09,23.600000381469727,23.600000381469727,23.450000762939453,23.450000762939453,74202.0
+2012-12-10,23.399999618530273,23.5,23.350000381469727,23.399999618530273,66647.0
+2012-12-11,23.399999618530273,23.600000381469727,23.399999618530273,23.5,65456.0
+2012-12-12,23.549999237060547,23.75,23.450000762939453,23.549999237060547,146573.0
+2012-12-13,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
+2012-12-16,23.950000762939453,25.0,23.899999618530273,24.549999237060547,303491.0
+2012-12-17,24.5,24.649999618530273,24.299999237060547,24.299999237060547,189756.0
+2012-12-18,24.5,24.649999618530273,24.5,24.600000381469727,42007.0
+2012-12-19,24.549999237060547,24.600000381469727,24.100000381469727,24.5,48707.0
+2012-12-20,24.5,24.5,24.5,24.5,0.0
+2012-12-23,25.299999237060547,25.299999237060547,24.799999237060547,24.799999237060547,300442.0
+2012-12-24,24.75,25.100000381469727,24.75,25.0,358713.0
+2012-12-25,24.799999237060547,25.399999618530273,24.700000762939453,25.200000762939453,286888.0
+2012-12-26,25.100000381469727,25.299999237060547,24.950000762939453,25.299999237060547,88823.0
+2012-12-27,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2012-12-30,25.100000381469727,25.100000381469727,24.649999618530273,24.799999237060547,271042.0
+2012-12-31,24.899999618530273,24.899999618530273,24.649999618530273,24.850000381469727,81798.0
+2013-01-01,24.899999618530273,24.950000762939453,24.399999618530273,24.649999618530273,270296.0
+2013-01-02,24.700000762939453,24.850000381469727,24.700000762939453,24.850000381469727,73580.0
+2013-01-03,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-01-06,25.0,25.0,24.799999237060547,24.950000762939453,125534.0
+2013-01-07,24.950000762939453,24.950000762939453,24.700000762939453,24.850000381469727,64218.0
+2013-01-08,24.899999618530273,24.899999618530273,24.700000762939453,24.799999237060547,101834.0
+2013-01-09,24.75,24.899999618530273,24.75,24.850000381469727,107421.0
+2013-01-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2013-01-13,24.75,24.75,24.5,24.600000381469727,208810.0
+2013-01-14,24.649999618530273,24.75,24.5,24.75,86148.0
+2013-01-15,24.75,24.75,24.399999618530273,24.450000762939453,49418.0
+2013-01-16,24.450000762939453,24.450000762939453,24.049999237060547,24.049999237060547,106706.0
+2013-01-17,24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0.0
+2013-01-20,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,44674.0
+2013-01-21,23.850000381469727,23.850000381469727,23.399999618530273,23.649999618530273,134364.0
+2013-01-22,23.600000381469727,23.899999618530273,23.399999618530273,23.600000381469727,107995.0
+2013-01-23,23.700000762939453,24.0,23.5,23.5,399456.0
+2013-01-24,23.5,23.5,23.5,23.5,0.0
+2013-01-27,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,31306.0
+2013-01-28,23.799999237060547,23.850000381469727,23.600000381469727,23.649999618530273,41135.0
+2013-01-29,23.799999237060547,23.799999237060547,23.649999618530273,23.649999618530273,24768.0
+2013-01-30,23.75,23.899999618530273,23.649999618530273,23.75,76844.0
+2013-01-31,23.75,23.75,23.75,23.75,0.0
+2013-02-03,23.75,23.75,23.549999237060547,23.549999237060547,45035.0
+2013-02-04,23.549999237060547,23.700000762939453,23.549999237060547,23.649999618530273,85959.0
+2013-02-05,23.5,23.600000381469727,23.450000762939453,23.600000381469727,24447.0
+2013-02-06,23.700000762939453,23.75,23.5,23.5,87800.0
+2013-02-07,23.5,23.5,23.5,23.5,0.0
+2013-02-10,23.350000381469727,23.350000381469727,23.149999618530273,23.299999237060547,69629.0
+2013-02-11,23.25,23.549999237060547,23.0,23.299999237060547,37496.0
+2013-02-12,23.5,23.649999618530273,23.5,23.5,45323.0
+2013-02-13,23.200000762939453,23.600000381469727,23.200000762939453,23.5,53392.0
+2013-02-14,23.5,23.5,23.5,23.5,0.0
+2013-02-17,23.600000381469727,23.850000381469727,23.450000762939453,23.649999618530273,111328.0
+2013-02-18,23.649999618530273,23.799999237060547,23.549999237060547,23.549999237060547,35406.0
+2013-02-19,23.5,23.5,23.350000381469727,23.399999618530273,42546.0
+2013-02-20,23.350000381469727,23.399999618530273,23.200000762939453,23.350000381469727,91363.0
+2013-02-21,23.350000381469727,23.350000381469727,23.350000381469727,23.350000381469727,0.0
+2013-02-24,23.450000762939453,23.5,23.25,23.350000381469727,105724.0
+2013-02-25,23.399999618530273,23.549999237060547,23.399999618530273,23.450000762939453,154523.0
+2013-02-26,23.399999618530273,23.450000762939453,23.350000381469727,23.399999618530273,96853.0
+2013-02-27,23.450000762939453,23.5,23.399999618530273,23.450000762939453,135150.0
+2013-02-28,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0
+2013-03-03,23.450000762939453,23.549999237060547,23.299999237060547,23.299999237060547,210018.0
+2013-03-04,23.299999237060547,23.5,23.299999237060547,23.5,180056.0
+2013-03-05,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,128713.0
+2013-03-06,23.600000381469727,23.600000381469727,23.5,23.5,53356.0
+2013-03-07,23.5,23.5,23.5,23.5,0.0
+2013-03-10,23.649999618530273,23.950000762939453,23.600000381469727,23.700000762939453,61133.0
+2013-03-11,23.850000381469727,24.0,23.700000762939453,23.899999618530273,163589.0
+2013-03-12,24.0,24.0,23.600000381469727,23.600000381469727,236263.0
+2013-03-13,23.700000762939453,23.899999618530273,23.600000381469727,23.850000381469727,72958.0
+2013-03-14,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0
+2013-03-17,23.850000381469727,23.850000381469727,23.700000762939453,23.850000381469727,80628.0
+2013-03-18,23.75,23.850000381469727,23.700000762939453,23.850000381469727,139908.0
+2013-03-19,23.850000381469727,24.100000381469727,23.850000381469727,24.0,182061.0
+2013-03-20,24.100000381469727,24.200000762939453,24.0,24.100000381469727,102253.0
+2013-03-21,,,,,
+2013-03-24,25.0,27.299999237060547,25.0,27.100000381469727,2415208.0
+2013-03-25,26.799999237060547,29.299999237060547,26.700000762939453,28.899999618530273,2851990.0
+2013-03-26,29.200000762939453,31.399999618530273,29.0,31.100000381469727,5379341.0
+2013-03-27,31.5,32.599998474121094,30.200000762939453,30.600000381469727,4509767.0
+2013-03-28,,,,,
+2013-03-31,30.899999618530273,31.299999237060547,30.0,30.399999618530273,1415879.0
+2013-04-01,30.0,30.799999237060547,29.600000381469727,30.399999618530273,1367898.0
+2013-04-02,30.399999618530273,30.700000762939453,30.0,30.299999237060547,905481.0
+2013-04-03,30.5,30.5,29.600000381469727,29.700000762939453,1016776.0
+2013-04-04,,,,,
+2013-04-07,30.0,30.799999237060547,29.799999237060547,30.100000381469727,863433.0
+2013-04-08,30.100000381469727,30.700000762939453,30.100000381469727,30.299999237060547,704791.0
+2013-04-09,30.200000762939453,30.600000381469727,30.200000762939453,30.200000762939453,572153.0
+2013-04-10,30.100000381469727,30.299999237060547,29.899999618530273,30.0,294988.0
+2013-04-11,,,,,
+2013-04-14,29.799999237060547,29.899999618530273,29.700000762939453,29.899999618530273,273774.0
+2013-04-15,29.700000762939453,29.799999237060547,29.5,29.700000762939453,199989.0
+2013-04-16,29.299999237060547,29.5,29.100000381469727,29.299999237060547,169558.0
+2013-04-17,29.399999618530273,29.5,29.0,29.200000762939453,153230.0
+2013-04-18,,,,,
+2013-04-21,30.5,30.600000381469727,29.899999618530273,30.0,514642.0
+2013-04-22,29.799999237060547,30.399999618530273,29.799999237060547,30.399999618530273,630327.0
+2013-04-23,30.299999237060547,30.399999618530273,30.0,30.100000381469727,273586.0
+2013-04-24,30.100000381469727,30.200000762939453,29.299999237060547,29.600000381469727,405597.0
+2013-04-25,,,,,
+2013-04-28,29.299999237060547,29.600000381469727,29.200000762939453,29.399999618530273,144679.0
+2013-04-29,29.299999237060547,29.5,29.200000762939453,29.5,121262.0
+2013-04-30,29.299999237060547,31.899999618530273,29.100000381469727,31.0,2359446.0
+2013-05-01,31.399999618530273,33.599998474121094,31.200000762939453,32.900001525878906,3738860.0
+2013-05-02,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
+2013-05-05,32.79999923706055,32.900001525878906,31.5,31.899999618530273,1915010.0
+2013-05-06,31.799999237060547,32.79999923706055,31.299999237060547,32.0,1385829.0
+2013-05-07,32.0,33.099998474121094,32.0,32.70000076293945,1967682.0
+2013-05-08,32.70000076293945,33.29999923706055,32.20000076293945,32.79999923706055,1846909.0
+2013-05-09,,,,,
+2013-05-12,32.099998474121094,32.599998474121094,31.399999618530273,31.899999618530273,1378833.0
+2013-05-13,31.299999237060547,32.29999923706055,31.299999237060547,32.0,909080.0
+2013-05-14,32.099998474121094,32.29999923706055,31.600000381469727,31.700000762939453,751083.0
+2013-05-15,31.700000762939453,32.0,31.200000762939453,31.899999618530273,700402.0
+2013-05-16,,,,,
+2013-05-19,32.900001525878906,33.29999923706055,32.70000076293945,33.0,1229850.0
+2013-05-20,33.20000076293945,34.099998474121094,32.79999923706055,33.0,2004313.0
+2013-05-21,33.0,33.5,32.79999923706055,32.79999923706055,616423.0
+2013-05-22,32.900001525878906,33.099998474121094,32.5,32.79999923706055,816342.0
+2013-05-23,,,,,
+2013-05-26,32.599998474121094,32.79999923706055,32.20000076293945,32.29999923706055,685470.0
+2013-05-27,32.29999923706055,32.29999923706055,31.899999618530273,32.099998474121094,525384.0
+2013-05-28,32.099998474121094,32.400001525878906,32.0,32.400001525878906,539894.0
+2013-05-29,32.20000076293945,32.29999923706055,32.0,32.099998474121094,354094.0
+2013-05-30,,,,,
+2013-06-02,32.20000076293945,32.29999923706055,31.899999618530273,31.899999618530273,425603.0
+2013-06-03,31.799999237060547,32.79999923706055,31.700000762939453,32.400001525878906,1074571.0
+2013-06-04,32.400001525878906,33.400001525878906,32.20000076293945,32.79999923706055,1906774.0
+2013-06-05,32.599998474121094,33.099998474121094,32.400001525878906,32.900001525878906,1058495.0
+2013-06-06,,,,,
+2013-06-09,32.900001525878906,33.70000076293945,32.79999923706055,33.5,883112.0
+2013-06-10,33.599998474121094,36.599998474121094,33.599998474121094,35.900001525878906,5356707.0
+2013-06-11,36.099998474121094,36.900001525878906,34.29999923706055,34.5,3655268.0
+2013-06-12,34.400001525878906,35.29999923706055,34.20000076293945,34.599998474121094,1483879.0
+2013-06-13,,,,,
+2013-06-16,31.0,33.20000076293945,31.0,33.099998474121094,3105507.0
+2013-06-17,33.400001525878906,34.70000076293945,33.400001525878906,34.0,1969356.0
+2013-06-18,34.29999923706055,35.20000076293945,34.29999923706055,35.0,2164402.0
+2013-06-19,35.20000076293945,35.400001525878906,34.5,34.70000076293945,1150866.0
+2013-06-20,,,,,
+2013-06-23,35.0,35.20000076293945,34.70000076293945,34.70000076293945,504564.0
+2013-06-24,34.599998474121094,34.79999923706055,34.0,34.400001525878906,332602.0
+2013-06-25,34.400001525878906,34.5,34.20000076293945,34.29999923706055,184651.0
+2013-06-26,34.400001525878906,34.599998474121094,34.20000076293945,34.20000076293945,292225.0
+2013-06-27,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
+2013-06-30,34.0,34.099998474121094,33.79999923706055,34.0,198865.0
+2013-07-01,33.70000076293945,34.400001525878906,33.70000076293945,34.0,457778.0
+2013-07-02,34.0,35.20000076293945,34.0,35.20000076293945,829442.0
+2013-07-03,35.099998474121094,35.400001525878906,34.70000076293945,34.900001525878906,489736.0
+2013-07-04,35.099998474121094,35.29999923706055,34.79999923706055,34.79999923706055,292904.0
+2013-07-07,34.900001525878906,35.0,34.29999923706055,34.5,422935.0
+2013-07-08,34.5,34.5,34.0,34.29999923706055,236188.0
+2013-07-09,34.400001525878906,35.0,34.20000076293945,34.5,366117.0
+2013-07-10,34.5,34.5,34.099998474121094,34.099998474121094,231695.0
+2013-07-11,34.29999923706055,34.400001525878906,34.0,34.20000076293945,251040.0
+2013-07-14,34.20000076293945,35.400001525878906,34.099998474121094,34.5,1426078.0
+2013-07-15,34.599998474121094,34.900001525878906,34.29999923706055,34.5,466221.0
+2013-07-16,34.70000076293945,34.70000076293945,34.0,34.70000076293945,336767.0
+2013-07-17,34.5,35.70000076293945,34.400001525878906,35.400001525878906,1332315.0
+2013-07-18,35.400001525878906,35.599998474121094,35.099998474121094,35.099998474121094,529110.0
+2013-07-21,34.900001525878906,35.79999923706055,34.900001525878906,35.70000076293945,482171.0
+2013-07-22,35.79999923706055,36.099998474121094,35.70000076293945,36.0,850096.0
+2013-07-23,36.20000076293945,38.20000076293945,36.20000076293945,37.70000076293945,1930688.0
+2013-07-24,38.0,39.0,37.599998474121094,38.0,1719290.0
+2013-07-25,38.20000076293945,39.0,38.099998474121094,38.599998474121094,1072372.0
+2013-07-28,38.900001525878906,39.599998474121094,38.20000076293945,39.5,760254.0
+2013-07-29,39.599998474121094,42.20000076293945,39.400001525878906,41.400001525878906,2868128.0
+2013-07-30,41.400001525878906,42.79999923706055,41.0,41.79999923706055,2052577.0
+2013-07-31,41.70000076293945,42.0,40.29999923706055,40.5,1213260.0
+2013-08-01,40.29999923706055,40.29999923706055,39.20000076293945,39.400001525878906,590162.0
+2013-08-04,39.29999923706055,40.0,38.0,38.29999923706055,1237467.0
+2013-08-05,38.20000076293945,40.5,37.599998474121094,40.20000076293945,1744059.0
+2013-08-11,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0
+2013-08-13,40.400001525878906,42.20000076293945,40.400001525878906,40.5,1234134.0
+2013-08-14,40.70000076293945,41.900001525878906,39.79999923706055,40.20000076293945,1390868.0
+2013-08-15,40.0,40.5,39.5,39.79999923706055,606674.0
+2013-08-18,39.79999923706055,39.79999923706055,38.79999923706055,39.0,629019.0
+2013-08-19,39.0,39.0,38.29999923706055,38.599998474121094,523652.0
+2013-08-20,38.79999923706055,39.70000076293945,38.5,39.20000076293945,783133.0
+2013-08-21,39.20000076293945,39.70000076293945,39.0,39.5,635978.0
+2013-08-22,39.70000076293945,40.29999923706055,39.5,39.5,569600.0
+2013-08-25,39.5,39.5,38.79999923706055,38.79999923706055,392280.0
+2013-08-26,38.900001525878906,39.400001525878906,37.400001525878906,38.099998474121094,974750.0
+2013-08-27,37.0,37.29999923706055,34.29999923706055,34.599998474121094,1173973.0
+2013-08-28,33.900001525878906,35.599998474121094,33.20000076293945,35.29999923706055,1287662.0
+2013-08-29,35.5,35.900001525878906,34.70000076293945,35.0,928862.0
+2013-09-01,35.5,37.5,35.5,37.29999923706055,644866.0
+2013-09-02,37.5,39.20000076293945,37.400001525878906,39.0,1468202.0
+2013-09-03,38.900001525878906,39.400001525878906,37.099998474121094,37.400001525878906,979090.0
+2013-09-04,37.400001525878906,37.599998474121094,36.0,36.0,761375.0
+2013-09-05,35.900001525878906,37.0,34.79999923706055,35.400001525878906,1224078.0
+2013-09-08,36.400001525878906,36.79999923706055,35.70000076293945,35.900001525878906,795902.0
+2013-09-09,35.79999923706055,36.29999923706055,35.20000076293945,36.20000076293945,456602.0
+2013-09-10,37.70000076293945,37.900001525878906,36.900001525878906,37.5,1226217.0
+2013-09-11,37.900001525878906,38.099998474121094,37.5,38.0,939834.0
+2013-09-12,38.20000076293945,38.599998474121094,38.0,38.400001525878906,1111844.0
+2013-09-15,38.79999923706055,39.599998474121094,38.79999923706055,39.29999923706055,1057276.0
+2013-09-16,39.29999923706055,39.400001525878906,39.0,39.20000076293945,480734.0
+2013-09-17,39.20000076293945,39.20000076293945,38.70000076293945,38.70000076293945,453723.0
+2013-09-18,38.900001525878906,38.900001525878906,38.599998474121094,38.79999923706055,245731.0
+2013-09-19,39.0,39.099998474121094,38.70000076293945,38.79999923706055,285069.0
+2013-09-24,38.79999923706055,39.099998474121094,38.70000076293945,39.099998474121094,321300.0
+2013-09-25,39.0,41.0,39.0,40.70000076293945,1531663.0
+2013-09-26,41.0,42.0,40.79999923706055,41.599998474121094,2608632.0
+2013-09-29,43.0,45.5,43.0,44.400001525878906,5293912.0
+2013-09-30,43.79999923706055,44.29999923706055,42.70000076293945,42.70000076293945,1903287.0
+2013-10-01,42.5,44.5,42.099998474121094,44.5,2869350.0
+2013-10-02,44.79999923706055,44.79999923706055,43.70000076293945,44.400001525878906,2286633.0
+2013-10-03,44.20000076293945,44.400001525878906,43.599998474121094,44.0,1040783.0
+2013-10-06,44.099998474121094,44.099998474121094,41.79999923706055,43.29999923706055,1440001.0
+2013-10-07,43.099998474121094,44.400001525878906,42.099998474121094,43.29999923706055,1667516.0
+2013-10-08,43.099998474121094,45.70000076293945,43.099998474121094,45.5,3934073.0
+2013-10-09,45.5,46.099998474121094,43.099998474121094,43.099998474121094,4607063.0
+2013-10-10,43.0,44.099998474121094,42.79999923706055,43.79999923706055,2338270.0
+2013-10-13,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2013-10-20,44.400001525878906,45.099998474121094,44.099998474121094,44.20000076293945,1315860.0
+2013-10-21,44.29999923706055,44.29999923706055,43.599998474121094,43.900001525878906,882508.0
+2013-10-22,43.900001525878906,44.79999923706055,43.29999923706055,44.0,2290582.0
+2013-10-23,43.70000076293945,44.79999923706055,43.599998474121094,44.29999923706055,1699236.0
+2013-10-24,44.20000076293945,44.5,43.900001525878906,44.099998474121094,713873.0
+2013-10-27,44.0,44.099998474121094,43.20000076293945,43.599998474121094,934024.0
+2013-10-28,43.599998474121094,43.79999923706055,43.20000076293945,43.70000076293945,515284.0
+2013-10-29,43.79999923706055,43.900001525878906,43.20000076293945,43.400001525878906,410438.0
+2013-10-30,43.400001525878906,43.5,42.900001525878906,43.0,473920.0
+2013-10-31,43.099998474121094,43.400001525878906,42.70000076293945,43.400001525878906,514579.0
+2013-11-03,46.79999923706055,47.099998474121094,43.79999923706055,44.20000076293945,5714415.0
+2013-11-04,43.900001525878906,44.29999923706055,43.400001525878906,43.400001525878906,1584255.0
+2013-11-05,43.5,43.900001525878906,43.20000076293945,43.599998474121094,1379026.0
+2013-11-06,43.599998474121094,43.70000076293945,43.400001525878906,43.70000076293945,548362.0
+2013-11-07,43.70000076293945,44.70000076293945,43.70000076293945,44.29999923706055,1765038.0
+2013-11-10,44.599998474121094,45.0,43.900001525878906,44.0,2145824.0
+2013-11-11,44.099998474121094,44.29999923706055,43.5,43.5,1704965.0
+2013-11-12,43.70000076293945,43.79999923706055,43.099998474121094,43.29999923706055,1217614.0
+2013-11-13,43.29999923706055,43.29999923706055,42.29999923706055,42.5,1869694.0
+2013-11-14,42.5,42.70000076293945,41.900001525878906,42.0,1677912.0
+2013-11-17,42.0,42.099998474121094,40.79999923706055,41.0,2589906.0
+2013-11-18,41.099998474121094,41.5,40.900001525878906,41.0,1261170.0
+2013-11-19,41.0,41.099998474121094,40.599998474121094,40.79999923706055,948694.0
+2013-11-20,40.900001525878906,42.900001525878906,40.900001525878906,42.599998474121094,2090283.0
+2013-11-21,43.099998474121094,43.20000076293945,41.900001525878906,42.29999923706055,2607140.0
+2013-11-24,42.29999923706055,42.5,42.0,42.20000076293945,869356.0
+2013-11-25,42.29999923706055,42.400001525878906,41.79999923706055,42.29999923706055,646052.0
+2013-11-26,42.099998474121094,42.20000076293945,41.79999923706055,41.79999923706055,894116.0
+2013-11-27,41.900001525878906,42.400001525878906,41.79999923706055,42.099998474121094,919520.0
+2013-11-28,42.099998474121094,42.20000076293945,41.900001525878906,42.20000076293945,684039.0
+2013-12-01,42.20000076293945,42.20000076293945,41.599998474121094,41.599998474121094,1062518.0
+2013-12-02,41.70000076293945,42.0,41.70000076293945,41.79999923706055,624581.0
+2013-12-03,41.79999923706055,42.20000076293945,41.099998474121094,41.400001525878906,1156289.0
+2013-12-04,41.29999923706055,41.5,40.900001525878906,41.29999923706055,569104.0
+2013-12-05,41.29999923706055,41.29999923706055,41.0,41.099998474121094,424956.0
+2013-12-08,41.099998474121094,41.400001525878906,41.0,41.29999923706055,588004.0
+2013-12-09,41.20000076293945,41.29999923706055,41.0,41.20000076293945,758443.0
+2013-12-10,41.099998474121094,41.29999923706055,41.0,41.29999923706055,1178113.0
+2013-12-11,41.20000076293945,41.29999923706055,41.0,41.20000076293945,610259.0
+2013-12-12,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,813711.0
+2013-12-15,41.5,41.900001525878906,41.400001525878906,41.400001525878906,1676669.0
+2013-12-16,41.400001525878906,41.599998474121094,41.29999923706055,41.5,549202.0
+2013-12-17,41.5,41.5,41.099998474121094,41.29999923706055,522844.0
+2013-12-18,41.29999923706055,41.5,41.099998474121094,41.400001525878906,879098.0
+2013-12-19,41.400001525878906,41.5,41.099998474121094,41.29999923706055,792981.0
+2013-12-22,41.29999923706055,41.400001525878906,41.20000076293945,41.20000076293945,455394.0
+2013-12-23,41.29999923706055,41.5,41.099998474121094,41.29999923706055,1452802.0
+2013-12-24,41.29999923706055,41.29999923706055,41.0,41.099998474121094,726697.0
+2013-12-25,41.099998474121094,41.20000076293945,40.79999923706055,40.79999923706055,529834.0
+2013-12-26,40.79999923706055,41.0,40.599998474121094,40.900001525878906,421192.0
+2013-12-29,40.79999923706055,40.79999923706055,40.400001525878906,40.5,609869.0
+2013-12-30,40.5,40.5,40.0,40.20000076293945,855801.0
+2013-12-31,40.099998474121094,40.099998474121094,39.400001525878906,39.400001525878906,817435.0
+2014-01-01,39.20000076293945,40.29999923706055,39.099998474121094,39.70000076293945,969297.0
+2014-01-02,39.70000076293945,41.0,39.29999923706055,40.599998474121094,3016068.0
+2014-01-05,40.70000076293945,41.20000076293945,40.5,40.599998474121094,2458169.0
+2014-01-06,40.599998474121094,40.70000076293945,40.20000076293945,40.20000076293945,741315.0
+2014-01-07,40.20000076293945,40.20000076293945,39.599998474121094,39.79999923706055,717452.0
+2014-01-08,39.79999923706055,40.099998474121094,39.5,40.0,656084.0
+2014-01-09,39.900001525878906,40.0,39.5,39.599998474121094,399724.0
+2014-01-12,39.400001525878906,39.5,38.79999923706055,39.20000076293945,1030217.0
+2014-01-13,39.0,39.0,38.29999923706055,38.400001525878906,629809.0
+2014-01-14,38.20000076293945,38.400001525878906,38.0,38.29999923706055,541178.0
+2014-01-15,38.29999923706055,38.79999923706055,38.20000076293945,38.29999923706055,823175.0
+2014-01-16,38.29999923706055,38.5,38.20000076293945,38.29999923706055,435692.0
+2014-01-19,38.29999923706055,38.400001525878906,38.0,38.29999923706055,268940.0
+2014-01-20,38.20000076293945,38.400001525878906,38.0,38.29999923706055,458802.0
+2014-01-21,38.20000076293945,38.900001525878906,38.0,38.79999923706055,636206.0
+2014-01-22,38.79999923706055,38.79999923706055,38.29999923706055,38.599998474121094,389126.0
+2014-01-23,38.5,39.0,38.400001525878906,38.900001525878906,570390.0
+2014-01-26,38.400001525878906,40.70000076293945,38.0,40.0,3357704.0
+2014-01-27,40.20000076293945,40.29999923706055,39.0,39.099998474121094,1165358.0
+2014-01-28,39.0,39.70000076293945,39.0,39.5,715628.0
+2014-01-29,39.79999923706055,40.599998474121094,39.5,40.099998474121094,1626602.0
+2014-01-30,40.0,40.29999923706055,39.5,39.70000076293945,1246389.0
+2014-02-02,39.900001525878906,40.79999923706055,39.599998474121094,40.29999923706055,1684557.0
+2014-02-03,40.20000076293945,40.900001525878906,40.0,40.29999923706055,1208433.0
+2014-02-04,39.79999923706055,42.29999923706055,39.599998474121094,41.79999923706055,4933923.0
+2014-02-05,42.0,44.0,41.400001525878906,43.70000076293945,4235919.0
+2014-02-06,43.70000076293945,45.79999923706055,43.5,44.20000076293945,6349445.0
+2014-02-09,44.5,45.400001525878906,43.70000076293945,44.70000076293945,3276501.0
+2014-02-10,44.5,44.79999923706055,44.20000076293945,44.5,1393822.0
+2014-02-11,44.5,44.599998474121094,43.20000076293945,44.0,2190765.0
+2014-02-12,44.20000076293945,44.400001525878906,42.599998474121094,42.70000076293945,2107918.0
+2014-02-13,42.70000076293945,42.900001525878906,42.0,42.400001525878906,1519987.0
+2014-02-16,42.29999923706055,42.70000076293945,41.599998474121094,41.70000076293945,1431075.0
+2014-02-17,41.79999923706055,42.099998474121094,40.900001525878906,41.20000076293945,2416062.0
+2014-02-18,41.20000076293945,41.400001525878906,41.0,41.20000076293945,631258.0
+2014-02-19,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,654745.0
+2014-02-20,41.29999923706055,43.099998474121094,41.29999923706055,43.099998474121094,3478455.0
+2014-02-23,43.099998474121094,43.79999923706055,42.70000076293945,43.70000076293945,1273602.0
+2014-02-24,43.400001525878906,45.20000076293945,43.20000076293945,45.099998474121094,3522264.0
+2014-02-25,45.20000076293945,45.70000076293945,44.79999923706055,45.29999923706055,1513831.0
+2014-02-26,45.20000076293945,45.20000076293945,44.29999923706055,44.400001525878906,1109618.0
+2014-02-27,44.29999923706055,44.900001525878906,44.0,44.599998474121094,1148108.0
+2014-03-02,44.599998474121094,45.599998474121094,44.400001525878906,45.099998474121094,2628081.0
+2014-03-03,44.79999923706055,45.099998474121094,43.400001525878906,43.400001525878906,2078097.0
+2014-03-04,43.79999923706055,45.900001525878906,43.79999923706055,44.900001525878906,2983653.0
+2014-03-05,45.099998474121094,45.599998474121094,43.599998474121094,44.79999923706055,2246111.0
+2014-03-06,44.70000076293945,46.70000076293945,44.29999923706055,45.20000076293945,6908134.0
+2014-03-09,45.20000076293945,46.900001525878906,45.20000076293945,46.400001525878906,4492343.0
+2014-03-10,46.79999923706055,46.900001525878906,44.79999923706055,45.5,2125723.0
+2014-03-11,45.400001525878906,46.099998474121094,45.099998474121094,45.5,1916889.0
+2014-03-12,45.5,45.5,44.900001525878906,45.29999923706055,1378908.0
+2014-03-13,45.29999923706055,45.599998474121094,44.900001525878906,45.099998474121094,1377378.0
+2014-03-16,44.79999923706055,45.099998474121094,44.29999923706055,44.599998474121094,895977.0
+2014-03-17,44.29999923706055,45.0,44.29999923706055,44.900001525878906,825226.0
+2014-03-18,45.099998474121094,45.20000076293945,44.400001525878906,44.70000076293945,1026202.0
+2014-03-19,44.5,44.599998474121094,44.0,44.20000076293945,625656.0
+2014-03-20,44.099998474121094,44.099998474121094,43.70000076293945,44.0,689011.0
+2014-03-23,44.099998474121094,44.599998474121094,44.0,44.099998474121094,1510734.0
+2014-03-24,44.400001525878906,44.400001525878906,43.79999923706055,44.20000076293945,1634191.0
+2014-03-25,44.20000076293945,45.099998474121094,44.0,44.900001525878906,2465012.0
+2014-03-26,45.20000076293945,45.400001525878906,44.79999923706055,44.900001525878906,1109896.0
+2014-03-27,44.900001525878906,45.099998474121094,44.099998474121094,44.099998474121094,1295503.0
+2014-03-30,44.5,44.70000076293945,44.20000076293945,44.5,696682.0
+2014-03-31,44.5,44.70000076293945,44.20000076293945,44.400001525878906,594093.0
+2014-04-01,44.400001525878906,44.900001525878906,44.29999923706055,44.79999923706055,721298.0
+2014-04-02,44.70000076293945,44.70000076293945,44.29999923706055,44.5,967032.0
+2014-04-03,44.599998474121094,44.599998474121094,44.20000076293945,44.29999923706055,889853.0
+2014-04-06,44.599998474121094,45.0,44.29999923706055,44.900001525878906,1385415.0
+2014-04-07,44.599998474121094,44.70000076293945,44.099998474121094,44.400001525878906,923432.0
+2014-04-08,44.29999923706055,44.29999923706055,44.0,44.20000076293945,833528.0
+2014-04-09,44.099998474121094,44.5,43.79999923706055,44.099998474121094,1170653.0
+2014-04-10,44.099998474121094,44.20000076293945,43.70000076293945,43.79999923706055,786572.0
+2014-04-13,43.599998474121094,44.400001525878906,43.0,44.099998474121094,1451224.0
+2014-04-14,44.0,45.0,43.900001525878906,45.0,1681985.0
+2014-04-15,45.5,46.20000076293945,45.099998474121094,45.20000076293945,2494126.0
+2014-04-16,45.20000076293945,46.0,44.79999923706055,45.599998474121094,1810578.0
+2014-04-17,45.599998474121094,47.79999923706055,45.5,47.099998474121094,4696274.0
+2014-04-20,47.29999923706055,48.599998474121094,47.0,47.5,2640504.0
+2014-04-21,47.79999923706055,48.0,46.900001525878906,47.20000076293945,1573744.0
+2014-04-22,46.900001525878906,46.900001525878906,46.0,46.099998474121094,1009440.0
+2014-04-23,46.099998474121094,46.099998474121094,44.0,44.900001525878906,824395.0
+2014-04-24,44.900001525878906,45.900001525878906,44.5,45.400001525878906,1043915.0
+2014-04-27,45.5,45.5,44.70000076293945,45.0,693430.0
+2014-04-28,45.0,47.099998474121094,44.70000076293945,46.599998474121094,3371862.0
+2014-04-29,46.5,47.099998474121094,45.599998474121094,45.79999923706055,3574291.0
+2014-04-30,46.0,46.29999923706055,45.5,45.900001525878906,852503.0
+2014-05-01,45.900001525878906,46.0,45.20000076293945,45.400001525878906,591553.0
+2014-05-04,45.5,45.900001525878906,45.400001525878906,45.5,578134.0
+2014-05-05,45.599998474121094,45.70000076293945,45.099998474121094,45.400001525878906,718714.0
+2014-05-06,45.400001525878906,45.79999923706055,45.29999923706055,45.70000076293945,722370.0
+2014-05-07,46.70000076293945,46.900001525878906,45.900001525878906,46.0,2903863.0
+2014-05-08,46.099998474121094,46.5,45.79999923706055,46.099998474121094,1291928.0
+2014-05-11,46.099998474121094,46.400001525878906,45.79999923706055,46.099998474121094,964247.0
+2014-05-12,46.0,46.20000076293945,45.79999923706055,46.20000076293945,654551.0
+2014-05-13,46.20000076293945,46.900001525878906,46.099998474121094,46.599998474121094,1888709.0
+2014-05-14,46.70000076293945,46.79999923706055,46.099998474121094,46.400001525878906,1020703.0
+2014-05-15,46.29999923706055,46.29999923706055,45.79999923706055,45.900001525878906,1017688.0
+2014-05-18,46.0,46.0,45.5,45.900001525878906,709138.0
+2014-05-19,45.900001525878906,45.900001525878906,44.599998474121094,45.0,1220167.0
+2014-05-20,45.0,45.29999923706055,44.5,45.0,994040.0
+2014-05-21,44.79999923706055,45.20000076293945,44.70000076293945,45.0,824046.0
+2014-05-22,45.20000076293945,45.70000076293945,45.0,45.0,1378880.0
+2014-05-25,44.900001525878906,45.400001525878906,44.599998474121094,45.400001525878906,1074886.0
+2014-05-26,45.29999923706055,45.70000076293945,45.29999923706055,45.5,824989.0
+2014-05-27,45.599998474121094,47.099998474121094,45.599998474121094,46.29999923706055,6309751.0
+2014-05-28,46.400001525878906,46.70000076293945,45.70000076293945,46.099998474121094,1487699.0
+2014-05-29,46.099998474121094,46.5,45.20000076293945,45.599998474121094,1248069.0
+2014-06-01,45.70000076293945,46.400001525878906,45.400001525878906,45.79999923706055,802446.0
+2014-06-02,45.900001525878906,46.79999923706055,45.79999923706055,46.20000076293945,4201301.0
+2014-06-03,46.29999923706055,46.599998474121094,46.099998474121094,46.400001525878906,1188942.0
+2014-06-04,46.29999923706055,46.5,46.0,46.20000076293945,668380.0
+2014-06-05,46.099998474121094,46.5,46.0,46.0,928207.0
+2014-06-08,46.099998474121094,46.099998474121094,44.599998474121094,45.400001525878906,1326315.0
+2014-06-09,45.29999923706055,45.400001525878906,44.900001525878906,45.20000076293945,822672.0
+2014-06-10,47.599998474121094,48.5,46.0,46.20000076293945,8827975.0
+2014-06-11,46.20000076293945,46.5,45.599998474121094,45.900001525878906,1723466.0
+2014-06-12,45.599998474121094,45.79999923706055,45.20000076293945,45.5,839899.0
+2014-06-15,44.900001525878906,44.900001525878906,44.0,44.5,1007225.0
+2014-06-16,44.900001525878906,44.900001525878906,44.0,44.5,1007225.0
+2014-06-17,43.5,44.0,42.79999923706055,43.900001525878906,1129663.0
+2014-06-18,43.900001525878906,44.20000076293945,43.29999923706055,43.900001525878906,852111.0
+2014-06-19,43.5,44.099998474121094,43.5,44.0,941278.0
+2014-06-22,43.900001525878906,44.20000076293945,42.5,43.5,466663.0
+2014-06-23,43.20000076293945,43.20000076293945,42.5,42.79999923706055,512787.0
+2014-06-24,43.0,43.29999923706055,42.0,43.29999923706055,975245.0
+2014-06-25,43.400001525878906,43.599998474121094,42.900001525878906,43.0,599613.0
+2014-06-26,43.0,43.20000076293945,42.70000076293945,43.0,306507.0
+2014-06-29,42.599998474121094,42.79999923706055,42.0,42.79999923706055,280301.0
+2014-06-30,42.79999923706055,43.0,42.5,42.70000076293945,292583.0
+2014-07-01,42.5,42.79999923706055,42.0,42.5,929978.0
+2014-07-02,42.599998474121094,43.099998474121094,42.5,43.0,538738.0
+2014-07-03,43.0,43.29999923706055,42.900001525878906,43.099998474121094,517431.0
+2014-07-06,43.099998474121094,44.20000076293945,43.0,43.900001525878906,2095586.0
+2014-07-07,44.0,44.29999923706055,43.599998474121094,44.0,868337.0
+2014-07-08,44.0,44.5,43.79999923706055,44.20000076293945,813863.0
+2014-07-09,44.20000076293945,44.20000076293945,43.900001525878906,44.0,466208.0
+2014-07-10,44.0,44.20000076293945,43.900001525878906,44.0,366381.0
+2014-07-13,43.900001525878906,44.0,43.5,43.70000076293945,468340.0
+2014-07-14,44.29999923706055,45.0,44.0,44.20000076293945,1761840.0
+2014-07-15,44.20000076293945,44.29999923706055,43.79999923706055,43.79999923706055,425813.0
+2014-07-16,43.79999923706055,44.099998474121094,43.79999923706055,44.099998474121094,462399.0
+2014-07-17,44.099998474121094,44.79999923706055,44.0,44.79999923706055,827810.0
+2014-07-20,44.900001525878906,45.29999923706055,44.599998474121094,45.29999923706055,1363514.0
+2014-07-21,45.20000076293945,46.099998474121094,45.0,45.79999923706055,1274963.0
+2014-07-22,45.900001525878906,46.599998474121094,45.599998474121094,46.099998474121094,2225838.0
+2014-07-23,46.099998474121094,46.099998474121094,45.79999923706055,46.0,534930.0
+2014-07-24,46.599998474121094,47.099998474121094,46.599998474121094,47.0,1917214.0
+2014-08-03,45.900001525878906,46.29999923706055,45.79999923706055,46.20000076293945,803321.0
+2014-08-04,46.099998474121094,46.5,45.79999923706055,46.29999923706055,949414.0
+2014-08-05,46.29999923706055,46.599998474121094,45.900001525878906,46.20000076293945,2129726.0
+2014-08-06,46.29999923706055,46.599998474121094,46.099998474121094,46.20000076293945,998611.0
+2014-08-07,46.20000076293945,46.79999923706055,46.099998474121094,46.400001525878906,1231255.0
+2014-08-10,46.599998474121094,46.70000076293945,46.20000076293945,46.400001525878906,653545.0
+2014-08-11,46.400001525878906,46.5,46.099998474121094,46.400001525878906,669934.0
+2014-08-12,46.29999923706055,46.79999923706055,46.20000076293945,46.400001525878906,1845818.0
+2014-08-13,46.400001525878906,46.599998474121094,46.20000076293945,46.29999923706055,983585.0
+2014-08-14,46.29999923706055,46.5,46.099998474121094,46.29999923706055,727497.0
+2014-08-17,46.29999923706055,46.5,46.20000076293945,46.400001525878906,550308.0
+2014-08-18,46.5,47.5,46.5,47.0,2564492.0
+2014-08-19,47.099998474121094,47.29999923706055,46.900001525878906,47.20000076293945,1667820.0
+2014-08-20,47.099998474121094,47.599998474121094,47.0,47.099998474121094,1329895.0
+2014-08-21,47.20000076293945,47.599998474121094,47.20000076293945,47.29999923706055,740912.0
+2014-08-24,47.29999923706055,48.400001525878906,47.20000076293945,48.099998474121094,2543216.0
+2014-08-25,48.099998474121094,48.20000076293945,46.79999923706055,47.599998474121094,1502098.0
+2014-08-26,47.5,48.70000076293945,47.400001525878906,48.0,1390189.0
+2014-08-27,48.099998474121094,48.29999923706055,47.900001525878906,47.900001525878906,808289.0
+2014-08-28,47.900001525878906,48.0,47.70000076293945,47.79999923706055,385870.0
+2014-08-31,47.900001525878906,48.099998474121094,47.79999923706055,48.0,524441.0
+2014-09-01,48.0,48.5,47.400001525878906,47.599998474121094,1095852.0
+2014-09-02,47.5,47.599998474121094,47.099998474121094,47.20000076293945,661028.0
+2014-09-03,47.0,47.5,47.0,47.400001525878906,399346.0
+2014-09-04,47.5,47.5,47.099998474121094,47.29999923706055,348457.0
+2014-09-07,47.599998474121094,47.900001525878906,47.29999923706055,47.400001525878906,685052.0
+2014-09-08,47.400001525878906,47.5,47.20000076293945,47.400001525878906,336710.0
+2014-09-09,47.400001525878906,47.400001525878906,47.0,47.20000076293945,863681.0
+2014-09-10,47.099998474121094,47.29999923706055,47.0,47.0,493702.0
+2014-09-11,47.0,47.20000076293945,46.70000076293945,47.099998474121094,454901.0
+2014-09-14,47.0,48.29999923706055,46.900001525878906,46.900001525878906,4069353.0
+2014-09-15,47.099998474121094,47.20000076293945,46.70000076293945,46.79999923706055,668050.0
+2014-09-16,46.900001525878906,47.400001525878906,46.79999923706055,47.20000076293945,724286.0
+2014-09-17,47.0,47.20000076293945,46.900001525878906,47.20000076293945,505117.0
+2014-09-18,47.0,47.29999923706055,46.900001525878906,47.099998474121094,356843.0
+2014-09-21,47.099998474121094,47.099998474121094,46.70000076293945,46.79999923706055,397739.0
+2014-09-22,46.79999923706055,46.79999923706055,46.0,46.5,551073.0
+2014-09-24,46.5,46.5,45.5,46.099998474121094,420799.0
+2014-09-25,46.099998474121094,46.29999923706055,45.599998474121094,45.900001525878906,187832.0
+2014-09-28,45.900001525878906,46.29999923706055,45.70000076293945,46.29999923706055,223149.0
+2014-09-29,46.0,46.29999923706055,45.900001525878906,46.20000076293945,214876.0
+2014-09-30,46.29999923706055,46.5,46.099998474121094,46.29999923706055,297523.0
+2014-10-01,45.900001525878906,46.0,45.79999923706055,45.79999923706055,159679.0
+2014-10-02,45.599998474121094,46.099998474121094,45.5,46.0,312571.0
+2014-10-12,45.5,46.099998474121094,43.20000076293945,43.79999923706055,725002.0
+2014-10-13,44.0,44.79999923706055,43.599998474121094,44.70000076293945,619160.0
+2014-10-14,44.099998474121094,44.29999923706055,43.70000076293945,44.099998474121094,317044.0
+2014-10-15,44.0,44.099998474121094,42.29999923706055,42.5,467782.0
+2014-10-16,42.0,42.5,38.400001525878906,40.900001525878906,546700.0
+2014-10-19,41.900001525878906,42.599998474121094,41.29999923706055,41.900001525878906,307585.0
+2014-10-20,42.20000076293945,43.79999923706055,42.0,43.0,371592.0
+2014-10-21,43.20000076293945,44.099998474121094,43.20000076293945,44.0,266900.0
+2014-10-22,44.099998474121094,44.400001525878906,43.70000076293945,44.20000076293945,268880.0
+2014-10-23,46.599998474121094,46.900001525878906,44.900001525878906,45.0,3148753.0
+2014-10-26,45.099998474121094,45.400001525878906,44.79999923706055,45.099998474121094,596579.0
+2014-10-27,45.20000076293945,45.29999923706055,44.5,44.70000076293945,547636.0
+2014-10-28,44.79999923706055,44.79999923706055,44.20000076293945,44.400001525878906,393416.0
+2014-10-29,44.400001525878906,44.70000076293945,43.79999923706055,43.79999923706055,520729.0
+2014-10-30,43.79999923706055,43.79999923706055,43.099998474121094,43.29999923706055,461693.0
+2014-11-02,44.0,44.400001525878906,43.70000076293945,43.79999923706055,307609.0
+2014-11-03,43.900001525878906,44.20000076293945,43.900001525878906,44.099998474121094,291209.0
+2014-11-04,43.70000076293945,43.900001525878906,42.5,42.900001525878906,403348.0
+2014-11-05,42.599998474121094,42.900001525878906,41.79999923706055,42.400001525878906,316586.0
+2014-11-06,42.70000076293945,43.5,42.70000076293945,43.29999923706055,307047.0
+2014-11-09,43.599998474121094,43.70000076293945,43.20000076293945,43.400001525878906,230607.0
+2014-11-10,43.5,43.599998474121094,43.29999923706055,43.5,209233.0
+2014-11-11,43.29999923706055,43.5,42.400001525878906,42.400001525878906,445711.0
+2014-11-12,42.70000076293945,43.20000076293945,42.70000076293945,43.099998474121094,228946.0
+2014-11-13,42.20000076293945,43.099998474121094,42.20000076293945,43.0,205052.0
+2014-11-16,43.0,43.0,42.5,42.5,125519.0
+2014-11-17,42.5,42.5,41.20000076293945,41.5,255870.0
+2014-11-18,41.599998474121094,41.900001525878906,41.5,41.599998474121094,244087.0
+2014-11-19,41.79999923706055,42.0,41.20000076293945,41.900001525878906,298658.0
+2014-11-20,42.20000076293945,42.400001525878906,42.0,42.099998474121094,103874.0
+2014-11-23,42.599998474121094,42.79999923706055,42.29999923706055,42.5,173507.0
+2014-11-24,42.5,42.5,42.0,42.099998474121094,201548.0
+2014-11-25,41.79999923706055,41.900001525878906,41.0,41.20000076293945,203201.0
+2014-11-26,41.0,41.0,40.0,40.29999923706055,184203.0
+2014-11-27,38.29999923706055,40.29999923706055,38.29999923706055,40.29999923706055,153156.0
+2014-11-30,37.0,38.900001525878906,37.0,38.79999923706055,195620.0
+2014-12-01,39.5,39.5,39.5,39.5,277456.0
+2014-12-02,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,250638.0
+2014-12-03,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,240694.0
+2014-12-04,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,217868.0
+2014-12-07,40.0,40.29999923706055,39.79999923706055,39.900001525878906,141208.0
+2014-12-08,39.900001525878906,40.0,39.400001525878906,39.400001525878906,139239.0
+2014-12-09,39.099998474121094,39.099998474121094,38.20000076293945,39.0,120299.0
+2014-12-10,38.900001525878906,39.0,38.099998474121094,38.099998474121094,136397.0
+2014-12-11,37.70000076293945,37.70000076293945,35.79999923706055,37.29999923706055,277722.0
+2014-12-14,35.599998474121094,36.20000076293945,34.70000076293945,35.0,354863.0
+2014-12-15,35.5,35.900001525878906,33.70000076293945,34.0,395464.0
+2014-12-16,33.70000076293945,33.70000076293945,30.799999237060547,30.799999237060547,545790.0
+2014-12-17,31.299999237060547,32.70000076293945,29.0,32.099998474121094,342567.0
+2014-12-18,33.70000076293945,35.400001525878906,33.70000076293945,35.400001525878906,573526.0
+2014-12-21,36.5,38.79999923706055,36.5,38.70000076293945,895223.0
+2014-12-22,37.900001525878906,40.0,37.900001525878906,39.20000076293945,623283.0
+2014-12-23,39.099998474121094,39.5,38.5,39.20000076293945,152030.0
+2014-12-24,39.5,40.5,39.400001525878906,40.29999923706055,400965.0
+2014-12-25,40.0,41.5,39.900001525878906,41.5,420073.0
+2014-12-28,41.70000076293945,42.400001525878906,41.099998474121094,41.79999923706055,245538.0
+2014-12-29,41.79999923706055,43.599998474121094,41.79999923706055,43.20000076293945,574688.0
+2014-12-30,42.0,43.099998474121094,41.20000076293945,42.0,682071.0
+2014-12-31,42.70000076293945,43.0,39.5,40.599998474121094,538197.0
+2015-01-01,41.0,41.099998474121094,40.29999923706055,40.599998474121094,291830.0
+2015-01-04,40.29999923706055,41.29999923706055,40.29999923706055,40.79999923706055,207951.0
+2015-01-05,40.70000076293945,41.0,40.599998474121094,40.79999923706055,122452.0
+2015-01-06,39.5,40.400001525878906,39.5,40.0,165465.0
+2015-01-07,40.5,41.0,40.099998474121094,40.70000076293945,246844.0
+2015-01-08,41.0,41.79999923706055,41.0,41.20000076293945,272706.0
+2015-01-11,41.400001525878906,41.599998474121094,40.70000076293945,41.400001525878906,241781.0
+2015-01-12,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,117208.0
+2015-01-13,40.79999923706055,41.400001525878906,40.599998474121094,41.400001525878906,123114.0
+2015-01-14,42.400001525878906,42.5,41.79999923706055,41.900001525878906,636630.0
+2015-01-15,42.099998474121094,42.20000076293945,41.099998474121094,41.099998474121094,205258.0
+2015-01-18,41.20000076293945,41.599998474121094,41.20000076293945,41.400001525878906,186193.0
+2015-01-19,41.5,41.599998474121094,41.29999923706055,41.400001525878906,71960.0
+2015-01-20,41.29999923706055,41.29999923706055,40.599998474121094,40.900001525878906,118930.0
+2015-01-21,41.0,41.099998474121094,40.5,40.5,126175.0
+2015-01-22,40.5,40.79999923706055,40.20000076293945,40.70000076293945,98015.0
+2015-01-26,40.79999923706055,40.900001525878906,40.400001525878906,40.79999923706055,124503.0
+2015-01-27,40.900001525878906,41.20000076293945,40.599998474121094,40.900001525878906,263143.0
+2015-01-28,40.900001525878906,41.400001525878906,40.79999923706055,41.099998474121094,607884.0
+2015-01-29,41.20000076293945,41.70000076293945,41.20000076293945,41.599998474121094,446821.0
+2015-02-01,42.400001525878906,42.70000076293945,41.900001525878906,41.900001525878906,635589.0
+2015-02-02,41.900001525878906,42.70000076293945,41.79999923706055,42.70000076293945,454059.0
+2015-02-03,42.900001525878906,44.900001525878906,42.599998474121094,44.099998474121094,1076823.0
+2015-02-04,44.599998474121094,44.79999923706055,44.0,44.70000076293945,696441.0
+2015-02-05,44.29999923706055,45.0,43.900001525878906,43.900001525878906,289720.0
+2015-02-08,44.099998474121094,44.400001525878906,43.79999923706055,44.29999923706055,497768.0
+2015-02-09,44.29999923706055,44.5,44.0,44.0,222989.0
+2015-02-10,44.0,44.29999923706055,43.79999923706055,43.900001525878906,154075.0
+2015-02-11,43.900001525878906,43.900001525878906,43.099998474121094,43.29999923706055,150318.0
+2015-02-12,43.0,44.400001525878906,43.0,43.5,532573.0
+2015-02-15,44.20000076293945,44.70000076293945,43.5,44.20000076293945,719632.0
+2015-02-16,44.29999923706055,44.5,43.79999923706055,44.0,896742.0
+2015-02-17,44.5,46.5,44.099998474121094,45.0,3271504.0
+2015-02-18,45.0,45.70000076293945,44.5,44.79999923706055,882924.0
+2015-02-19,44.599998474121094,44.79999923706055,44.29999923706055,44.29999923706055,394268.0
+2015-02-22,44.599998474121094,45.099998474121094,44.29999923706055,44.400001525878906,1094383.0
+2015-02-23,44.599998474121094,44.599998474121094,43.70000076293945,43.900001525878906,455166.0
+2015-02-24,43.599998474121094,44.0,43.599998474121094,43.939998626708984,364284.0
+2015-02-25,44.0,44.20000076293945,43.599998474121094,43.970001220703125,381008.0
+2015-02-26,44.29999923706055,44.29999923706055,43.599998474121094,43.709999084472656,407462.0
+2015-03-01,44.0,45.20000076293945,43.900001525878906,45.08000183105469,2164081.0
+2015-03-02,45.20000076293945,45.79999923706055,44.79999923706055,45.36000061035156,3022601.0
+2015-03-03,45.5,46.400001525878906,45.29999923706055,46.0099983215332,2511872.0
+2015-03-04,46.29999923706055,46.599998474121094,45.599998474121094,45.9900016784668,1446482.0
+2015-03-05,46.20000076293945,46.29999923706055,45.79999923706055,46.0,1041795.0
+2015-03-08,45.900001525878906,46.099998474121094,45.5,46.0,1242509.0
+2015-03-09,46.0,46.099998474121094,45.5,45.599998474121094,1247645.0
+2015-03-10,45.29999923706055,45.900001525878906,45.099998474121094,45.400001525878906,1024031.0
+2015-03-11,45.29999923706055,45.900001525878906,45.099998474121094,45.70000076293945,1384728.0
+2015-03-12,45.79999923706055,46.400001525878906,45.70000076293945,45.900001525878906,2533504.0
+2015-03-15,46.5,48.29999923706055,46.400001525878906,47.900001525878906,6775136.0
+2015-03-16,47.70000076293945,49.0,46.79999923706055,47.70000076293945,5595521.0
+2015-03-17,47.70000076293945,49.29999923706055,47.5,48.0,6653565.0
+2015-03-18,47.79999923706055,47.900001525878906,44.0,46.79999923706055,3893577.0
+2015-03-19,47.599998474121094,47.79999923706055,46.79999923706055,47.099998474121094,4111838.0
+2015-03-22,47.900001525878906,51.75,47.29999923706055,51.75,10084385.0
+2015-03-23,51.5,54.0,50.5,51.0,8358661.0
+2015-03-24,50.0,50.25,47.099998474121094,48.0,6693982.0
+2015-03-25,48.0,48.79999923706055,43.400001525878906,43.5,5306047.0
+2015-03-26,42.0,44.29999923706055,41.79999923706055,43.79999923706055,3156803.0
+2015-03-29,45.20000076293945,46.400001525878906,44.70000076293945,45.900001525878906,2647078.0
+2015-03-30,46.0,46.599998474121094,44.20000076293945,44.20000076293945,2958851.0
+2015-03-31,44.5,45.29999923706055,42.5,42.79999923706055,3594087.0
+2015-04-01,43.0,43.400001525878906,42.400001525878906,42.79999923706055,1633371.0
+2015-04-02,43.20000076293945,43.29999923706055,40.5,41.400001525878906,2405502.0
+2015-04-05,41.400001525878906,41.70000076293945,39.099998474121094,40.0,1816779.0
+2015-04-06,40.400001525878906,40.70000076293945,39.79999923706055,40.20000076293945,1237836.0
+2015-04-07,40.70000076293945,43.20000076293945,40.70000076293945,42.900001525878906,2694351.0
+2015-04-08,43.099998474121094,43.79999923706055,42.400001525878906,42.400001525878906,3304080.0
+2015-04-09,42.5,44.0,42.29999923706055,43.29999923706055,3670466.0
+2015-04-12,43.29999923706055,44.70000076293945,43.099998474121094,43.29999923706055,4205951.0
+2015-04-13,43.099998474121094,43.599998474121094,42.79999923706055,42.900001525878906,1387402.0
+2015-04-14,43.20000076293945,43.900001525878906,42.900001525878906,42.900001525878906,2585293.0
+2015-04-15,43.5,43.79999923706055,43.20000076293945,43.29999923706055,1564112.0
+2015-04-16,43.5,43.900001525878906,43.20000076293945,43.5,2232427.0
+2015-04-19,44.0,44.5,43.599998474121094,43.900001525878906,4081356.0
+2015-04-20,44.0,44.099998474121094,43.0,43.400001525878906,1311910.0
+2015-04-21,43.400001525878906,43.599998474121094,43.0,43.29999923706055,927595.0
+2015-04-22,43.79999923706055,44.599998474121094,43.599998474121094,44.099998474121094,3091316.0
+2015-04-23,44.400001525878906,45.20000076293945,44.29999923706055,44.599998474121094,2150367.0
+2015-04-26,45.0,45.20000076293945,44.5,44.880001068115234,2116625.0
+2015-04-27,45.0,45.900001525878906,44.599998474121094,45.5,2051151.0
+2015-04-28,45.79999923706055,46.400001525878906,45.599998474121094,45.90999984741211,2412152.0
+2015-04-29,46.20000076293945,46.79999923706055,45.70000076293945,46.400001525878906,2052521.0
+2015-04-30,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2015-05-03,47.20000076293945,47.400001525878906,45.599998474121094,45.9900016784668,1800469.0
+2015-05-04,45.900001525878906,46.20000076293945,45.5,45.70000076293945,777399.0
+2015-05-05,46.0,46.099998474121094,45.0,45.38999938964844,744571.0
+2015-05-06,45.29999923706055,45.400001525878906,44.900001525878906,45.060001373291016,634075.0
+2015-05-07,45.0,45.20000076293945,44.5,44.75,348941.0
+2015-05-10,44.75,44.75,44.75,44.75,0.0
+2015-05-11,44.75,44.75,44.75,44.75,0.0
+2015-05-12,43.70000076293945,44.400001525878906,43.29999923706055,44.119998931884766,452368.0
+2015-05-13,44.400001525878906,44.400001525878906,43.900001525878906,44.0,227591.0
+2015-05-14,44.0,44.29999923706055,44.0,44.18000030517578,300071.0
+2015-05-17,44.29999923706055,44.70000076293945,44.29999923706055,44.560001373291016,431681.0
+2015-05-18,44.599998474121094,44.599998474121094,44.20000076293945,44.29999923706055,305169.0
+2015-05-19,44.29999923706055,44.400001525878906,44.0,44.20000076293945,484620.0
+2015-05-20,44.20000076293945,44.29999923706055,43.900001525878906,44.0,450363.0
+2015-05-21,44.0,44.0,43.599998474121094,43.95000076293945,371124.0
+2015-05-24,43.79999923706055,44.0,43.599998474121094,43.90999984741211,319525.0
+2015-05-25,43.79999923706055,44.5,43.79999923706055,44.31999969482422,494359.0
+2015-05-26,44.5,44.5,43.900001525878906,44.29999923706055,711607.0
+2015-05-27,44.29999923706055,44.70000076293945,43.900001525878906,44.0,757516.0
+2015-05-28,44.0,44.20000076293945,43.79999923706055,44.0099983215332,353698.0
+2015-05-31,44.0,44.0,43.70000076293945,43.709999084472656,306272.0
+2015-06-01,43.599998474121094,44.0,43.400001525878906,43.61000061035156,381594.0
+2015-06-02,43.79999923706055,43.79999923706055,43.5,43.58000183105469,166326.0
+2015-06-03,43.70000076293945,43.79999923706055,43.5,43.5099983215332,109329.0
+2015-06-04,43.599998474121094,44.0,43.5,43.900001525878906,176928.0
+2015-06-07,43.599998474121094,44.29999923706055,43.599998474121094,44.25,588911.0
+2015-06-08,44.29999923706055,44.29999923706055,44.0,44.099998474121094,182127.0
+2015-06-09,44.0,44.0,43.400001525878906,43.59000015258789,238912.0
+2015-06-10,43.5,43.900001525878906,43.29999923706055,43.439998626708984,353443.0
+2015-06-11,43.599998474121094,43.70000076293945,43.400001525878906,43.58000183105469,157873.0
+2015-06-14,43.599998474121094,44.099998474121094,43.599998474121094,43.88999938964844,215644.0
+2015-06-15,43.900001525878906,44.0,43.70000076293945,43.75,187200.0
+2015-06-16,43.70000076293945,44.099998474121094,43.70000076293945,43.79999923706055,132560.0
+2015-06-17,43.79999923706055,44.099998474121094,43.79999923706055,44.04999923706055,158976.0
+2015-06-18,44.0,44.20000076293945,43.79999923706055,43.97999954223633,229448.0
+2015-06-21,44.0,44.0,43.5,43.65999984741211,246842.0
+2015-06-22,43.70000076293945,43.70000076293945,43.400001525878906,43.63999938964844,160789.0
+2015-06-23,43.599998474121094,43.79999923706055,43.5,43.630001068115234,123910.0
+2015-06-24,43.630001068115234,43.630001068115234,43.630001068115234,43.630001068115234,0.0
+2015-06-25,43.900001525878906,44.099998474121094,43.70000076293945,43.9900016784668,146823.0
+2015-06-28,44.0,44.0,43.599998474121094,44.0,241701.0
+2015-06-29,43.70000076293945,44.0,43.5,43.970001220703125,446270.0
+2015-06-30,44.0,44.400001525878906,43.5,44.2400016784668,413822.0
+2015-07-01,44.0,44.29999923706055,43.599998474121094,43.9900016784668,331719.0
+2015-07-02,43.79999923706055,44.29999923706055,43.79999923706055,44.09000015258789,225804.0
+2015-07-05,43.79999923706055,44.20000076293945,43.79999923706055,44.099998474121094,222543.0
+2015-07-06,44.0,44.0,43.70000076293945,43.7400016784668,187282.0
+2015-07-07,43.70000076293945,43.79999923706055,43.5,43.70000076293945,137283.0
+2015-07-08,43.599998474121094,43.70000076293945,43.5,43.619998931884766,89791.0
+2015-07-09,43.599998474121094,44.5,43.5,44.13999938964844,1189481.0
+2015-07-12,44.20000076293945,44.5,43.70000076293945,43.810001373291016,600884.0
+2015-07-13,43.900001525878906,44.0,43.599998474121094,43.709999084472656,164485.0
+2015-07-14,43.79999923706055,44.099998474121094,43.70000076293945,43.77000045776367,192747.0
+2015-07-15,43.70000076293945,44.0,43.599998474121094,43.84000015258789,164846.0
+2015-07-19,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0
+2015-07-20,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0
+2015-07-21,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0
+2015-07-22,44.0,44.0,43.599998474121094,43.689998626708984,171291.0
+2015-07-23,43.70000076293945,44.0,43.5,43.900001525878906,298504.0
+2015-07-26,44.099998474121094,44.70000076293945,43.79999923706055,44.279998779296875,1027180.0
+2015-07-27,44.20000076293945,44.20000076293945,43.5,43.5099983215332,516131.0
+2015-07-28,43.599998474121094,43.900001525878906,43.5,43.709999084472656,179393.0
+2015-07-29,43.79999923706055,43.79999923706055,43.599998474121094,43.65999984741211,108182.0
+2015-07-30,43.599998474121094,43.70000076293945,43.5,43.529998779296875,111446.0
+2015-08-02,43.29999923706055,43.29999923706055,41.5,41.90999984741211,228918.0
+2015-08-03,41.599998474121094,42.0,41.20000076293945,41.90999984741211,120745.0
+2015-08-04,41.900001525878906,42.0,41.5,41.9900016784668,74422.0
+2015-08-05,42.0,42.20000076293945,41.900001525878906,42.029998779296875,82123.0
+2015-08-06,41.900001525878906,41.900001525878906,41.0,41.02000045776367,191709.0
+2015-08-09,40.099998474121094,41.0,40.099998474121094,40.7400016784668,240969.0
+2015-08-10,40.79999923706055,41.599998474121094,40.79999923706055,41.38999938964844,370616.0
+2015-08-11,41.400001525878906,41.599998474121094,41.0,41.2599983215332,358983.0
+2015-08-12,41.099998474121094,41.79999923706055,40.70000076293945,41.7599983215332,314409.0
+2015-08-13,41.70000076293945,42.0,41.400001525878906,41.75,98676.0
+2015-08-16,41.599998474121094,41.79999923706055,38.79999923706055,40.689998626708984,312242.0
+2015-08-17,40.20000076293945,40.79999923706055,39.599998474121094,40.22999954223633,173267.0
+2015-08-18,39.599998474121094,39.79999923706055,38.099998474121094,38.619998931884766,214181.0
+2015-08-19,38.400001525878906,39.0,37.0,37.2400016784668,139910.0
+2015-08-20,35.5,38.0,35.400001525878906,37.70000076293945,305291.0
+2015-08-23,35.0,36.0,34.099998474121094,35.040000915527344,308856.0
+2015-08-24,35.0,35.099998474121094,31.600000381469727,31.6200008392334,749431.0
+2015-08-25,32.099998474121094,34.099998474121094,31.799999237060547,33.970001220703125,712392.0
+2015-08-26,33.5,34.20000076293945,32.599998474121094,33.7400016784668,392572.0
+2015-08-27,34.599998474121094,35.5,34.29999923706055,34.47999954223633,469246.0
+2015-08-30,35.900001525878906,36.20000076293945,34.5,34.66999816894531,448866.0
+2015-08-31,34.0,34.599998474121094,33.599998474121094,34.41999816894531,155808.0
+2015-09-01,34.70000076293945,34.79999923706055,33.70000076293945,34.16999816894531,177524.0
+2015-09-02,33.79999923706055,34.0,33.5,33.70000076293945,298767.0
+2015-09-03,34.0,34.0,33.599998474121094,33.689998626708984,82062.0
+2015-09-06,33.79999923706055,34.0,33.5,33.83000183105469,119633.0
+2015-09-07,34.0,34.5,33.79999923706055,34.08000183105469,117390.0
+2015-09-08,34.099998474121094,34.400001525878906,33.70000076293945,34.369998931884766,126218.0
+2015-09-09,34.79999923706055,35.400001525878906,34.70000076293945,35.04999923706055,385775.0
+2015-09-10,34.599998474121094,35.20000076293945,34.5,35.04999923706055,151078.0
+2015-09-13,35.0,35.400001525878906,35.0,35.150001525878906,143114.0
+2015-09-14,35.0,35.0,34.20000076293945,34.47999954223633,152501.0
+2015-09-15,34.400001525878906,34.70000076293945,33.79999923706055,34.5,76195.0
+2015-09-16,34.70000076293945,34.70000076293945,34.29999923706055,34.529998779296875,172067.0
+2015-09-17,34.400001525878906,34.599998474121094,34.400001525878906,34.459999084472656,92998.0
+2015-09-20,34.599998474121094,34.79999923706055,34.29999923706055,34.689998626708984,91156.0
+2015-09-21,34.900001525878906,35.400001525878906,34.70000076293945,35.16999816894531,215399.0
+2015-09-27,35.16999816894531,35.16999816894531,35.16999816894531,35.16999816894531,0.0
+2015-09-28,35.16999816894531,35.16999816894531,35.16999816894531,35.16999816894531,0.0
+2015-09-29,35.099998474121094,35.400001525878906,35.0,35.099998474121094,332851.0
+2015-09-30,35.5,35.70000076293945,35.20000076293945,35.619998931884766,170001.0
+2015-10-01,35.5,35.5,34.900001525878906,34.9900016784668,232354.0
+2015-10-04,35.0,35.400001525878906,34.900001525878906,35.25,197290.0
+2015-10-05,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,68338.0
+2015-10-06,35.29999923706055,35.400001525878906,35.0,35.2599983215332,101030.0
+2015-10-07,35.29999923706055,36.5,35.29999923706055,36.0,418198.0
+2015-10-08,36.0,36.0,35.400001525878906,35.599998474121094,243823.0
+2015-10-11,35.70000076293945,36.0,35.70000076293945,35.79999923706055,316727.0
+2015-10-12,36.0,36.400001525878906,35.900001525878906,36.209999084472656,386119.0
+2015-10-13,36.099998474121094,36.29999923706055,35.900001525878906,36.08000183105469,163524.0
+2015-10-14,35.900001525878906,36.0,35.79999923706055,35.9900016784668,82101.0
+2015-10-15,35.900001525878906,36.0,35.599998474121094,35.61000061035156,147303.0
+2015-10-18,35.70000076293945,35.79999923706055,35.599998474121094,35.689998626708984,72318.0
+2015-10-19,35.599998474121094,35.599998474121094,35.099998474121094,35.279998779296875,175284.0
+2015-10-20,35.0,35.70000076293945,34.5,34.52000045776367,217138.0
+2015-10-21,34.400001525878906,34.400001525878906,33.70000076293945,34.029998779296875,126212.0
+2015-10-22,33.79999923706055,34.099998474121094,33.5,34.099998474121094,135087.0
+2015-10-25,34.20000076293945,34.20000076293945,33.599998474121094,33.900001525878906,121963.0
+2015-10-26,33.900001525878906,34.0,33.599998474121094,34.0,105344.0
+2015-10-27,33.900001525878906,34.0,33.29999923706055,33.40999984741211,161012.0
+2015-10-28,33.20000076293945,33.70000076293945,33.0,33.65999984741211,76383.0
+2015-10-29,33.900001525878906,34.0,33.400001525878906,33.77000045776367,82537.0
+2015-11-01,33.5,33.5,32.599998474121094,33.0,116404.0
+2015-11-02,32.5,34.0,32.5,33.83000183105469,148048.0
+2015-11-03,33.79999923706055,33.79999923706055,33.0,33.29999923706055,75603.0
+2015-11-04,33.400001525878906,33.79999923706055,33.099998474121094,33.599998474121094,54397.0
+2015-11-05,33.400001525878906,33.599998474121094,33.400001525878906,33.38999938964844,78603.0
+2015-11-08,33.20000076293945,33.400001525878906,33.099998474121094,33.279998779296875,69837.0
+2015-11-09,33.400001525878906,33.599998474121094,33.20000076293945,33.459999084472656,73790.0
+2015-11-10,33.29999923706055,33.400001525878906,33.099998474121094,33.27000045776367,199979.0
+2015-11-11,33.29999923706055,33.70000076293945,33.29999923706055,33.65999984741211,63297.0
+2015-11-12,33.599998474121094,33.70000076293945,33.400001525878906,33.5,65347.0
+2015-11-15,33.099998474121094,33.29999923706055,32.20000076293945,32.83000183105469,78792.0
+2015-11-16,33.29999923706055,33.29999923706055,32.79999923706055,33.099998474121094,27134.0
+2015-11-17,33.20000076293945,33.20000076293945,33.0,33.099998474121094,87495.0
+2015-11-18,33.20000076293945,33.5,33.0,33.34000015258789,75248.0
+2015-11-19,33.5,34.29999923706055,33.20000076293945,33.68000030517578,232220.0
+2015-11-22,34.0,35.0,34.0,34.119998931884766,483239.0
+2015-11-23,34.099998474121094,34.20000076293945,33.599998474121094,33.70000076293945,223796.0
+2015-11-24,34.400001525878906,34.400001525878906,33.79999923706055,33.900001525878906,58702.0
+2015-11-25,33.900001525878906,34.29999923706055,33.79999923706055,34.0,67355.0
+2015-11-26,34.099998474121094,36.0,33.900001525878906,34.959999084472656,619042.0
+2015-11-29,35.20000076293945,35.70000076293945,34.70000076293945,34.9900016784668,262122.0
+2015-11-30,35.0,35.29999923706055,34.5,34.869998931884766,113211.0
+2015-12-01,34.900001525878906,36.29999923706055,34.900001525878906,35.810001373291016,242886.0
+2015-12-02,35.79999923706055,36.599998474121094,35.5,35.630001068115234,225289.0
+2015-12-03,35.5,35.70000076293945,34.900001525878906,34.97999954223633,196492.0
+2015-12-06,34.900001525878906,35.5,34.900001525878906,35.099998474121094,81603.0
+2015-12-07,35.0,35.0,34.0,34.18000030517578,82943.0
+2015-12-08,34.0,34.0,33.5,33.7400016784668,37941.0
+2015-12-09,33.79999923706055,35.400001525878906,33.79999923706055,34.310001373291016,156415.0
+2015-12-10,34.29999923706055,34.29999923706055,33.79999923706055,34.0,88051.0
+2015-12-13,33.29999923706055,33.29999923706055,32.599998474121094,33.099998474121094,74471.0
+2015-12-14,33.29999923706055,33.5,32.79999923706055,32.83000183105469,66185.0
+2015-12-15,33.29999923706055,33.29999923706055,33.0,33.04999923706055,51853.0
+2015-12-16,33.29999923706055,33.79999923706055,33.099998474121094,33.209999084472656,93299.0
+2015-12-17,33.29999923706055,36.5,33.29999923706055,36.4900016784668,412138.0
+2015-12-20,36.29999923706055,36.29999923706055,34.5,34.619998931884766,379033.0
+2015-12-21,34.70000076293945,35.599998474121094,34.599998474121094,34.849998474121094,204754.0
+2015-12-22,34.900001525878906,35.5,34.900001525878906,35.25,162767.0
+2015-12-23,35.5,35.70000076293945,35.0,35.27000045776367,124941.0
+2015-12-24,35.29999923706055,35.70000076293945,35.099998474121094,35.20000076293945,77126.0
+2015-12-27,35.5,35.5,34.900001525878906,35.41999816894531,83085.0
+2015-12-28,35.20000076293945,35.79999923706055,35.20000076293945,35.459999084472656,103037.0
+2015-12-29,35.0,35.29999923706055,34.900001525878906,35.22999954223633,129415.0
+2015-12-30,35.20000076293945,35.599998474121094,35.20000076293945,35.41999816894531,201510.0
+2015-12-31,35.599998474121094,37.5,35.20000076293945,37.0099983215332,549517.0
+2016-01-03,37.20000076293945,38.099998474121094,37.0,37.689998626708984,365717.0
+2016-01-04,37.5,38.70000076293945,37.0,37.45000076293945,452123.0
+2016-01-05,37.5,38.29999923706055,36.900001525878906,37.15999984741211,140942.0
+2016-01-06,37.20000076293945,37.400001525878906,35.29999923706055,35.5,146022.0
+2016-01-07,34.400001525878906,34.70000076293945,34.0,34.29999923706055,94861.0
+2016-01-10,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2016-01-11,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2016-01-12,33.20000076293945,33.5,32.099998474121094,33.189998626708984,114832.0
+2016-01-13,33.400001525878906,33.400001525878906,32.70000076293945,32.95000076293945,94237.0
+2016-01-14,32.79999923706055,32.79999923706055,30.299999237060547,30.549999237060547,158850.0
+2016-01-17,27.5,29.100000381469727,27.5,28.81999969482422,1050006.0
+2016-01-18,29.100000381469727,29.600000381469727,28.100000381469727,29.489999771118164,169571.0
+2016-01-19,30.899999618530273,31.600000381469727,29.899999618530273,31.09000015258789,201668.0
+2016-01-20,29.799999237060547,31.0,29.799999237060547,29.899999618530273,213009.0
+2016-01-21,29.899999618530273,31.600000381469727,29.899999618530273,30.700000762939453,71402.0
+2016-01-24,32.79999923706055,33.0,31.899999618530273,31.989999771118164,110257.0
+2016-01-25,32.5,32.5,31.5,31.600000381469727,98144.0
+2016-01-26,31.899999618530273,32.400001525878906,31.600000381469727,32.220001220703125,94920.0
+2016-01-27,32.79999923706055,33.29999923706055,32.79999923706055,33.25,79703.0
+2016-01-28,33.29999923706055,33.900001525878906,33.0,33.2400016784668,228469.0
+2016-01-31,33.5,34.0,33.29999923706055,33.400001525878906,196364.0
+2016-02-01,33.400001525878906,33.5,32.79999923706055,33.0,230779.0
+2016-02-02,33.0,33.29999923706055,32.599998474121094,32.599998474121094,156785.0
+2016-02-03,32.5,33.20000076293945,32.5,33.04999923706055,58021.0
+2016-02-04,33.0,33.5,33.0,33.040000915527344,144881.0
+2016-02-07,32.900001525878906,33.20000076293945,32.900001525878906,33.02000045776367,43775.0
+2016-02-08,33.099998474121094,33.5,33.0,33.34000015258789,150903.0
+2016-02-09,33.0,33.400001525878906,33.0,33.130001068115234,105934.0
+2016-02-10,33.20000076293945,33.400001525878906,32.900001525878906,33.0,262821.0
+2016-02-11,32.900001525878906,33.0,32.70000076293945,32.79999923706055,53587.0
+2016-02-14,33.099998474121094,33.099998474121094,31.5,31.5,125823.0
+2016-02-15,32.400001525878906,32.400001525878906,31.5,31.549999237060547,85270.0
+2016-02-16,32.0,32.599998474121094,31.5,31.899999618530273,131816.0
+2016-02-17,32.0,32.5,31.799999237060547,32.279998779296875,66676.0
+2016-02-18,33.20000076293945,33.5,32.599998474121094,32.880001068115234,112591.0
+2016-02-21,32.70000076293945,33.099998474121094,32.70000076293945,32.95000076293945,60195.0
+2016-02-22,33.099998474121094,33.20000076293945,33.0,33.20000076293945,93234.0
+2016-02-23,33.20000076293945,33.29999923706055,33.0,33.189998626708984,18839.0
+2016-02-24,33.0,33.0,32.70000076293945,32.70000076293945,117656.0
+2016-02-25,33.0,33.900001525878906,32.599998474121094,32.779998779296875,427763.0
+2016-02-28,33.099998474121094,33.70000076293945,33.099998474121094,33.310001373291016,266081.0
+2016-02-29,33.400001525878906,33.400001525878906,32.79999923706055,32.90999984741211,142241.0
+2016-03-01,33.0,33.5,33.0,33.0099983215332,99504.0
+2016-03-02,33.20000076293945,33.20000076293945,32.900001525878906,33.060001373291016,97937.0
+2016-03-03,33.099998474121094,33.79999923706055,33.0,33.29999923706055,224620.0
+2016-03-06,33.5,34.0,33.5,33.68000030517578,192129.0
+2016-03-07,33.5,34.70000076293945,33.5,34.099998474121094,441155.0
+2016-03-08,34.099998474121094,34.5,34.0,34.02000045776367,161935.0
+2016-03-09,34.0,34.29999923706055,33.900001525878906,33.9900016784668,132695.0
+2016-03-10,34.099998474121094,34.20000076293945,33.70000076293945,33.7599983215332,53427.0
+2016-03-13,33.79999923706055,34.0,33.79999923706055,33.79999923706055,103144.0
+2016-03-14,33.599998474121094,33.79999923706055,33.599998474121094,33.7599983215332,37669.0
+2016-03-15,33.599998474121094,33.79999923706055,33.599998474121094,33.70000076293945,28695.0
+2016-03-16,30.399999618530273,34.099998474121094,30.399999618530273,33.599998474121094,231550.0
+2016-03-17,33.900001525878906,34.20000076293945,33.70000076293945,33.79999923706055,189927.0
+2016-03-20,33.900001525878906,34.5,33.70000076293945,33.84000015258789,286784.0
+2016-03-21,34.0,34.20000076293945,33.70000076293945,33.79999923706055,197459.0
+2016-03-22,33.900001525878906,33.900001525878906,33.5,33.70000076293945,123973.0
+2016-03-23,33.900001525878906,34.099998474121094,33.599998474121094,33.68000030517578,164689.0
+2016-03-24,33.70000076293945,33.79999923706055,33.400001525878906,33.79999923706055,71077.0
+2016-03-27,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2016-03-28,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
+2016-03-29,33.70000076293945,33.70000076293945,33.400001525878906,33.599998474121094,84130.0
+2016-03-30,33.5,33.70000076293945,33.5,33.65999984741211,40585.0
+2016-03-31,33.70000076293945,33.79999923706055,33.5,33.689998626708984,77462.0
+2016-04-03,33.5,33.599998474121094,33.099998474121094,33.599998474121094,101764.0
+2016-04-04,33.599998474121094,33.79999923706055,33.599998474121094,33.599998474121094,53301.0
+2016-04-05,33.400001525878906,33.70000076293945,33.20000076293945,33.27000045776367,165237.0
+2016-04-06,33.400001525878906,33.5,33.29999923706055,33.439998626708984,47361.0
+2016-04-07,33.5,33.5,33.400001525878906,33.459999084472656,95320.0
+2016-04-10,33.599998474121094,33.79999923706055,33.400001525878906,33.56999969482422,89990.0
+2016-04-11,33.400001525878906,33.70000076293945,33.400001525878906,33.689998626708984,111060.0
+2016-04-12,33.79999923706055,33.900001525878906,33.5,33.70000076293945,131452.0
+2016-04-13,33.79999923706055,33.79999923706055,33.400001525878906,33.61000061035156,140343.0
+2016-04-14,33.5,33.900001525878906,33.5,33.709999084472656,172970.0
+2016-04-17,33.5,33.70000076293945,33.29999923706055,33.560001373291016,58243.0
+2016-04-18,33.400001525878906,33.70000076293945,33.400001525878906,33.70000076293945,96104.0
+2016-04-19,33.79999923706055,34.0,33.70000076293945,33.88999938964844,125446.0
+2016-04-20,33.900001525878906,34.0,33.79999923706055,34.0,149913.0
+2016-04-21,34.0,34.29999923706055,33.70000076293945,34.060001373291016,349375.0
+2016-04-24,34.29999923706055,34.5,33.70000076293945,34.209999084472656,694977.0
+2016-04-25,34.099998474121094,35.0,34.0,34.70000076293945,507647.0
+2016-04-26,34.70000076293945,37.70000076293945,34.29999923706055,35.79999923706055,874137.0
+2016-04-27,36.20000076293945,37.20000076293945,35.599998474121094,36.2400016784668,523485.0
+2016-04-28,36.599998474121094,36.599998474121094,35.79999923706055,35.939998626708984,177456.0
+2016-05-01,36.0,36.0,35.0,35.119998931884766,194720.0
+2016-05-02,35.29999923706055,35.599998474121094,35.0,35.58000183105469,127718.0
+2016-05-03,35.29999923706055,35.70000076293945,35.0,35.029998779296875,116219.0
+2016-05-04,34.400001525878906,35.0,34.400001525878906,34.790000915527344,86621.0
+2016-05-05,34.79999923706055,35.0,34.79999923706055,34.900001525878906,45735.0
+2016-05-08,34.79999923706055,35.0,34.79999923706055,34.86000061035156,74060.0
+2016-05-09,35.0,35.0,34.099998474121094,34.209999084472656,252770.0
+2016-05-10,34.0,34.900001525878906,34.0,34.36000061035156,192815.0
+2016-05-11,34.70000076293945,34.79999923706055,34.400001525878906,34.5,61190.0
+2016-05-12,34.400001525878906,34.599998474121094,34.400001525878906,34.599998474121094,71778.0
+2016-05-15,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0
+2016-05-16,34.29999923706055,34.599998474121094,34.20000076293945,34.5,66200.0
+2016-05-17,34.5,34.70000076293945,34.400001525878906,34.400001525878906,103558.0
+2016-05-18,34.400001525878906,34.400001525878906,34.20000076293945,34.29999923706055,68168.0
+2016-05-19,34.099998474121094,34.70000076293945,34.0,34.06999969482422,284225.0
+2016-05-22,33.900001525878906,34.20000076293945,33.900001525878906,33.900001525878906,81551.0
+2016-05-23,33.79999923706055,33.79999923706055,32.900001525878906,33.0,113862.0
+2016-05-24,33.0,33.0,32.599998474121094,32.86000061035156,31573.0
+2016-05-25,33.0,33.099998474121094,32.70000076293945,32.900001525878906,93912.0
+2016-05-26,33.0,33.0,32.70000076293945,33.0,80320.0
+2016-05-29,32.599998474121094,32.79999923706055,32.400001525878906,32.70000076293945,60476.0
+2016-05-30,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,34365.0
+2016-05-31,32.79999923706055,33.0,32.5,32.900001525878906,40593.0
+2016-06-01,33.0,34.599998474121094,32.900001525878906,33.31999969482422,149122.0
+2016-06-02,33.29999923706055,33.5,33.0,33.04999923706055,74637.0
+2016-06-05,33.400001525878906,33.79999923706055,33.0,33.08000183105469,172637.0
+2016-06-06,33.20000076293945,33.29999923706055,33.099998474121094,33.2599983215332,32190.0
+2016-06-07,33.29999923706055,33.900001525878906,33.29999923706055,33.68000030517578,162527.0
+2016-06-08,34.0,34.79999923706055,34.0,34.02000045776367,359641.0
+2016-06-09,34.20000076293945,34.400001525878906,34.0,34.20000076293945,105751.0
+2016-06-12,34.0,34.29999923706055,33.79999923706055,33.97999954223633,103349.0
+2016-06-13,33.79999923706055,34.0,33.79999923706055,33.849998474121094,49570.0
+2016-06-14,33.79999923706055,33.900001525878906,33.70000076293945,33.83000183105469,35082.0
+2016-06-15,33.70000076293945,33.79999923706055,33.70000076293945,33.70000076293945,21600.0
+2016-06-16,33.599998474121094,34.20000076293945,33.599998474121094,33.70000076293945,64753.0
+2016-06-19,34.0,34.5,33.599998474121094,34.150001525878906,137105.0
+2016-06-20,34.20000076293945,34.400001525878906,33.900001525878906,33.959999084472656,122518.0
+2016-06-21,34.0,34.20000076293945,33.79999923706055,33.83000183105469,174980.0
+2016-06-22,34.099998474121094,34.5,33.900001525878906,33.900001525878906,179463.0
+2016-06-23,34.20000076293945,34.20000076293945,34.0,34.099998474121094,52386.0
+2016-06-26,33.20000076293945,33.79999923706055,33.0,33.79999923706055,184391.0
+2016-06-27,33.70000076293945,34.0,33.5,34.0,97993.0
+2016-06-28,33.79999923706055,34.0,33.5,34.0,104103.0
+2016-06-29,33.70000076293945,33.900001525878906,33.70000076293945,33.70000076293945,79324.0
+2016-06-30,33.70000076293945,33.900001525878906,33.20000076293945,33.20000076293945,157150.0
+2016-07-03,33.70000076293945,33.900001525878906,33.20000076293945,33.20000076293945,157150.0
+2016-07-04,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2016-07-05,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2016-07-06,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2016-07-10,33.20000076293945,33.5,33.20000076293945,33.29999923706055,57578.0
+2016-07-11,33.20000076293945,33.20000076293945,33.0,33.20000076293945,75419.0
+2016-07-12,33.099998474121094,33.400001525878906,33.099998474121094,33.29999923706055,60755.0
+2016-07-14,33.400001525878906,33.5,33.29999923706055,33.29999923706055,49467.0
+2016-07-17,33.29999923706055,33.400001525878906,33.29999923706055,33.400001525878906,73576.0
+2016-07-18,33.400001525878906,33.400001525878906,33.29999923706055,33.29999923706055,33151.0
+2016-07-19,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,34650.0
+2016-07-20,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,40287.0
+2016-07-21,33.400001525878906,33.599998474121094,33.400001525878906,33.599998474121094,216657.0
+2016-07-24,33.599998474121094,33.70000076293945,33.29999923706055,33.5,77080.0
+2016-07-25,33.29999923706055,33.5,33.20000076293945,33.400001525878906,54090.0
+2016-07-26,33.20000076293945,33.5,33.20000076293945,33.29999923706055,223456.0
+2016-07-27,33.400001525878906,33.5,33.29999923706055,33.5,170301.0
+2016-07-28,33.599998474121094,33.79999923706055,33.0,33.599998474121094,338338.0
+2016-07-31,33.599998474121094,34.29999923706055,33.29999923706055,34.20000076293945,203359.0
+2016-08-01,34.29999923706055,34.400001525878906,34.20000076293945,34.29999923706055,121504.0
+2016-08-02,34.099998474121094,34.79999923706055,33.79999923706055,34.0,154027.0
+2016-08-03,33.900001525878906,34.0,33.599998474121094,33.79999923706055,66366.0
+2016-08-04,33.79999923706055,33.79999923706055,33.599998474121094,33.70000076293945,31847.0
+2016-08-07,33.79999923706055,33.79999923706055,33.599998474121094,33.599998474121094,8460.0
+2016-08-08,33.70000076293945,33.79999923706055,33.70000076293945,33.70000076293945,15938.0
+2016-08-09,33.599998474121094,34.400001525878906,33.599998474121094,34.400001525878906,245127.0
+2016-08-10,34.20000076293945,34.400001525878906,34.099998474121094,34.400001525878906,36884.0
+2016-08-11,34.20000076293945,34.20000076293945,33.900001525878906,33.900001525878906,28751.0
+2016-08-14,34.20000076293945,34.400001525878906,34.20000076293945,34.29999923706055,28223.0
+2016-08-15,34.0,34.20000076293945,34.0,34.20000076293945,13095.0
+2016-08-16,34.0,34.20000076293945,33.900001525878906,34.20000076293945,39621.0
+2016-08-17,33.900001525878906,33.900001525878906,33.79999923706055,33.900001525878906,22958.0
+2016-08-18,33.70000076293945,33.900001525878906,33.20000076293945,33.900001525878906,98172.0
+2016-08-21,33.70000076293945,34.20000076293945,33.70000076293945,34.20000076293945,84707.0
+2016-08-22,34.29999923706055,34.29999923706055,33.900001525878906,34.099998474121094,223820.0
+2016-08-23,34.0,34.70000076293945,34.0,34.400001525878906,837529.0
+2016-08-24,34.5,34.70000076293945,34.400001525878906,34.5,389331.0
+2016-08-25,34.20000076293945,34.79999923706055,34.20000076293945,34.5,283829.0
+2016-08-28,34.20000076293945,35.20000076293945,34.20000076293945,35.0,126643.0
+2016-08-29,35.099998474121094,35.099998474121094,34.5,34.79999923706055,130998.0
+2016-08-30,34.5,35.0,34.5,35.0,98114.0
+2016-08-31,35.0,35.099998474121094,35.0,35.099998474121094,21810.0
+2016-09-01,35.0,35.599998474121094,34.900001525878906,35.20000076293945,190237.0
+2016-09-04,35.70000076293945,36.20000076293945,35.5,36.0,146958.0
+2016-09-05,36.099998474121094,36.79999923706055,36.0,36.20000076293945,61895.0
+2016-09-06,36.5,36.5,35.79999923706055,36.0,98458.0
+2016-09-07,36.0,36.099998474121094,35.79999923706055,36.099998474121094,91090.0
+2016-09-08,36.099998474121094,36.599998474121094,36.0,36.5,72581.0
+2016-09-11,36.5,36.5,36.5,36.5,0.0
+2016-09-12,36.5,36.5,36.5,36.5,0.0
+2016-09-18,36.20000076293945,36.79999923706055,36.0,36.79999923706055,69015.0
+2016-09-19,36.70000076293945,37.70000076293945,36.70000076293945,37.400001525878906,272769.0
+2016-09-20,36.79999923706055,38.79999923706055,36.79999923706055,37.900001525878906,250023.0
+2016-09-21,38.0,38.599998474121094,37.0,38.29999923706055,181873.0
+2016-09-22,38.0,38.599998474121094,37.0,38.29999923706055,181873.0
+2016-09-25,38.29999923706055,38.29999923706055,37.29999923706055,38.29999923706055,65164.0
+2016-09-26,38.29999923706055,39.79999923706055,38.099998474121094,39.0,271608.0
+2016-09-27,38.20000076293945,38.29999923706055,35.099998474121094,36.0,325704.0
+2016-09-28,35.0,36.0,33.599998474121094,34.5,175666.0
+2016-09-29,32.70000076293945,34.70000076293945,32.70000076293945,34.5,129891.0
+2016-10-02,34.5,35.0,34.0,34.099998474121094,57792.0
+2016-10-03,34.0,34.20000076293945,33.20000076293945,34.0,188460.0
+2016-10-04,34.0,34.599998474121094,33.900001525878906,34.20000076293945,52249.0
+2016-10-05,34.29999923706055,34.79999923706055,34.29999923706055,34.599998474121094,116169.0
+2016-10-06,34.5,35.79999923706055,34.5,35.5,44572.0
+2016-10-09,35.29999923706055,35.70000076293945,34.400001525878906,35.400001525878906,55105.0
+2016-10-10,35.0,35.29999923706055,35.0,35.0,25839.0
+2016-10-11,34.79999923706055,35.29999923706055,34.79999923706055,35.0,36205.0
+2016-10-12,35.0,35.29999923706055,34.79999923706055,34.900001525878906,21382.0
+2016-10-13,34.5,35.29999923706055,34.5,34.5,28118.0
+2016-10-16,34.599998474121094,34.599998474121094,34.0,34.0,55397.0
+2016-10-17,34.0,34.0,33.5,33.79999923706055,57796.0
+2016-10-18,33.599998474121094,33.79999923706055,32.79999923706055,33.0,33016.0
+2016-10-19,33.20000076293945,33.20000076293945,32.0,32.20000076293945,136294.0
+2016-10-20,31.299999237060547,33.099998474121094,31.299999237060547,33.0,81220.0
+2016-10-23,33.099998474121094,33.5,32.900001525878906,33.20000076293945,26049.0
+2016-10-24,32.900001525878906,33.5,32.900001525878906,33.5,35575.0
+2016-10-25,33.5,33.79999923706055,33.5,33.599998474121094,21317.0
+2016-10-26,33.5,33.70000076293945,33.29999923706055,33.599998474121094,42630.0
+2016-10-27,33.5,33.79999923706055,33.400001525878906,33.79999923706055,29118.0
+2016-10-30,33.599998474121094,33.79999923706055,33.20000076293945,33.400001525878906,245871.0
+2016-10-31,33.400001525878906,33.5,33.400001525878906,33.5,24021.0
+2016-11-01,33.5,33.70000076293945,33.400001525878906,33.70000076293945,56396.0
+2016-11-02,33.5,33.900001525878906,33.5,33.5,19234.0
+2016-11-03,33.70000076293945,33.79999923706055,33.599998474121094,33.70000076293945,7178.0
+2016-11-06,33.599998474121094,33.599998474121094,33.5,33.5,6230.0
+2016-11-07,33.70000076293945,34.0,33.599998474121094,33.900001525878906,88778.0
+2016-11-08,33.900001525878906,34.20000076293945,33.900001525878906,34.0,52633.0
+2016-11-09,34.0,34.20000076293945,33.599998474121094,34.099998474121094,91114.0
+2016-11-10,34.20000076293945,34.70000076293945,34.20000076293945,34.5,137967.0
+2016-11-13,34.70000076293945,35.400001525878906,34.70000076293945,35.20000076293945,96726.0
+2016-11-14,35.400001525878906,35.400001525878906,34.79999923706055,35.0,70275.0
+2016-11-15,34.5,34.900001525878906,34.0,34.099998474121094,46782.0
+2016-11-16,34.599998474121094,35.29999923706055,34.20000076293945,35.20000076293945,94666.0
+2016-11-17,34.900001525878906,35.400001525878906,34.70000076293945,34.70000076293945,47059.0
+2016-11-20,35.0,35.0,34.70000076293945,34.900001525878906,22608.0
+2016-11-21,35.0,35.20000076293945,34.70000076293945,34.900001525878906,20832.0
+2016-11-22,35.0,38.099998474121094,34.900001525878906,37.20000076293945,242182.0
+2016-11-23,37.5,38.099998474121094,37.0,38.0,227339.0
+2016-11-24,37.599998474121094,38.29999923706055,37.599998474121094,38.0,225996.0
+2016-11-27,38.099998474121094,38.20000076293945,37.599998474121094,37.79999923706055,72529.0
+2016-11-28,37.70000076293945,38.70000076293945,37.599998474121094,38.20000076293945,94523.0
+2016-11-29,38.20000076293945,38.79999923706055,37.70000076293945,37.79999923706055,46667.0
+2016-11-30,38.20000076293945,38.5,38.0,38.29999923706055,45608.0
+2016-12-01,38.400001525878906,38.599998474121094,38.099998474121094,38.20000076293945,69139.0
+2016-12-04,38.400001525878906,40.70000076293945,38.400001525878906,39.5,406891.0
+2016-12-05,39.0,39.599998474121094,38.70000076293945,39.400001525878906,81554.0
+2016-12-06,39.599998474121094,39.599998474121094,38.900001525878906,39.0,138568.0
+2016-12-07,39.099998474121094,39.099998474121094,38.599998474121094,38.70000076293945,98734.0
+2016-12-08,38.599998474121094,39.099998474121094,38.5,38.5,72719.0
+2016-12-11,38.5,39.20000076293945,38.5,38.599998474121094,109451.0
+2016-12-12,39.0,39.20000076293945,38.900001525878906,39.0,221748.0
+2016-12-13,38.79999923706055,38.79999923706055,38.400001525878906,38.400001525878906,28362.0
+2016-12-14,38.5,38.5,37.70000076293945,37.70000076293945,20349.0
+2016-12-15,37.599998474121094,38.099998474121094,37.5,37.70000076293945,65821.0
+2016-12-18,37.400001525878906,38.599998474121094,37.400001525878906,38.599998474121094,90434.0
+2016-12-19,38.599998474121094,39.20000076293945,38.400001525878906,38.5,176937.0
+2016-12-20,38.900001525878906,39.20000076293945,38.0,38.29999923706055,117531.0
+2016-12-21,38.0,38.79999923706055,38.0,38.29999923706055,97294.0
+2016-12-22,38.79999923706055,38.79999923706055,38.0,38.099998474121094,131931.0
+2016-12-25,38.5,38.599998474121094,38.20000076293945,38.5,78259.0
+2016-12-26,38.5,38.5,38.5,38.5,0.0
+2016-12-27,38.79999923706055,40.5,38.79999923706055,40.0,457179.0
+2016-12-28,40.5,40.5,39.599998474121094,39.900001525878906,167964.0
+2016-12-29,39.900001525878906,40.29999923706055,39.79999923706055,40.20000076293945,109750.0
+2017-01-01,40.0,40.599998474121094,40.0,40.29999923706055,89202.0
+2017-01-02,40.20000076293945,40.900001525878906,39.79999923706055,39.79999923706055,125107.0
+2017-01-03,40.099998474121094,40.099998474121094,39.5,39.900001525878906,74138.0
+2017-01-04,39.900001525878906,39.900001525878906,39.5,39.599998474121094,67690.0
+2017-01-05,39.5,40.599998474121094,39.5,40.20000076293945,336551.0
+2017-01-08,40.20000076293945,40.900001525878906,40.099998474121094,40.900001525878906,184587.0
+2017-01-09,41.0,41.400001525878906,40.5,40.599998474121094,148234.0
+2017-01-10,40.5,40.79999923706055,40.29999923706055,40.5,126670.0
+2017-01-11,40.29999923706055,40.79999923706055,39.79999923706055,39.79999923706055,81228.0
+2017-01-12,39.20000076293945,40.70000076293945,39.20000076293945,39.79999923706055,54790.0
+2017-01-15,40.0,40.20000076293945,39.79999923706055,39.79999923706055,257677.0
+2017-01-16,39.70000076293945,39.70000076293945,38.29999923706055,38.79999923706055,69653.0
+2017-01-17,38.900001525878906,39.400001525878906,38.5,39.0,239947.0
+2017-01-18,36.599998474121094,39.20000076293945,36.599998474121094,39.0,185397.0
+2017-01-19,38.0,39.099998474121094,38.0,38.900001525878906,57276.0
+2017-01-22,38.5,39.5,38.5,39.0,290400.0
+2017-01-23,38.900001525878906,39.70000076293945,38.900001525878906,39.70000076293945,281885.0
+2017-01-24,39.79999923706055,40.099998474121094,39.79999923706055,40.0,111339.0
+2017-01-25,40.099998474121094,40.20000076293945,40.0,40.0,95741.0
+2017-01-26,40.0,40.099998474121094,39.5,39.5,90803.0
+2017-01-29,39.5,39.70000076293945,39.0,39.70000076293945,185255.0
+2017-01-30,39.400001525878906,39.400001525878906,39.20000076293945,39.29999923706055,38341.0
+2017-01-31,39.099998474121094,39.5,39.099998474121094,39.5,34587.0
+2017-02-01,39.0,39.70000076293945,39.0,39.70000076293945,31092.0
+2017-02-02,39.70000076293945,40.0,39.70000076293945,39.900001525878906,82490.0
+2017-02-05,39.900001525878906,40.099998474121094,39.5,39.900001525878906,47092.0
+2017-02-06,39.29999923706055,40.0,39.29999923706055,40.0,25668.0
+2017-02-07,40.0,40.099998474121094,40.0,40.099998474121094,106938.0
+2017-02-08,40.099998474121094,40.20000076293945,39.5,39.5,76104.0
+2017-02-09,39.599998474121094,39.900001525878906,39.5,39.5,11180.0
+2017-02-12,39.900001525878906,40.0,39.900001525878906,40.0,77171.0
+2017-02-13,40.0,40.0,40.0,40.0,10373.0
+2017-02-14,39.900001525878906,39.900001525878906,39.70000076293945,39.900001525878906,15952.0
+2017-02-15,39.599998474121094,39.900001525878906,39.599998474121094,39.900001525878906,34926.0
+2017-02-16,40.0,42.70000076293945,40.0,42.099998474121094,295244.0
+2017-02-19,41.599998474121094,42.20000076293945,41.599998474121094,42.0,161654.0
+2017-02-20,41.70000076293945,41.79999923706055,41.20000076293945,41.599998474121094,62814.0
+2017-02-21,41.5,41.599998474121094,40.599998474121094,41.0,28393.0
+2017-02-22,41.29999923706055,41.5,41.099998474121094,41.29999923706055,63842.0
+2017-02-23,40.70000076293945,40.79999923706055,40.70000076293945,40.70000076293945,15497.0
+2017-02-26,40.400001525878906,41.099998474121094,40.400001525878906,40.900001525878906,16130.0
+2017-02-27,40.400001525878906,40.79999923706055,40.400001525878906,40.5,37629.0
+2017-02-28,40.599998474121094,40.900001525878906,40.400001525878906,40.900001525878906,36690.0
+2017-03-01,42.099998474121094,42.099998474121094,41.099998474121094,41.099998474121094,24647.0
+2017-03-02,41.29999923706055,41.400001525878906,41.0,41.0,26725.0
+2017-03-05,41.5,41.5,40.900001525878906,40.900001525878906,37334.0
+2017-03-06,41.0,41.0,40.70000076293945,40.79999923706055,11197.0
+2017-03-07,40.599998474121094,40.900001525878906,40.599998474121094,40.79999923706055,16318.0
+2017-03-08,40.70000076293945,40.70000076293945,40.400001525878906,40.5,39576.0
+2017-03-09,40.0,40.400001525878906,40.0,40.400001525878906,17099.0
+2017-03-12,40.29999923706055,40.29999923706055,39.79999923706055,40.0,75495.0
+2017-03-13,39.900001525878906,40.5,39.900001525878906,40.0,38725.0
+2017-03-14,40.0,40.0,38.0,39.400001525878906,163703.0
+2017-03-15,39.400001525878906,39.900001525878906,39.400001525878906,39.900001525878906,42884.0
+2017-03-16,40.099998474121094,40.400001525878906,40.0,40.20000076293945,97398.0
+2017-03-19,40.0,41.29999923706055,39.900001525878906,41.0,120762.0
+2017-03-20,41.20000076293945,41.20000076293945,40.5,41.0,23494.0
+2017-03-21,40.599998474121094,40.79999923706055,40.5,40.5,17266.0
+2017-03-22,40.5,40.70000076293945,40.0,40.20000076293945,54954.0
+2017-03-23,40.5,40.599998474121094,39.79999923706055,39.79999923706055,99315.0
+2017-03-26,39.5,40.0,39.400001525878906,39.400001525878906,216833.0
+2017-03-27,39.5,40.0,39.400001525878906,40.0,178304.0
+2017-03-28,40.20000076293945,40.79999923706055,40.20000076293945,40.79999923706055,81005.0
+2017-03-29,40.79999923706055,41.0,40.70000076293945,40.79999923706055,46908.0
+2017-03-30,40.79999923706055,44.79999923706055,40.79999923706055,44.5,562717.0
+2017-04-02,,,,,
+2017-04-03,43.400001525878906,43.900001525878906,43.20000076293945,43.599998474121094,216038.0
+2017-04-04,,,,,
+2017-04-05,45.099998474121094,46.79999923706055,44.599998474121094,45.79999923706055,1621160.0
+2017-04-06,45.599998474121094,46.400001525878906,45.5,45.900001525878906,467436.0
+2017-04-09,45.70000076293945,46.099998474121094,45.5,45.5,144255.0
+2017-04-10,45.599998474121094,45.599998474121094,44.400001525878906,44.70000076293945,178332.0
+2017-04-11,44.79999923706055,45.900001525878906,44.79999923706055,45.5,225537.0
+2017-04-12,45.0,45.599998474121094,45.0,45.400001525878906,109107.0
+2017-04-13,45.20000076293945,45.70000076293945,45.0,45.0,253647.0
+2017-04-16,44.0,44.70000076293945,44.0,44.5,113245.0
+2017-04-17,44.5,45.0,44.400001525878906,44.5,193301.0
+2017-04-18,44.5,44.599998474121094,44.0,44.400001525878906,47613.0
+2017-04-19,44.400001525878906,44.400001525878906,44.29999923706055,44.29999923706055,31192.0
+2017-04-20,45.0,45.400001525878906,44.400001525878906,45.0,252488.0
+2017-04-23,44.0,45.29999923706055,44.0,44.900001525878906,82073.0
+2017-04-24,44.70000076293945,45.20000076293945,44.70000076293945,44.70000076293945,76768.0
+2017-04-25,44.599998474121094,44.599998474121094,44.099998474121094,44.099998474121094,58456.0
+2017-04-26,44.099998474121094,44.599998474121094,43.599998474121094,44.20000076293945,36741.0
+2017-04-27,44.400001525878906,44.5,44.400001525878906,44.400001525878906,27354.0
+2017-04-30,44.0,44.29999923706055,44.0,44.29999923706055,28858.0
+2017-05-01,44.20000076293945,44.20000076293945,44.0,44.20000076293945,41193.0
+2017-05-02,,,,,
+2017-05-03,44.099998474121094,44.599998474121094,44.099998474121094,44.29999923706055,49353.0
+2017-05-04,44.099998474121094,44.5,44.099998474121094,44.20000076293945,17558.0
+2017-05-07,44.29999923706055,44.5,44.0,44.0,184217.0
+2017-05-08,44.20000076293945,44.20000076293945,43.79999923706055,43.900001525878906,24582.0
+2017-05-09,,,,,
+2017-05-10,43.0,43.20000076293945,42.79999923706055,42.900001525878906,35390.0
+2017-05-11,42.900001525878906,42.900001525878906,42.099998474121094,42.099998474121094,49202.0
+2017-05-14,42.400001525878906,42.599998474121094,41.79999923706055,41.79999923706055,30146.0
+2017-05-15,41.599998474121094,42.0,41.400001525878906,41.5,212410.0
+2017-05-16,41.70000076293945,41.900001525878906,41.099998474121094,41.400001525878906,59752.0
+2017-05-17,41.400001525878906,42.099998474121094,41.0,41.099998474121094,160165.0
+2017-05-18,41.0,41.20000076293945,40.5,40.5,90882.0
+2017-05-21,40.900001525878906,41.20000076293945,40.79999923706055,41.099998474121094,180501.0
+2017-05-22,41.29999923706055,41.70000076293945,41.099998474121094,41.5,83701.0
+2017-05-23,41.5,42.5,41.0,41.29999923706055,253469.0
+2017-05-24,41.5,41.599998474121094,41.099998474121094,41.20000076293945,61674.0
+2017-05-25,41.0,41.099998474121094,40.599998474121094,40.599998474121094,47748.0
+2017-05-28,40.5,40.5,39.79999923706055,40.20000076293945,35781.0
+2017-05-29,40.0,40.5,39.900001525878906,40.099998474121094,22157.0
+2017-05-30,40.400001525878906,40.5,40.29999923706055,40.5,19202.0
+2017-05-31,40.099998474121094,42.5,40.0,42.0,193982.0
+2017-06-01,42.0,42.400001525878906,41.70000076293945,41.79999923706055,43377.0
+2017-06-04,41.099998474121094,41.95000076293945,41.099998474121094,41.599998474121094,34685.0
+2017-06-05,41.29999923706055,42.0,41.29999923706055,41.79999923706055,13682.0
+2017-06-06,42.0,42.0,41.54999923706055,41.70000076293945,24115.0
+2017-06-07,42.0,42.0,41.599998474121094,41.95000076293945,24229.0
+2017-06-08,41.900001525878906,42.0,41.70000076293945,41.70000076293945,15257.0
+2017-06-11,41.599998474121094,41.599998474121094,41.150001525878906,41.150001525878906,15969.0
+2017-06-12,41.150001525878906,41.29999923706055,41.0,41.25,14902.0
+2017-06-13,41.150001525878906,41.150001525878906,40.70000076293945,41.0,17650.0
+2017-06-14,40.849998474121094,41.0,40.849998474121094,40.849998474121094,5858.0
+2017-06-15,40.599998474121094,40.599998474121094,40.099998474121094,40.5,71762.0
+2017-06-18,40.79999923706055,41.599998474121094,40.79999923706055,41.599998474121094,20801.0
+2017-06-19,41.45000076293945,41.70000076293945,41.400001525878906,41.400001525878906,12296.0
+2017-06-20,41.599998474121094,41.70000076293945,41.25,41.349998474121094,18045.0
+2017-06-21,41.70000076293945,42.20000076293945,41.70000076293945,42.0,44014.0
+2017-06-22,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0
+2017-06-25,42.400001525878906,42.400001525878906,42.400001525878906,42.400001525878906,0.0
+2017-06-26,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0
+2017-06-27,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0
+2017-06-28,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0
+2017-06-29,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0
+2017-07-02,40.5,42.5,40.5,42.5,64613.0
+2017-07-03,42.0,42.599998474121094,42.0,42.599998474121094,58275.0
+2017-07-04,42.5,42.54999923706055,42.0,42.0,25766.0
+2017-07-05,42.0,43.25,42.0,43.25,61339.0
+2017-07-06,42.5,43.25,42.5,42.79999923706055,55883.0
+2017-07-09,42.5,43.0,42.29999923706055,43.0,18011.0
+2017-07-10,42.75,43.29999923706055,42.70000076293945,43.29999923706055,36126.0
+2017-07-11,43.0,43.29999923706055,42.900001525878906,42.95000076293945,18941.0
+2017-07-12,43.099998474121094,43.599998474121094,42.849998474121094,43.5,56855.0
+2017-07-13,43.5,43.79999923706055,43.29999923706055,43.79999923706055,37604.0
+2017-07-16,43.599998474121094,43.900001525878906,43.0,43.5,24389.0
+2017-07-17,43.5,43.79999923706055,43.45000076293945,43.5,46458.0
+2017-07-18,43.54999923706055,44.5,43.5,44.150001525878906,53238.0
+2017-07-19,44.099998474121094,44.099998474121094,43.79999923706055,44.0,23009.0
+2017-07-20,43.79999923706055,44.29999923706055,43.79999923706055,44.04999923706055,27297.0
+2017-07-23,44.0,46.400001525878906,44.0,45.0,150982.0
+2017-07-24,44.79999923706055,45.45000076293945,44.599998474121094,45.400001525878906,126867.0
+2017-07-25,45.400001525878906,45.45000076293945,44.0,44.0,114622.0
+2017-07-26,43.70000076293945,43.70000076293945,43.349998474121094,43.349998474121094,71792.0
+2017-07-27,43.099998474121094,44.650001525878906,43.099998474121094,43.849998474121094,33686.0
+2017-07-30,43.599998474121094,43.599998474121094,43.0,43.04999923706055,45143.0
+2017-07-31,43.0,43.099998474121094,42.20000076293945,43.099998474121094,20070.0
+2017-08-01,43.0,43.45000076293945,43.0,43.04999923706055,16606.0
+2017-08-02,42.45000076293945,43.0,42.45000076293945,43.0,16207.0
+2017-08-03,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,2825.0
+2017-08-06,42.900001525878906,43.79999923706055,42.900001525878906,43.599998474121094,14008.0
+2017-08-07,43.04999923706055,43.70000076293945,43.04999923706055,43.099998474121094,24038.0
+2017-08-08,43.29999923706055,43.29999923706055,42.79999923706055,42.900001525878906,39389.0
+2017-08-09,42.599998474121094,42.79999923706055,42.599998474121094,42.70000076293945,25629.0
+2017-08-10,42.5,42.650001525878906,42.400001525878906,42.5,34802.0
+2017-08-13,42.5,42.75,42.400001525878906,42.75,7078.0
+2017-08-14,42.599998474121094,42.900001525878906,42.400001525878906,42.900001525878906,7469.0
+2017-08-15,42.5,42.5,42.29999923706055,42.29999923706055,18877.0
+2017-08-16,42.29999923706055,42.54999923706055,42.0,42.099998474121094,53470.0
+2017-08-17,42.29999923706055,42.5,42.0,42.04999923706055,25377.0
+2017-08-20,42.04999923706055,42.099998474121094,41.900001525878906,41.900001525878906,63735.0
+2017-08-21,41.599998474121094,41.79999923706055,41.29999923706055,41.599998474121094,157381.0
+2017-08-22,41.900001525878906,42.099998474121094,41.599998474121094,41.79999923706055,56679.0
+2017-08-23,41.900001525878906,41.900001525878906,41.650001525878906,41.70000076293945,14716.0
+2017-08-24,41.70000076293945,41.849998474121094,41.599998474121094,41.75,29917.0
+2017-08-27,41.900001525878906,41.900001525878906,41.599998474121094,41.650001525878906,34032.0
+2017-08-28,41.599998474121094,41.599998474121094,41.5,41.599998474121094,27585.0
+2017-08-29,41.400001525878906,41.400001525878906,41.25,41.400001525878906,31681.0
+2017-08-30,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-08-31,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-09-03,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-09-04,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-09-05,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-09-06,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2017-09-07,41.650001525878906,42.29999923706055,41.650001525878906,42.04999923706055,39820.0
+2017-09-10,42.20000076293945,42.20000076293945,42.0,42.0,32210.0
+2017-09-11,41.95000076293945,42.0,41.70000076293945,41.79999923706055,26258.0
+2017-09-12,41.70000076293945,41.70000076293945,41.5,41.5,24983.0
+2017-09-13,41.54999923706055,41.54999923706055,41.29999923706055,41.29999923706055,63600.0
+2017-09-14,41.29999923706055,41.29999923706055,41.20000076293945,41.29999923706055,39224.0
+2017-09-17,41.29999923706055,41.5,41.29999923706055,41.45000076293945,25179.0
+2017-09-18,41.20000076293945,41.349998474121094,41.20000076293945,41.25,6499.0
+2017-09-19,41.20000076293945,41.20000076293945,41.0,41.0,20347.0
+2017-09-20,41.0,41.0,41.0,41.0,0.0
+2017-09-21,41.0,41.0,41.0,41.0,0.0
+2017-09-24,41.0,41.0,41.0,41.0,0.0
+2017-09-25,41.0,41.0,40.79999923706055,41.0,23033.0
+2017-09-26,41.0,41.79999923706055,40.900001525878906,41.79999923706055,32006.0
+2017-09-27,41.099998474121094,41.5,41.099998474121094,41.25,23160.0
+2017-09-28,41.70000076293945,41.70000076293945,41.20000076293945,41.70000076293945,30620.0
+2017-10-01,41.20000076293945,42.0,41.20000076293945,41.900001525878906,55490.0
+2017-10-02,42.0,42.20000076293945,41.79999923706055,42.20000076293945,114017.0
+2017-10-03,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
+2017-10-04,41.25,41.400001525878906,41.20000076293945,41.349998474121094,10520.0
+2017-10-05,41.20000076293945,41.20000076293945,40.79999923706055,41.0,57923.0
+2017-10-08,40.79999923706055,41.0,40.79999923706055,41.0,17275.0
+2017-10-09,41.0,41.0,40.29999923706055,40.900001525878906,17286.0
+2017-10-10,40.5,40.5,39.599998474121094,39.599998474121094,48177.0
+2017-10-11,39.0,39.70000076293945,39.0,39.099998474121094,21788.0
+2017-10-12,39.400001525878906,40.0,39.20000076293945,39.29999923706055,19346.0
+2017-10-15,39.29999923706055,39.79999923706055,39.150001525878906,39.150001525878906,21724.0
+2017-10-16,39.0,39.0,38.79999923706055,39.0,17889.0
+2017-10-17,39.04999923706055,39.099998474121094,39.0,39.099998474121094,26264.0
+2017-10-18,39.900001525878906,39.900001525878906,39.0,39.0,16517.0
+2017-10-19,38.5,39.5,38.5,39.400001525878906,38814.0
+2017-10-22,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0
+2017-10-23,39.29999923706055,39.29999923706055,38.5,38.79999923706055,49282.0
+2017-10-24,38.0,38.79999923706055,38.0,38.29999923706055,44015.0
+2017-10-25,38.04999923706055,38.400001525878906,38.04999923706055,38.20000076293945,39799.0
+2017-10-26,38.5,39.099998474121094,38.5,38.900001525878906,57116.0
+2017-10-29,38.5,38.75,38.5,38.75,3841.0
+2017-10-30,38.75,39.5,38.75,39.5,8289.0
+2017-10-31,39.20000076293945,39.20000076293945,38.54999923706055,38.650001525878906,19363.0
+2017-11-01,38.54999923706055,38.70000076293945,38.5,38.54999923706055,8938.0
+2017-11-02,38.54999923706055,40.5,38.54999923706055,40.0,68793.0
+2017-11-05,39.70000076293945,40.0,36.0,39.70000076293945,102938.0
+2017-11-06,39.54999923706055,39.900001525878906,39.29999923706055,39.5,24134.0
+2017-11-07,38.0,38.599998474121094,37.79999923706055,38.29999923706055,89926.0
+2017-11-08,38.20000076293945,38.349998474121094,37.79999923706055,37.79999923706055,91161.0
+2017-11-09,37.70000076293945,38.0,37.599998474121094,37.79999923706055,40256.0
+2017-11-12,37.5,37.5,36.20000076293945,36.29999923706055,100742.0
+2017-11-13,36.29999923706055,36.599998474121094,35.70000076293945,35.900001525878906,101903.0
+2017-11-14,35.79999923706055,36.0,35.5,35.599998474121094,241434.0
+2017-11-15,35.54999923706055,35.54999923706055,34.75,34.900001525878906,118311.0
+2017-11-16,34.70000076293945,34.70000076293945,34.25,34.349998474121094,182860.0
+2017-11-19,34.95000076293945,34.95000076293945,33.79999923706055,33.79999923706055,215777.0
+2017-11-20,33.599998474121094,35.599998474121094,33.400001525878906,33.400001525878906,411882.0
+2017-11-21,33.70000076293945,34.099998474121094,32.70000076293945,32.70000076293945,301415.0
+2017-11-22,33.150001525878906,34.29999923706055,33.099998474121094,33.75,1340735.0
+2017-11-23,33.849998474121094,35.5,33.79999923706055,35.0,1101271.0
+2017-11-26,35.29999923706055,35.5,34.5,34.650001525878906,383389.0
+2017-11-27,34.849998474121094,35.099998474121094,34.70000076293945,34.70000076293945,140000.0
+2017-11-28,34.900001525878906,35.04999923706055,34.75,35.0,96999.0
+2017-11-29,35.04999923706055,35.29999923706055,34.900001525878906,35.0,107117.0
+2017-11-30,34.900001525878906,36.29999923706055,34.900001525878906,35.70000076293945,440472.0
+2017-12-03,36.150001525878906,37.95000076293945,36.099998474121094,37.900001525878906,349346.0
+2017-12-04,38.0,38.20000076293945,36.900001525878906,37.25,202182.0
+2017-12-05,37.0,37.0,36.25,36.599998474121094,240426.0
+2017-12-06,36.45000076293945,37.45000076293945,36.099998474121094,36.599998474121094,94607.0
+2017-12-07,36.95000076293945,37.5,36.650001525878906,37.0,154723.0
+2017-12-10,37.04999923706055,37.5,37.0,37.29999923706055,99929.0
+2017-12-11,37.29999923706055,37.29999923706055,37.0,37.25,151948.0
+2017-12-12,37.04999923706055,37.400001525878906,37.0,37.099998474121094,58052.0
+2017-12-13,37.0,37.0,36.25,37.0,25030.0
+2017-12-14,36.5,36.900001525878906,36.5,36.54999923706055,55900.0
+2017-12-17,36.349998474121094,36.599998474121094,36.349998474121094,36.400001525878906,56972.0
+2017-12-18,36.400001525878906,36.900001525878906,36.349998474121094,36.5,138107.0
+2017-12-19,36.599998474121094,37.79999923706055,36.400001525878906,36.45000076293945,917727.0
+2017-12-20,36.70000076293945,36.95000076293945,36.29999923706055,36.400001525878906,236566.0
+2017-12-21,36.400001525878906,36.5,36.20000076293945,36.29999923706055,210079.0
+2017-12-24,36.349998474121094,36.400001525878906,35.5,35.70000076293945,125163.0
+2017-12-25,35.70000076293945,35.70000076293945,35.04999923706055,35.099998474121094,114658.0
+2017-12-26,35.099998474121094,35.099998474121094,34.599998474121094,34.599998474121094,232322.0
+2017-12-27,34.79999923706055,35.400001525878906,34.79999923706055,34.95000076293945,183536.0
+2017-12-28,35.099998474121094,35.54999923706055,34.900001525878906,34.900001525878906,183307.0
+2017-12-31,35.0,35.20000076293945,34.75,34.75,115266.0
+2018-01-01,34.75,35.0,34.5,34.54999923706055,125538.0
+2018-01-02,34.5,34.599998474121094,34.29999923706055,34.400001525878906,67889.0
+2018-01-03,34.349998474121094,34.349998474121094,34.04999923706055,34.25,217102.0
+2018-01-04,34.29999923706055,34.650001525878906,34.29999923706055,34.400001525878906,249364.0
+2018-01-07,34.400001525878906,34.650001525878906,34.04999923706055,34.04999923706055,297844.0
+2018-01-08,34.099998474121094,34.099998474121094,33.75,33.75,255502.0
+2018-01-09,33.599998474121094,34.150001525878906,33.599998474121094,34.0,145437.0
+2018-01-10,34.099998474121094,34.20000076293945,34.0,34.20000076293945,79892.0
+2018-01-11,34.25,34.650001525878906,34.0,34.650001525878906,191651.0
+2018-01-14,34.79999923706055,35.0,34.70000076293945,34.849998474121094,147398.0
+2018-01-15,34.5,35.0,34.5,34.900001525878906,63530.0
+2018-01-16,34.79999923706055,34.849998474121094,34.5,34.70000076293945,68692.0
+2018-01-17,34.70000076293945,34.95000076293945,34.5,34.849998474121094,46369.0
+2018-01-18,34.900001525878906,34.95000076293945,34.650001525878906,34.849998474121094,45217.0
+2018-01-21,34.849998474121094,35.5,34.70000076293945,35.04999923706055,232597.0
+2018-01-22,34.849998474121094,35.29999923706055,34.79999923706055,34.900001525878906,104171.0
+2018-01-23,34.900001525878906,35.099998474121094,34.900001525878906,34.95000076293945,50743.0
+2018-01-24,34.95000076293945,35.0,34.900001525878906,35.0,83385.0
+2018-01-25,34.900001525878906,35.0,34.849998474121094,34.95000076293945,70768.0
+2018-01-28,35.0,35.150001525878906,34.900001525878906,35.0,64358.0
+2018-01-29,34.95000076293945,35.0,34.70000076293945,35.0,41135.0
+2018-01-30,34.95000076293945,35.0,34.849998474121094,34.900001525878906,35404.0
+2018-01-31,35.0,35.099998474121094,34.849998474121094,34.900001525878906,48097.0
+2018-02-01,34.849998474121094,35.150001525878906,34.650001525878906,34.650001525878906,86587.0
+2018-02-04,34.599998474121094,34.75,34.20000076293945,34.5,123209.0
+2018-02-05,34.400001525878906,34.400001525878906,34.29999923706055,34.400001525878906,40211.0
+2018-02-06,34.0,34.349998474121094,34.0,34.0,80272.0
+2018-02-07,34.20000076293945,34.29999923706055,33.650001525878906,33.70000076293945,201919.0
+2018-02-08,33.599998474121094,33.599998474121094,33.04999923706055,33.04999923706055,202898.0
+2018-02-11,33.29999923706055,33.29999923706055,32.0,32.70000076293945,99181.0
+2018-02-12,33.0,33.20000076293945,32.599998474121094,32.70000076293945,196833.0
+2018-02-13,32.70000076293945,33.099998474121094,32.45000076293945,32.5,188032.0
+2018-02-14,32.54999923706055,32.54999923706055,32.29999923706055,32.45000076293945,190352.0
+2018-02-15,32.29999923706055,32.45000076293945,32.29999923706055,32.45000076293945,135168.0
+2018-02-18,32.70000076293945,32.79999923706055,32.20000076293945,32.29999923706055,181185.0
+2018-02-19,32.150001525878906,32.29999923706055,31.450000762939453,31.5,303973.0
+2018-02-20,31.649999618530273,31.799999237060547,31.5,31.549999237060547,98247.0
+2018-02-21,31.600000381469727,32.29999923706055,31.549999237060547,31.850000381469727,300654.0
+2018-02-22,31.75,31.75,31.450000762939453,31.549999237060547,377530.0
+2018-02-25,31.5,31.850000381469727,31.299999237060547,31.350000381469727,240308.0
+2018-02-26,31.399999618530273,31.5,30.850000381469727,30.899999618530273,485741.0
+2018-02-27,30.850000381469727,31.0,30.700000762939453,30.75,100891.0
+2018-02-28,30.75,30.799999237060547,30.5,30.600000381469727,127488.0
+2018-03-01,30.600000381469727,31.5,30.5,31.299999237060547,297802.0
+2018-03-04,31.549999237060547,31.549999237060547,30.5,30.799999237060547,317795.0
+2018-03-05,30.5,30.700000762939453,30.450000762939453,30.5,125889.0
+2018-03-06,30.75,30.75,30.450000762939453,30.5,229561.0
+2018-03-07,30.399999618530273,30.549999237060547,30.399999618530273,30.5,100378.0
+2018-03-08,30.5,30.700000762939453,30.450000762939453,30.600000381469727,256737.0
+2018-03-11,30.700000762939453,30.700000762939453,30.450000762939453,30.600000381469727,391709.0
+2018-03-12,30.600000381469727,30.700000762939453,30.399999618530273,30.5,367421.0
+2018-03-13,30.5,30.5,30.399999618530273,30.5,222321.0
+2018-03-14,30.5,31.100000381469727,30.399999618530273,31.100000381469727,485398.0
+2018-03-15,31.100000381469727,31.299999237060547,30.649999618530273,31.0,314316.0
+2018-03-18,31.0,31.200000762939453,30.799999237060547,30.950000762939453,194934.0
+2018-03-19,30.850000381469727,30.899999618530273,30.75,30.799999237060547,80319.0
+2018-03-20,30.799999237060547,30.950000762939453,30.549999237060547,30.75,227202.0
+2018-03-21,30.75,30.75,30.75,30.75,0.0
+2018-03-22,31.0,31.200000762939453,30.899999618530273,30.950000762939453,181840.0
+2018-03-25,30.899999618530273,31.100000381469727,30.899999618530273,31.0,192293.0
+2018-03-26,30.850000381469727,30.950000762939453,30.450000762939453,30.450000762939453,316218.0
+2018-03-27,30.5,31.100000381469727,30.450000762939453,31.0,217706.0
+2018-03-28,30.799999237060547,31.0,30.75,30.799999237060547,67697.0
+2018-03-29,31.0,31.149999618530273,30.700000762939453,30.950000762939453,171419.0
+2018-04-01,30.799999237060547,30.950000762939453,30.700000762939453,30.850000381469727,60024.0
+2018-04-02,30.899999618530273,30.950000762939453,30.5,30.5,129131.0
+2018-04-03,30.5,30.850000381469727,30.5,30.5,114800.0
+2018-04-04,30.5,31.200000762939453,30.5,31.149999618530273,207701.0
+2018-04-05,31.049999237060547,31.899999618530273,31.049999237060547,31.600000381469727,710481.0
+2018-04-08,31.850000381469727,31.950000762939453,31.549999237060547,31.850000381469727,470860.0
+2018-04-09,31.950000762939453,32.25,31.549999237060547,31.649999618530273,347331.0
+2018-04-10,31.5,31.850000381469727,31.5,31.549999237060547,113363.0
+2018-04-11,31.649999618530273,31.700000762939453,30.549999237060547,30.700000762939453,173635.0
+2018-04-12,30.899999618530273,31.200000762939453,30.600000381469727,31.100000381469727,113175.0
+2018-04-15,31.200000762939453,31.700000762939453,31.100000381469727,31.600000381469727,149421.0
+2018-04-16,31.200000762939453,31.600000381469727,31.200000762939453,31.549999237060547,175359.0
+2018-04-17,31.549999237060547,31.600000381469727,31.25,31.299999237060547,143842.0
+2018-04-18,31.399999618530273,31.399999618530273,31.149999618530273,31.399999618530273,125555.0
+2018-04-19,31.350000381469727,31.700000762939453,31.299999237060547,31.350000381469727,175888.0
+2018-04-22,31.350000381469727,31.600000381469727,31.200000762939453,31.549999237060547,129839.0
+2018-04-23,31.600000381469727,32.0,31.5,32.0,353323.0
+2018-04-24,32.099998474121094,32.20000076293945,31.5,31.549999237060547,492193.0
+2018-04-25,31.700000762939453,31.950000762939453,31.549999237060547,31.549999237060547,120088.0
+2018-04-26,31.5,31.950000762939453,31.399999618530273,31.799999237060547,293650.0
+2018-04-29,31.600000381469727,32.150001525878906,31.600000381469727,31.850000381469727,321337.0
+2018-04-30,31.899999618530273,32.04999923706055,31.850000381469727,31.850000381469727,226181.0
+2018-05-01,31.5,32.25,31.5,31.799999237060547,211875.0
+2018-05-02,31.899999618530273,32.5,31.899999618530273,32.29999923706055,528335.0
+2018-05-03,32.599998474121094,33.0,32.400001525878906,32.400001525878906,796202.0
+2018-05-06,32.54999923706055,32.900001525878906,31.799999237060547,31.799999237060547,325528.0
+2018-05-07,31.799999237060547,31.799999237060547,31.100000381469727,31.25,165793.0
+2018-05-08,31.200000762939453,31.200000762939453,30.700000762939453,30.799999237060547,212772.0
+2018-05-09,30.700000762939453,31.0,30.700000762939453,30.899999618530273,121822.0
+2018-05-10,30.799999237060547,30.899999618530273,30.5,30.799999237060547,88591.0
+2018-05-13,30.75,30.850000381469727,30.5,30.75,152298.0
+2018-05-14,30.700000762939453,31.0,30.649999618530273,30.850000381469727,60558.0
+2018-05-15,31.0,31.100000381469727,30.850000381469727,30.899999618530273,59041.0
+2018-05-16,31.0,31.0,30.549999237060547,30.700000762939453,93448.0
+2018-05-17,30.75,30.899999618530273,30.5,30.5,48566.0
+2018-05-20,30.700000762939453,30.899999618530273,30.5,30.899999618530273,51306.0
+2018-05-21,30.5,30.850000381469727,30.5,30.700000762939453,111423.0
+2018-05-22,30.899999618530273,30.899999618530273,30.600000381469727,30.850000381469727,52392.0
+2018-05-23,30.850000381469727,31.0,30.799999237060547,30.850000381469727,73097.0
+2018-05-24,30.799999237060547,31.0,30.700000762939453,30.700000762939453,54840.0
+2018-05-27,30.700000762939453,30.899999618530273,30.600000381469727,30.600000381469727,32331.0
+2018-05-28,30.600000381469727,30.600000381469727,30.299999237060547,30.600000381469727,54418.0
+2018-05-29,30.399999618530273,30.600000381469727,30.299999237060547,30.600000381469727,40762.0
+2018-05-30,30.399999618530273,30.649999618530273,30.299999237060547,30.649999618530273,30539.0
+2018-05-31,30.799999237060547,30.899999618530273,30.200000762939453,30.649999618530273,79721.0
+2018-06-03,30.600000381469727,31.149999618530273,30.299999237060547,31.149999618530273,124721.0
+2018-06-04,31.100000381469727,31.350000381469727,30.799999237060547,31.0,104606.0
+2018-06-05,31.0,31.100000381469727,30.950000762939453,31.100000381469727,28060.0
+2018-06-06,31.100000381469727,31.200000762939453,31.0,31.049999237060547,24619.0
+2018-06-07,31.0,31.25,30.899999618530273,30.950000762939453,42002.0
+2018-06-10,30.950000762939453,31.149999618530273,30.950000762939453,31.049999237060547,19404.0
+2018-06-11,31.049999237060547,31.100000381469727,30.850000381469727,30.899999618530273,30786.0
+2018-06-12,30.850000381469727,31.049999237060547,30.850000381469727,30.950000762939453,23986.0
+2018-06-13,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2018-06-14,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2018-06-17,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2018-06-18,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2018-06-19,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2018-06-20,30.149999618530273,31.0,30.149999618530273,30.850000381469727,44667.0
+2018-06-21,30.799999237060547,31.0,30.799999237060547,31.0,14061.0
+2018-06-24,31.100000381469727,31.100000381469727,31.0,31.100000381469727,41326.0
+2018-06-25,31.100000381469727,31.200000762939453,31.100000381469727,31.200000762939453,26045.0
+2018-06-26,31.200000762939453,31.200000762939453,31.0,31.0,30840.0
+2018-06-27,31.200000762939453,31.200000762939453,31.0,31.049999237060547,16793.0
+2018-06-28,31.100000381469727,31.700000762939453,31.100000381469727,31.450000762939453,59030.0
+2018-07-01,31.649999618530273,31.700000762939453,31.5,31.549999237060547,66577.0
+2018-07-02,31.450000762939453,31.549999237060547,31.25,31.299999237060547,67108.0
+2018-07-03,31.25,31.25,30.850000381469727,31.0,41684.0
+2018-07-04,30.799999237060547,31.100000381469727,30.700000762939453,31.100000381469727,62872.0
+2018-07-05,31.100000381469727,31.25,30.850000381469727,30.899999618530273,54829.0
+2018-07-08,30.799999237060547,30.899999618530273,30.75,30.899999618530273,29390.0
+2018-07-09,30.799999237060547,31.0,30.799999237060547,31.0,30905.0
+2018-07-10,31.0,31.100000381469727,30.799999237060547,31.0,60523.0
+2018-07-11,31.100000381469727,31.100000381469727,30.850000381469727,30.850000381469727,22136.0
+2018-07-12,30.799999237060547,31.0,30.75,30.799999237060547,19591.0
+2018-07-15,30.899999618530273,31.0,30.850000381469727,30.899999618530273,29972.0
+2018-07-16,30.850000381469727,31.100000381469727,30.850000381469727,30.899999618530273,27001.0
+2018-07-17,30.950000762939453,30.950000762939453,30.899999618530273,30.899999618530273,11457.0
+2018-07-18,30.899999618530273,31.049999237060547,30.899999618530273,31.0,40766.0
+2018-07-19,30.950000762939453,31.049999237060547,30.75,30.799999237060547,41627.0
+2018-07-22,30.799999237060547,31.0,30.799999237060547,30.799999237060547,23224.0
+2018-07-23,30.850000381469727,30.950000762939453,30.799999237060547,30.799999237060547,19274.0
+2018-07-24,30.850000381469727,30.899999618530273,30.700000762939453,30.75,26799.0
+2018-07-25,30.950000762939453,30.950000762939453,30.5,30.850000381469727,32251.0
+2018-07-26,30.799999237060547,30.799999237060547,30.549999237060547,30.700000762939453,11211.0
+2018-07-29,30.75,30.950000762939453,30.5,30.799999237060547,32572.0
+2018-07-30,30.549999237060547,30.700000762939453,30.5,30.549999237060547,33031.0
+2018-07-31,30.549999237060547,30.549999237060547,30.299999237060547,30.350000381469727,30382.0
+2018-08-01,30.25,30.600000381469727,30.200000762939453,30.200000762939453,47309.0
+2018-08-02,30.299999237060547,30.950000762939453,30.299999237060547,30.899999618530273,76279.0
+2018-08-05,30.799999237060547,30.950000762939453,30.700000762939453,30.799999237060547,46222.0
+2018-08-06,30.850000381469727,30.850000381469727,30.700000762939453,30.700000762939453,35701.0
+2018-08-07,30.600000381469727,31.100000381469727,30.600000381469727,30.850000381469727,86406.0
+2018-08-08,30.399999618530273,30.799999237060547,30.399999618530273,30.5,38322.0
+2018-08-09,30.5,30.75,30.299999237060547,30.75,42128.0
+2018-08-12,30.399999618530273,30.75,30.25,30.25,55922.0
+2018-08-13,30.149999618530273,30.350000381469727,30.049999237060547,30.200000762939453,47830.0
+2018-08-14,30.5,30.600000381469727,30.0,30.0,67976.0
+2018-08-15,30.700000762939453,30.700000762939453,30.299999237060547,30.5,32992.0
+2018-08-16,30.649999618530273,30.649999618530273,30.450000762939453,30.649999618530273,15897.0
+2018-08-19,30.649999618530273,30.649999618530273,30.450000762939453,30.649999618530273,15897.0
+2018-08-20,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2018-08-21,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2018-08-22,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2018-08-23,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2018-08-26,30.5,30.5,30.299999237060547,30.450000762939453,22821.0
+2018-08-27,30.450000762939453,30.549999237060547,30.350000381469727,30.549999237060547,17244.0
+2018-08-28,30.5,30.5,30.299999237060547,30.399999618530273,43896.0
+2018-08-29,30.399999618530273,30.700000762939453,30.399999618530273,30.5,31432.0
+2018-08-30,30.299999237060547,30.299999237060547,30.0,30.200000762939453,61667.0
+2018-09-02,30.149999618530273,30.25,30.149999618530273,30.200000762939453,11264.0
+2018-09-03,30.25,30.299999237060547,30.25,30.299999237060547,19089.0
+2018-09-04,30.450000762939453,30.450000762939453,30.299999237060547,30.350000381469727,16464.0
+2018-09-05,30.299999237060547,30.350000381469727,29.799999237060547,30.0,93059.0
+2018-09-06,29.950000762939453,30.0,29.899999618530273,29.950000762939453,27964.0
+2018-09-09,29.950000762939453,30.100000381469727,29.950000762939453,30.100000381469727,8169.0
+2018-09-10,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,14553.0
+2018-09-11,30.0,30.0,29.899999618530273,29.899999618530273,18574.0
+2018-09-12,29.899999618530273,30.100000381469727,29.799999237060547,29.799999237060547,36896.0
+2018-09-13,29.700000762939453,29.950000762939453,29.5,29.950000762939453,14928.0
+2018-09-16,29.899999618530273,29.899999618530273,29.700000762939453,29.700000762939453,10292.0
+2018-09-17,29.600000381469727,29.600000381469727,29.100000381469727,29.5,25651.0
+2018-09-18,29.5,29.950000762939453,29.5,29.950000762939453,14513.0
+2018-09-19,29.450000762939453,29.950000762939453,29.450000762939453,29.700000762939453,13882.0
+2018-09-20,29.799999237060547,29.899999618530273,29.299999237060547,29.399999618530273,53976.0
+2018-09-23,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
+2018-09-24,29.799999237060547,29.899999618530273,29.299999237060547,29.399999618530273,53976.0
+2018-09-25,29.799999237060547,29.899999618530273,29.799999237060547,29.799999237060547,32346.0
+2018-09-26,29.600000381469727,29.799999237060547,29.600000381469727,29.75,20814.0
+2018-09-27,29.75,29.75,28.850000381469727,28.899999618530273,204049.0
+2018-09-30,29.100000381469727,29.100000381469727,28.850000381469727,28.850000381469727,173340.0
+2018-10-01,29.0,29.0,28.899999618530273,28.899999618530273,53167.0
+2018-10-02,28.899999618530273,29.100000381469727,28.850000381469727,28.899999618530273,37817.0
+2018-10-03,29.0,29.0,28.950000762939453,28.950000762939453,5947.0
+2018-10-04,29.0,29.450000762939453,29.0,29.049999237060547,49516.0
+2018-10-07,29.200000762939453,29.200000762939453,28.899999618530273,28.899999618530273,89260.0
+2018-10-08,29.0,29.0,29.0,29.0,15699.0
+2018-10-09,29.0,29.100000381469727,28.950000762939453,29.0,44443.0
+2018-10-10,28.950000762939453,29.0,28.950000762939453,29.0,7975.0
+2018-10-11,28.899999618530273,28.899999618530273,28.149999618530273,28.5,49130.0
+2018-10-14,,,,,
+2018-10-15,27.700000762939453,28.5,27.700000762939453,28.5,34970.0
+2018-10-16,28.450000762939453,28.450000762939453,27.5,28.0,73061.0
+2018-10-17,28.0,28.200000762939453,27.899999618530273,28.0,45975.0
+2018-10-18,28.0,28.0,27.850000381469727,28.0,22795.0
+2018-10-21,27.5,27.899999618530273,27.0,27.299999237060547,49126.0
+2018-10-22,27.0,27.0,26.299999237060547,27.0,78796.0
+2018-10-23,27.0,27.75,27.0,27.75,26661.0
+2018-10-24,27.350000381469727,27.75,27.299999237060547,27.75,15828.0
+2018-10-25,28.0,28.100000381469727,27.549999237060547,28.0,46011.0
+2018-10-28,28.0,28.700000762939453,28.0,28.700000762939453,40653.0
+2018-10-29,28.549999237060547,28.899999618530273,28.5,28.799999237060547,36711.0
+2018-10-30,28.899999618530273,29.149999618530273,28.899999618530273,29.149999618530273,39670.0
+2018-10-31,29.299999237060547,29.600000381469727,29.25,29.600000381469727,78919.0
+2018-11-01,29.75,29.799999237060547,29.549999237060547,29.600000381469727,28730.0
+2018-11-04,29.799999237060547,30.0,29.700000762939453,30.0,62092.0
+2018-11-05,30.0,30.700000762939453,29.899999618530273,30.450000762939453,637645.0
+2018-11-06,30.649999618530273,30.700000762939453,30.450000762939453,30.5,39612.0
+2018-11-07,30.5,30.649999618530273,30.5,30.600000381469727,54343.0
+2018-11-08,30.0,30.149999618530273,30.0,30.149999618530273,25660.0
+2018-11-11,30.0,30.100000381469727,30.0,30.100000381469727,20294.0
+2018-11-12,30.299999237060547,30.299999237060547,30.0,30.0,36768.0
+2018-11-13,30.0,30.0,29.0,29.149999618530273,48063.0
+2018-11-14,29.049999237060547,29.149999618530273,29.0,29.100000381469727,29066.0
+2018-11-15,29.100000381469727,29.450000762939453,29.100000381469727,29.399999618530273,19450.0
+2018-11-18,29.649999618530273,29.950000762939453,29.0,29.049999237060547,37343.0
+2018-11-19,29.399999618530273,29.399999618530273,29.149999618530273,29.149999618530273,10789.0
+2018-11-20,29.299999237060547,29.700000762939453,29.299999237060547,29.5,33775.0
+2018-11-21,29.5,30.0,29.5,29.850000381469727,104442.0
+2018-11-22,29.899999618530273,30.049999237060547,29.899999618530273,30.049999237060547,312945.0
+2018-11-25,30.049999237060547,30.399999618530273,30.0,30.200000762939453,95968.0
+2018-11-26,30.0,30.299999237060547,30.0,30.0,11351.0
+2018-11-27,30.100000381469727,30.149999618530273,30.100000381469727,30.149999618530273,7208.0
+2018-11-28,30.25,30.600000381469727,30.100000381469727,30.350000381469727,59716.0
+2018-11-29,30.600000381469727,30.899999618530273,30.399999618530273,30.700000762939453,180118.0
+2018-12-02,30.700000762939453,31.600000381469727,30.700000762939453,31.299999237060547,392895.0
+2018-12-03,31.299999237060547,31.299999237060547,30.850000381469727,31.0,115653.0
+2018-12-04,30.850000381469727,31.049999237060547,30.850000381469727,31.0,65755.0
+2018-12-05,31.049999237060547,31.100000381469727,30.799999237060547,31.0,196596.0
+2018-12-06,31.0,31.100000381469727,30.799999237060547,31.0,80521.0
+2018-12-09,30.850000381469727,31.299999237060547,30.850000381469727,31.299999237060547,75453.0
+2018-12-10,30.899999618530273,31.200000762939453,30.899999618530273,31.200000762939453,10761.0
+2018-12-11,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,28534.0
+2018-12-12,31.450000762939453,31.700000762939453,31.200000762939453,31.200000762939453,71355.0
+2018-12-13,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,10443.0
+2018-12-16,31.299999237060547,31.299999237060547,31.200000762939453,31.200000762939453,15179.0
+2018-12-17,31.100000381469727,31.399999618530273,31.100000381469727,31.200000762939453,26784.0
+2018-12-18,31.25,31.25,31.100000381469727,31.200000762939453,21451.0
+2018-12-19,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,36861.0
+2018-12-20,31.399999618530273,31.5,31.0,31.0,137346.0
+2018-12-23,30.5,30.5,30.299999237060547,30.350000381469727,1120202.0
+2018-12-24,30.299999237060547,30.5,30.25,30.5,143746.0
+2018-12-25,30.450000762939453,30.450000762939453,30.100000381469727,30.350000381469727,84528.0
+2018-12-26,30.25,30.25,30.25,30.25,7848.0
+2018-12-27,30.5,30.549999237060547,30.0,30.0,98213.0
+2018-12-30,30.200000762939453,30.450000762939453,30.0,30.0,49791.0
+2018-12-31,30.299999237060547,30.5,30.25,30.399999618530273,34426.0
+2019-01-01,30.299999237060547,30.299999237060547,30.0,30.299999237060547,65066.0
+2019-01-02,30.299999237060547,30.399999618530273,30.0,30.049999237060547,66313.0
+2019-01-03,30.049999237060547,30.25,30.0,30.049999237060547,84195.0
+2019-01-06,30.049999237060547,30.100000381469727,29.899999618530273,29.899999618530273,111545.0
+2019-01-07,29.850000381469727,30.0,29.600000381469727,29.899999618530273,114883.0
+2019-01-08,30.0,30.0,29.75,29.799999237060547,35965.0
+2019-01-09,29.799999237060547,29.799999237060547,29.450000762939453,29.549999237060547,117917.0
+2019-01-10,29.549999237060547,29.600000381469727,29.0,29.0,310320.0
+2019-01-13,29.0,29.049999237060547,28.850000381469727,29.0,119384.0
+2019-01-14,29.100000381469727,29.100000381469727,28.850000381469727,28.850000381469727,49156.0
+2019-01-15,28.850000381469727,29.049999237060547,28.850000381469727,29.049999237060547,56922.0
+2019-01-16,29.0,29.100000381469727,28.799999237060547,28.950000762939453,145240.0
+2019-01-17,28.899999618530273,29.049999237060547,28.899999618530273,29.0,59383.0
+2019-01-20,29.0,29.350000381469727,28.950000762939453,28.950000762939453,107637.0
+2019-01-21,29.0,29.0,28.899999618530273,28.899999618530273,70778.0
+2019-01-22,29.049999237060547,29.100000381469727,28.850000381469727,28.899999618530273,55713.0
+2019-01-23,28.950000762939453,29.0,28.850000381469727,28.899999618530273,35217.0
+2019-01-24,28.899999618530273,28.899999618530273,28.700000762939453,28.75,104852.0
+2019-01-27,28.899999618530273,28.899999618530273,28.799999237060547,28.799999237060547,22722.0
+2019-01-28,28.799999237060547,29.200000762939453,28.700000762939453,28.75,185339.0
+2019-01-29,28.799999237060547,28.850000381469727,28.649999618530273,28.799999237060547,105377.0
+2019-01-30,28.799999237060547,28.950000762939453,28.700000762939453,28.799999237060547,101676.0
+2019-01-31,28.799999237060547,29.0,28.799999237060547,28.899999618530273,88075.0
+2019-02-03,29.0,29.0,28.899999618530273,28.899999618530273,43215.0
+2019-02-04,28.899999618530273,29.0,28.799999237060547,28.799999237060547,71856.0
+2019-02-05,28.799999237060547,28.950000762939453,28.649999618530273,28.950000762939453,128398.0
+2019-02-06,28.850000381469727,28.850000381469727,28.600000381469727,28.600000381469727,382480.0
+2019-02-07,28.649999618530273,28.75,28.549999237060547,28.549999237060547,115579.0
+2019-02-10,28.549999237060547,28.600000381469727,28.5,28.5,122177.0
+2019-02-11,28.600000381469727,28.600000381469727,28.450000762939453,28.450000762939453,73451.0
+2019-02-12,28.450000762939453,28.600000381469727,28.450000762939453,28.5,35013.0
+2019-02-13,28.600000381469727,28.700000762939453,28.5,28.600000381469727,261428.0
+2019-02-14,28.600000381469727,28.649999618530273,28.5,28.549999237060547,62699.0
+2019-02-17,28.5,28.649999618530273,28.5,28.600000381469727,49797.0
+2019-02-18,28.5,28.600000381469727,28.399999618530273,28.399999618530273,71057.0
+2019-02-19,28.450000762939453,28.549999237060547,28.350000381469727,28.5,37484.0
+2019-02-20,28.399999618530273,28.5,28.399999618530273,28.5,29760.0
+2019-02-21,28.399999618530273,28.600000381469727,28.149999618530273,28.200000762939453,98517.0
+2019-02-24,28.200000762939453,28.399999618530273,28.149999618530273,28.200000762939453,100428.0
+2019-02-25,28.25,28.25,28.0,28.100000381469727,62278.0
+2019-02-26,27.899999618530273,28.25,27.899999618530273,28.200000762939453,57019.0
+2019-02-27,28.25,28.399999618530273,28.200000762939453,28.350000381469727,16263.0
+2019-02-28,28.25,28.299999237060547,28.200000762939453,28.200000762939453,15821.0
+2019-03-03,28.25,28.299999237060547,28.25,28.299999237060547,36336.0
+2019-03-04,28.299999237060547,28.450000762939453,28.299999237060547,28.399999618530273,51309.0
+2019-03-05,28.5,28.649999618530273,28.450000762939453,28.600000381469727,122773.0
+2019-03-06,28.5,28.600000381469727,28.399999618530273,28.600000381469727,71597.0
+2019-03-07,28.450000762939453,28.5,28.299999237060547,28.450000762939453,58646.0
+2019-03-10,28.5,28.649999618530273,28.200000762939453,28.200000762939453,164633.0
+2019-03-11,28.200000762939453,28.200000762939453,27.700000762939453,28.100000381469727,139697.0
+2019-03-12,27.700000762939453,28.100000381469727,27.700000762939453,28.049999237060547,74681.0
+2019-03-13,28.149999618530273,28.149999618530273,27.899999618530273,28.149999618530273,97211.0
+2019-03-14,28.149999618530273,28.200000762939453,27.950000762939453,28.049999237060547,75982.0
+2019-03-17,28.100000381469727,28.299999237060547,28.100000381469727,28.299999237060547,84715.0
+2019-03-18,28.299999237060547,28.350000381469727,28.200000762939453,28.350000381469727,41656.0
+2019-03-19,28.25,28.399999618530273,28.25,28.399999618530273,62056.0
+2019-03-20,28.350000381469727,28.399999618530273,28.0,28.0,196790.0
+2019-03-21,28.149999618530273,28.149999618530273,27.950000762939453,28.049999237060547,667587.0
+2019-03-24,28.049999237060547,28.049999237060547,27.950000762939453,28.0,741536.0
+2019-03-25,28.100000381469727,28.350000381469727,28.049999237060547,28.100000381469727,69183.0
+2019-03-26,28.100000381469727,28.350000381469727,28.100000381469727,28.299999237060547,72811.0
+2019-03-27,28.200000762939453,28.600000381469727,28.200000762939453,28.5,210903.0
+2019-03-28,28.5,28.700000762939453,28.5,28.600000381469727,182987.0
+2019-03-31,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-04-01,28.649999618530273,29.0,28.649999618530273,29.0,277793.0
+2019-04-02,28.950000762939453,29.149999618530273,28.950000762939453,29.100000381469727,180479.0
+2019-04-03,29.200000762939453,29.299999237060547,29.100000381469727,29.149999618530273,145146.0
+2019-04-04,29.149999618530273,29.399999618530273,29.100000381469727,29.399999618530273,92167.0
+2019-04-07,29.5,29.75,29.399999618530273,29.600000381469727,176975.0
+2019-04-08,29.899999618530273,29.899999618530273,29.600000381469727,29.649999618530273,147630.0
+2019-04-09,29.700000762939453,29.700000762939453,29.25,29.450000762939453,109911.0
+2019-04-10,29.100000381469727,29.25,28.75,28.75,133666.0
+2019-04-11,28.799999237060547,28.950000762939453,28.75,28.799999237060547,74285.0
+2019-04-14,28.799999237060547,28.799999237060547,28.5,28.5,60916.0
+2019-04-15,28.700000762939453,28.700000762939453,28.5,28.549999237060547,55688.0
+2019-04-16,28.5,28.600000381469727,28.399999618530273,28.5,70471.0
+2019-04-17,28.700000762939453,28.700000762939453,28.5,28.600000381469727,37273.0
+2019-04-18,28.450000762939453,28.600000381469727,28.450000762939453,28.600000381469727,89298.0
+2019-04-21,28.75,28.75,28.5,28.600000381469727,71238.0
+2019-04-22,28.700000762939453,28.700000762939453,28.600000381469727,28.700000762939453,55732.0
+2019-04-23,28.649999618530273,28.799999237060547,28.649999618530273,28.649999618530273,98383.0
+2019-04-24,28.700000762939453,28.850000381469727,28.649999618530273,28.649999618530273,47200.0
+2019-04-25,28.75,28.950000762939453,28.649999618530273,28.649999618530273,138391.0
+2019-04-28,28.549999237060547,28.700000762939453,28.549999237060547,28.649999618530273,29274.0
+2019-04-29,28.75,29.100000381469727,28.75,29.0,178710.0
+2019-04-30,28.950000762939453,29.100000381469727,28.950000762939453,29.0,161758.0
+2019-05-01,29.0,29.049999237060547,28.899999618530273,28.950000762939453,144539.0
+2019-05-02,28.950000762939453,29.0,28.899999618530273,28.899999618530273,35629.0
+2019-05-05,28.899999618530273,28.899999618530273,28.5,28.5,96264.0
+2019-05-06,28.149999618530273,28.399999618530273,28.149999618530273,28.399999618530273,39032.0
+2019-05-07,28.399999618530273,28.450000762939453,28.399999618530273,28.399999618530273,18404.0
+2019-05-08,28.200000762939453,29.0,28.200000762939453,29.0,48296.0
+2019-05-09,28.399999618530273,28.899999618530273,28.399999618530273,28.899999618530273,73412.0
+2019-05-12,28.799999237060547,28.850000381469727,28.399999618530273,28.450000762939453,39591.0
+2019-05-13,28.399999618530273,28.399999618530273,28.0,28.049999237060547,71667.0
+2019-05-14,28.0,28.399999618530273,27.600000381469727,28.0,85677.0
+2019-05-15,27.600000381469727,28.100000381469727,27.600000381469727,27.950000762939453,42977.0
+2019-05-16,28.100000381469727,28.399999618530273,27.950000762939453,28.399999618530273,76595.0
+2019-05-19,28.049999237060547,28.049999237060547,27.75,27.950000762939453,31531.0
+2019-05-20,27.700000762939453,27.700000762939453,27.5,27.649999618530273,78816.0
+2019-05-21,27.700000762939453,28.0,27.649999618530273,27.950000762939453,17785.0
+2019-05-22,27.649999618530273,28.100000381469727,27.649999618530273,27.850000381469727,70867.0
+2019-05-23,27.950000762939453,28.100000381469727,27.850000381469727,27.850000381469727,39636.0
+2019-05-26,27.899999618530273,28.0,27.549999237060547,27.549999237060547,62828.0
+2019-05-27,27.600000381469727,27.700000762939453,27.5,27.700000762939453,43576.0
+2019-05-28,27.899999618530273,28.0,27.899999618530273,28.0,23123.0
+2019-05-29,28.0,28.0,28.0,28.0,8577.0
+2019-05-30,28.25,28.5,27.950000762939453,27.950000762939453,54882.0
+2019-06-02,28.25,28.5,27.950000762939453,27.950000762939453,54882.0
+2019-06-03,28.25,28.5,27.950000762939453,27.950000762939453,54882.0
+2019-06-04,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0
+2019-06-05,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0
+2019-06-06,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0
+2019-06-09,28.0,28.100000381469727,28.0,28.100000381469727,20627.0
+2019-06-10,28.399999618530273,28.799999237060547,28.399999618530273,28.549999237060547,127036.0
+2019-06-11,28.600000381469727,28.649999618530273,28.5,28.600000381469727,57513.0
+2019-06-12,28.649999618530273,29.299999237060547,28.600000381469727,28.649999618530273,634154.0
+2019-06-13,28.950000762939453,28.950000762939453,28.5,28.5,269155.0
+2019-06-16,28.399999618530273,28.75,28.399999618530273,28.649999618530273,208330.0
+2019-06-17,28.5,28.5,28.299999237060547,28.399999618530273,268220.0
+2019-06-18,28.5,28.5,28.299999237060547,28.450000762939453,82498.0
+2019-06-19,28.450000762939453,28.700000762939453,28.299999237060547,28.700000762939453,182203.0
+2019-06-20,28.450000762939453,28.5,28.299999237060547,28.399999618530273,54661.0
+2019-06-23,28.399999618530273,28.399999618530273,28.200000762939453,28.200000762939453,34800.0
+2019-06-24,28.149999618530273,28.200000762939453,27.950000762939453,28.049999237060547,48315.0
+2019-06-25,28.049999237060547,28.200000762939453,28.049999237060547,28.149999618530273,20061.0
+2019-06-26,28.200000762939453,28.350000381469727,28.149999618530273,28.25,52491.0
+2019-06-27,28.200000762939453,28.350000381469727,28.200000762939453,28.299999237060547,21638.0
+2019-06-30,28.350000381469727,28.399999618530273,28.25,28.299999237060547,41772.0
+2019-07-01,28.350000381469727,28.399999618530273,28.25,28.299999237060547,51272.0
+2019-07-02,28.299999237060547,28.399999618530273,28.200000762939453,28.25,83474.0
+2019-07-03,28.200000762939453,28.399999618530273,28.149999618530273,28.350000381469727,58821.0
+2019-07-04,28.350000381469727,28.399999618530273,28.350000381469727,28.399999618530273,45218.0
+2019-07-07,28.350000381469727,28.399999618530273,28.200000762939453,28.25,137540.0
+2019-07-08,28.350000381469727,28.399999618530273,28.299999237060547,28.299999237060547,58984.0
+2019-07-09,28.399999618530273,28.399999618530273,28.299999237060547,28.350000381469727,97558.0
+2019-07-10,28.399999618530273,28.450000762939453,28.299999237060547,28.399999618530273,98947.0
+2019-07-11,28.299999237060547,28.350000381469727,28.299999237060547,28.350000381469727,38976.0
+2019-07-14,28.350000381469727,28.399999618530273,28.299999237060547,28.350000381469727,419812.0
+2019-07-15,28.350000381469727,28.399999618530273,28.350000381469727,28.399999618530273,75732.0
+2019-07-16,28.399999618530273,28.450000762939453,28.25,28.399999618530273,192684.0
+2019-07-17,28.399999618530273,28.5,28.350000381469727,28.5,83931.0
+2019-07-18,28.450000762939453,28.5,28.399999618530273,28.399999618530273,102530.0
+2019-07-21,28.399999618530273,28.399999618530273,28.25,28.299999237060547,830317.0
+2019-07-22,28.399999618530273,28.450000762939453,28.25,28.399999618530273,516508.0
+2019-07-23,28.450000762939453,28.450000762939453,28.299999237060547,28.450000762939453,167880.0
+2019-07-24,28.450000762939453,28.5,28.399999618530273,28.399999618530273,122917.0
+2019-07-25,28.399999618530273,28.450000762939453,28.399999618530273,28.399999618530273,13081.0
+2019-07-28,28.399999618530273,28.5,28.399999618530273,28.5,34499.0
+2019-07-29,28.399999618530273,28.450000762939453,28.299999237060547,28.299999237060547,40402.0
+2019-07-30,28.5,28.799999237060547,28.5,28.649999618530273,138845.0
+2019-07-31,28.700000762939453,28.799999237060547,28.399999618530273,28.75,74621.0
+2019-08-01,28.649999618530273,28.649999618530273,28.399999618530273,28.549999237060547,60703.0
+2019-08-04,28.75,28.850000381469727,28.5,28.600000381469727,221277.0
+2019-08-05,28.700000762939453,28.700000762939453,28.5,28.600000381469727,144268.0
+2019-08-06,28.700000762939453,28.700000762939453,28.450000762939453,28.5,212782.0
+2019-08-07,28.350000381469727,28.450000762939453,28.200000762939453,28.450000762939453,166592.0
+2019-08-08,28.450000762939453,28.600000381469727,28.450000762939453,28.600000381469727,118825.0
+2019-08-11,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-08-12,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-08-13,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-08-14,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-08-15,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2019-08-18,28.399999618530273,28.549999237060547,28.350000381469727,28.549999237060547,24710.0
+2019-08-19,28.549999237060547,28.600000381469727,28.5,28.600000381469727,122850.0
+2019-08-20,28.649999618530273,28.649999618530273,28.350000381469727,28.399999618530273,26396.0
+2019-08-21,28.5,28.5,28.350000381469727,28.350000381469727,25290.0
+2019-08-22,28.350000381469727,28.450000762939453,28.350000381469727,28.450000762939453,39700.0
+2019-08-25,28.350000381469727,28.399999618530273,28.299999237060547,28.399999618530273,50815.0
+2019-08-26,28.5,28.5,28.299999237060547,28.399999618530273,43420.0
+2019-08-27,28.5,28.75,28.399999618530273,28.399999618530273,359515.0
+2019-08-28,28.5,28.5,28.399999618530273,28.5,10877.0
+2019-08-29,28.399999618530273,28.5,28.399999618530273,28.399999618530273,19672.0
+2019-09-01,28.350000381469727,28.600000381469727,28.299999237060547,28.600000381469727,82522.0
+2019-09-02,28.5,28.600000381469727,28.350000381469727,28.600000381469727,273045.0
+2019-09-03,28.600000381469727,28.600000381469727,28.399999618530273,28.399999618530273,89998.0
+2019-09-04,28.399999618530273,28.600000381469727,28.299999237060547,28.5,280442.0
+2019-09-05,28.600000381469727,28.600000381469727,28.5,28.5,154998.0
+2019-09-08,28.5,28.549999237060547,28.399999618530273,28.450000762939453,22545.0
+2019-09-09,28.350000381469727,28.350000381469727,28.25,28.350000381469727,58886.0
+2019-09-10,28.399999618530273,28.600000381469727,28.299999237060547,28.600000381469727,260851.0
+2019-09-11,28.5,28.600000381469727,28.25,28.25,135366.0
+2019-09-12,28.299999237060547,28.399999618530273,28.299999237060547,28.350000381469727,37134.0
+2019-09-15,28.149999618530273,28.600000381469727,28.049999237060547,28.549999237060547,415253.0
+2019-09-16,28.450000762939453,28.450000762939453,28.200000762939453,28.450000762939453,91758.0
+2019-09-17,28.450000762939453,28.450000762939453,28.25,28.299999237060547,27239.0
+2019-09-18,28.350000381469727,28.399999618530273,28.350000381469727,28.350000381469727,48468.0
+2019-09-19,28.299999237060547,28.549999237060547,28.200000762939453,28.549999237060547,144705.0
+2019-09-22,28.299999237060547,28.600000381469727,28.299999237060547,28.399999618530273,107328.0
+2019-09-24,28.350000381469727,28.899999618530273,28.350000381469727,28.75,284502.0
+2019-09-25,28.649999618530273,28.75,28.549999237060547,28.700000762939453,78015.0
+2019-09-26,28.649999618530273,28.75,28.549999237060547,28.700000762939453,319307.0
+2019-09-29,28.700000762939453,28.75,28.700000762939453,28.75,93735.0
+2019-09-30,28.600000381469727,28.899999618530273,28.600000381469727,28.850000381469727,625193.0
+2019-10-01,28.899999618530273,28.899999618530273,28.700000762939453,28.799999237060547,258758.0
+2019-10-02,28.75,28.75,28.649999618530273,28.649999618530273,49133.0
+2019-10-03,28.649999618530273,28.75,28.600000381469727,28.75,94231.0
+2019-10-06,28.649999618530273,28.799999237060547,28.649999618530273,28.799999237060547,98697.0
+2019-10-07,28.799999237060547,28.799999237060547,28.649999618530273,28.649999618530273,50733.0
+2019-10-08,28.649999618530273,28.700000762939453,28.5,28.700000762939453,77003.0
+2019-10-09,28.600000381469727,28.700000762939453,28.549999237060547,28.700000762939453,70897.0
+2019-10-10,28.600000381469727,28.649999618530273,28.549999237060547,28.600000381469727,70547.0
+2019-10-13,28.549999237060547,28.600000381469727,28.5,28.549999237060547,81996.0
+2019-10-14,28.450000762939453,28.549999237060547,28.350000381469727,28.549999237060547,66433.0
+2019-10-15,28.399999618530273,28.5,28.399999618530273,28.5,26934.0
+2019-10-16,28.350000381469727,28.5,28.299999237060547,28.5,64116.0
+2019-10-17,28.450000762939453,28.549999237060547,28.399999618530273,28.549999237060547,102254.0
+2019-10-20,28.399999618530273,29.049999237060547,28.399999618530273,28.799999237060547,856015.0
+2019-10-21,28.899999618530273,28.899999618530273,28.549999237060547,28.75,151103.0
+2019-10-22,28.600000381469727,28.75,28.549999237060547,28.75,125183.0
+2019-10-23,28.600000381469727,28.700000762939453,28.549999237060547,28.700000762939453,166373.0
+2019-10-24,28.5,28.75,28.5,28.75,148221.0
+2019-10-27,28.649999618530273,28.700000762939453,28.549999237060547,28.700000762939453,83042.0
+2019-10-28,28.600000381469727,28.75,28.5,28.700000762939453,156464.0
+2019-10-29,28.549999237060547,28.549999237060547,28.350000381469727,28.450000762939453,218528.0
+2019-10-30,28.399999618530273,28.5,28.350000381469727,28.5,58700.0
+2019-10-31,28.5,28.600000381469727,28.399999618530273,28.399999618530273,80345.0
+2019-11-03,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,94680.0
+2019-11-04,28.25,28.350000381469727,28.149999618530273,28.25,113536.0
+2019-11-05,28.25,28.350000381469727,28.200000762939453,28.299999237060547,91957.0
+2019-11-06,28.299999237060547,28.549999237060547,28.299999237060547,28.350000381469727,122255.0
+2019-11-07,28.299999237060547,28.549999237060547,28.25,28.350000381469727,93064.0
+2019-11-10,28.399999618530273,28.5,28.299999237060547,28.399999618530273,66942.0
+2019-11-11,28.399999618530273,28.450000762939453,28.149999618530273,28.350000381469727,250962.0
+2019-11-12,28.350000381469727,28.350000381469727,28.200000762939453,28.200000762939453,82735.0
+2019-11-13,28.5,28.649999618530273,28.399999618530273,28.600000381469727,529789.0
+2019-11-14,28.350000381469727,28.350000381469727,28.0,28.049999237060547,416983.0
+2019-11-17,28.049999237060547,28.25,28.049999237060547,28.200000762939453,192456.0
+2019-11-18,28.25,28.399999618530273,28.200000762939453,28.399999618530273,129234.0
+2019-11-19,28.200000762939453,28.350000381469727,28.200000762939453,28.25,52829.0
+2019-11-20,28.25,28.350000381469727,28.25,28.25,50110.0
+2019-11-21,28.25,28.399999618530273,28.149999618530273,28.149999618530273,161331.0
+2019-11-24,28.299999237060547,28.299999237060547,28.149999618530273,28.299999237060547,50963.0
+2019-11-25,28.299999237060547,28.299999237060547,28.149999618530273,28.149999618530273,77952.0
+2019-11-26,28.25,28.350000381469727,28.149999618530273,28.200000762939453,130027.0
+2019-11-27,28.200000762939453,28.350000381469727,28.200000762939453,28.25,28245.0
+2019-11-28,28.25,28.299999237060547,28.25,28.299999237060547,45837.0
+2019-12-01,28.399999618530273,28.799999237060547,28.399999618530273,28.549999237060547,322417.0
+2019-12-02,28.450000762939453,28.5,28.299999237060547,28.5,68318.0
+2019-12-03,28.350000381469727,28.5,28.299999237060547,28.5,119328.0
+2019-12-04,28.399999618530273,28.600000381469727,28.399999618530273,28.549999237060547,38773.0
+2019-12-05,28.5,28.600000381469727,28.5,28.549999237060547,28327.0
+2019-12-08,28.5,28.75,28.5,28.700000762939453,101369.0
+2019-12-09,28.700000762939453,29.200000762939453,28.700000762939453,29.0,410057.0
+2019-12-10,28.950000762939453,29.149999618530273,28.799999237060547,28.799999237060547,92433.0
+2019-12-11,28.850000381469727,28.950000762939453,28.850000381469727,28.950000762939453,30788.0
+2019-12-12,29.0,29.0,28.899999618530273,29.0,36186.0
+2019-12-15,29.149999618530273,29.149999618530273,28.799999237060547,28.799999237060547,56928.0
+2019-12-16,28.899999618530273,29.149999618530273,28.850000381469727,29.149999618530273,153723.0
+2019-12-17,29.049999237060547,29.200000762939453,29.0,29.200000762939453,73889.0
+2019-12-18,29.299999237060547,29.350000381469727,29.149999618530273,29.350000381469727,124617.0
+2019-12-19,29.200000762939453,29.299999237060547,29.149999618530273,29.200000762939453,27547.0
+2019-12-22,29.200000762939453,29.950000762939453,29.0,29.950000762939453,236081.0
+2019-12-23,29.799999237060547,30.100000381469727,29.799999237060547,29.950000762939453,231789.0
+2019-12-24,29.899999618530273,30.100000381469727,29.899999618530273,30.0,123133.0
+2019-12-25,30.049999237060547,30.149999618530273,29.75,30.100000381469727,82540.0
+2019-12-26,29.950000762939453,30.149999618530273,29.899999618530273,30.100000381469727,94010.0
+2019-12-29,30.25,31.0,30.25,30.799999237060547,281372.0
+2019-12-30,30.899999618530273,31.149999618530273,30.700000762939453,30.700000762939453,170271.0
+2019-12-31,30.700000762939453,31.200000762939453,30.549999237060547,31.149999618530273,200226.0
+2020-01-01,30.850000381469727,31.700000762939453,30.850000381469727,31.399999618530273,200473.0
+2020-01-02,31.5,32.04999923706055,31.399999618530273,31.799999237060547,264045.0
+2020-01-05,31.399999618530273,31.600000381469727,31.149999618530273,31.5,142816.0
+2020-01-06,31.149999618530273,31.200000762939453,31.0,31.149999618530273,57543.0
+2020-01-07,31.149999618530273,31.549999237060547,31.149999618530273,31.549999237060547,115074.0
+2020-01-08,31.0,31.399999618530273,30.399999618530273,30.549999237060547,127064.0
+2020-01-09,31.25,31.299999237060547,31.049999237060547,31.100000381469727,83984.0
+2020-01-12,31.450000762939453,31.950000762939453,31.450000762939453,31.950000762939453,117746.0
+2020-01-13,31.950000762939453,32.849998474121094,31.950000762939453,32.70000076293945,208138.0
+2020-01-14,32.79999923706055,32.900001525878906,32.25,32.599998474121094,60658.0
+2020-01-15,32.70000076293945,32.79999923706055,32.5,32.54999923706055,52049.0
+2020-01-16,32.5,32.5,32.349998474121094,32.5,75716.0
+2020-01-19,32.5,32.70000076293945,32.29999923706055,32.650001525878906,111554.0
+2020-01-20,32.79999923706055,32.79999923706055,32.400001525878906,32.5,73025.0
+2020-01-21,32.5,32.79999923706055,32.400001525878906,32.75,46663.0
+2020-01-22,32.75,32.79999923706055,32.599998474121094,32.75,57433.0
+2020-01-23,32.75,33.0,32.54999923706055,33.0,119648.0
+2020-01-26,33.0,33.849998474121094,32.70000076293945,33.70000076293945,152110.0
+2020-01-27,33.45000076293945,34.0,33.45000076293945,33.5,94527.0
+2020-01-28,33.400001525878906,33.45000076293945,33.29999923706055,33.45000076293945,37762.0
+2020-01-29,33.150001525878906,33.5,33.150001525878906,33.45000076293945,89614.0
+2020-01-30,33.5,33.5,33.20000076293945,33.45000076293945,43283.0
+2020-02-02,33.099998474121094,33.20000076293945,32.79999923706055,33.0,65071.0
+2020-02-03,32.900001525878906,33.599998474121094,32.849998474121094,33.45000076293945,41196.0
+2020-02-04,33.45000076293945,33.599998474121094,33.349998474121094,33.45000076293945,22620.0
+2020-02-05,33.45000076293945,33.70000076293945,33.0,33.650001525878906,53326.0
+2020-02-06,33.70000076293945,34.04999923706055,33.70000076293945,34.04999923706055,92707.0
+2020-02-09,34.0,34.150001525878906,33.0,33.400001525878906,136113.0
+2020-02-10,33.29999923706055,33.70000076293945,33.0,33.0,60086.0
+2020-02-11,33.29999923706055,33.29999923706055,32.79999923706055,32.79999923706055,44018.0
+2020-02-12,33.0,33.0,32.400001525878906,32.400001525878906,37885.0
+2020-02-13,32.349998474121094,32.349998474121094,31.649999618530273,32.20000076293945,91309.0
+2020-02-16,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2020-02-17,32.599998474121094,33.0,32.5,33.0,58088.0
+2020-02-18,33.0,33.04999923706055,32.54999923706055,32.95000076293945,36214.0
+2020-02-19,32.95000076293945,33.04999923706055,32.75,32.849998474121094,65076.0
+2020-02-20,32.900001525878906,33.150001525878906,32.75,32.900001525878906,113439.0
+2020-02-23,33.150001525878906,33.150001525878906,32.79999923706055,32.79999923706055,17165.0
+2020-02-24,32.79999923706055,32.79999923706055,31.950000762939453,31.950000762939453,73858.0
+2020-02-25,32.0,32.0,31.950000762939453,32.0,22278.0
+2020-02-26,31.899999618530273,31.950000762939453,31.049999237060547,31.25,88816.0
+2020-02-27,31.25,31.25,31.25,31.25,0.0
+2020-03-01,29.0,29.0,28.25,28.299999237060547,245965.0
+2020-03-02,28.700000762939453,29.399999618530273,28.700000762939453,28.899999618530273,102326.0
+2020-03-03,29.399999618530273,30.5,29.399999618530273,30.5,92550.0
+2020-03-04,30.5,30.5,30.5,30.5,0.0
+2020-03-05,29.850000381469727,29.899999618530273,28.899999618530273,28.899999618530273,186025.0
+2020-03-08,28.5,28.5,27.100000381469727,28.200000762939453,213386.0
+2020-03-09,25.399999618530273,26.850000381469727,25.399999618530273,26.399999618530273,342011.0
+2020-03-10,27.5,28.0,26.450000762939453,27.950000762939453,297980.0
+2020-03-11,28.0,28.0,26.600000381469727,27.0,221136.0
+2020-03-12,26.5,26.5,24.899999618530273,25.350000381469727,1345918.0
+2020-03-15,25.600000381469727,25.600000381469727,24.739999771118164,24.780000686645508,193079.0
+2020-03-16,24.479999542236328,25.0,24.0,24.899999618530273,274862.0
+2020-03-17,24.31999969482422,25.0,24.31999969482422,24.84000015258789,180565.0
+2020-03-18,24.799999237060547,25.450000762939453,24.760000228881836,25.450000762939453,107279.0
+2020-03-19,25.049999237060547,25.75,25.049999237060547,25.600000381469727,145410.0
+2020-03-22,25.350000381469727,25.350000381469727,24.780000686645508,24.979999542236328,89492.0
+2020-03-23,25.0,25.0,24.520000457763672,25.0,61171.0
+2020-03-24,25.0,25.25,25.0,25.149999618530273,140646.0
+2020-03-25,25.399999618530273,25.600000381469727,24.81999969482422,25.25,287804.0
+2020-03-26,24.899999618530273,25.0,24.799999237060547,24.8799991607666,86212.0
+2020-03-29,24.959999084472656,24.959999084472656,24.81999969482422,24.84000015258789,58769.0
+2020-03-30,24.979999542236328,24.979999542236328,24.700000762939453,24.700000762939453,204811.0
+2020-03-31,24.739999771118164,24.84000015258789,24.700000762939453,24.799999237060547,244246.0
+2020-04-01,24.799999237060547,24.860000610351562,24.760000228881836,24.860000610351562,90985.0
+2020-04-02,24.860000610351562,25.100000381469727,24.860000610351562,25.0,238773.0
+2020-04-05,25.399999618530273,25.399999618530273,24.899999618530273,24.940000534057617,157361.0
+2020-04-06,24.899999618530273,25.149999618530273,24.899999618530273,25.100000381469727,144623.0
+2020-04-07,25.25,25.700000762939453,25.0,25.0,226868.0
+2020-04-08,25.100000381469727,25.25,24.940000534057617,25.049999237060547,135144.0
+2020-04-09,25.149999618530273,25.399999618530273,25.100000381469727,25.200000762939453,148912.0
+2020-04-12,25.0,25.299999237060547,24.959999084472656,25.200000762939453,139714.0
+2020-04-13,25.149999618530273,26.5,25.100000381469727,25.5,269668.0
+2020-04-14,25.450000762939453,25.450000762939453,25.100000381469727,25.25,50182.0
+2020-04-15,25.200000762939453,25.450000762939453,25.200000762939453,25.25,51782.0
+2020-04-16,25.149999618530273,25.25,25.0,25.0,74705.0
+2020-04-19,25.0,25.25,25.0,25.25,52046.0
+2020-04-20,25.25,25.25,25.0,25.100000381469727,84644.0
+2020-04-21,25.0,25.0,24.920000076293945,24.959999084472656,49781.0
+2020-04-22,24.979999542236328,24.979999542236328,24.700000762939453,24.799999237060547,114891.0
+2020-04-23,24.780000686645508,24.959999084472656,24.780000686645508,24.920000076293945,55194.0
+2020-04-26,25.100000381469727,25.799999237060547,25.100000381469727,25.799999237060547,211824.0
+2020-04-27,25.850000381469727,26.25,25.850000381469727,26.100000381469727,161180.0
+2020-04-28,25.950000762939453,26.899999618530273,25.850000381469727,26.549999237060547,138463.0
+2020-04-29,27.0,28.450000762939453,27.0,28.149999618530273,361321.0
+2020-04-30,28.5,28.899999618530273,28.399999618530273,28.899999618530273,235111.0
+2020-05-03,26.649999618530273,26.799999237060547,26.299999237060547,26.450000762939453,187833.0
+2020-05-04,26.450000762939453,27.0,26.25,26.899999618530273,52391.0
+2020-05-05,27.399999618530273,27.399999618530273,27.0,27.049999237060547,48173.0
+2020-05-06,27.149999618530273,27.149999618530273,26.549999237060547,26.549999237060547,76020.0
+2020-05-07,26.350000381469727,27.0,26.350000381469727,26.600000381469727,27294.0
+2020-05-10,26.700000762939453,26.700000762939453,26.299999237060547,26.350000381469727,27804.0
+2020-05-11,25.899999618530273,26.0,25.399999618530273,25.75,53613.0
+2020-05-12,26.0,26.200000762939453,26.0,26.0,23838.0
+2020-05-13,26.0,26.0,25.899999618530273,25.899999618530273,14401.0
+2020-05-14,25.899999618530273,26.100000381469727,25.700000762939453,25.799999237060547,36218.0
+2020-05-17,26.0,26.100000381469727,25.899999618530273,25.899999618530273,65942.0
+2020-05-18,26.0,26.0,25.899999618530273,26.0,67284.0
+2020-05-19,26.200000762939453,26.700000762939453,26.200000762939453,26.700000762939453,51272.0
+2020-05-20,26.700000762939453,27.850000381469727,26.700000762939453,27.5,196426.0
+2020-05-21,27.600000381469727,28.0,27.600000381469727,28.0,99555.0
+2020-05-31,28.299999237060547,29.049999237060547,28.299999237060547,29.049999237060547,336346.0
+2020-06-01,29.049999237060547,30.200000762939453,29.049999237060547,30.0,339703.0
+2020-06-02,30.049999237060547,30.399999618530273,29.899999618530273,30.200000762939453,276894.0
+2020-06-03,30.0,30.299999237060547,29.850000381469727,30.299999237060547,201350.0
+2020-06-04,30.200000762939453,30.200000762939453,29.649999618530273,29.649999618530273,94719.0
+2020-06-07,29.399999618530273,29.899999618530273,29.399999618530273,29.799999237060547,46384.0
+2020-06-08,29.950000762939453,29.950000762939453,29.649999618530273,29.850000381469727,148278.0
+2020-06-09,29.799999237060547,29.899999618530273,29.600000381469727,29.75,84608.0
+2020-06-10,29.899999618530273,29.899999618530273,29.600000381469727,29.600000381469727,42071.0
+2020-06-11,29.850000381469727,30.0,29.649999618530273,29.700000762939453,112912.0
+2020-06-14,29.850000381469727,29.850000381469727,29.399999618530273,29.5,38039.0
+2020-06-15,29.600000381469727,29.600000381469727,29.450000762939453,29.450000762939453,21019.0
+2020-06-16,29.600000381469727,29.600000381469727,29.5,29.549999237060547,48464.0
+2020-06-17,29.450000762939453,29.549999237060547,29.299999237060547,29.350000381469727,53227.0
+2020-06-18,29.450000762939453,29.5,29.049999237060547,29.149999618530273,32046.0
+2020-06-21,29.25,29.25,28.600000381469727,28.700000762939453,90382.0
+2020-06-22,28.600000381469727,29.600000381469727,28.200000762939453,28.200000762939453,241103.0
+2020-06-23,28.700000762939453,28.75,28.399999618530273,28.5,53965.0
+2020-06-24,28.5,29.25,28.5,28.549999237060547,86053.0
+2020-06-25,28.600000381469727,28.850000381469727,28.600000381469727,28.75,37657.0
+2020-06-28,28.899999618530273,28.950000762939453,28.549999237060547,28.600000381469727,38944.0
+2020-06-29,28.850000381469727,28.950000762939453,28.600000381469727,28.649999618530273,48344.0
+2020-06-30,28.950000762939453,29.5,28.75,28.899999618530273,229638.0
+2020-07-01,28.799999237060547,28.799999237060547,28.5,28.75,62610.0
+2020-07-02,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,96167.0
+2020-07-05,29.299999237060547,29.299999237060547,29.149999618530273,29.200000762939453,72631.0
+2020-07-06,29.25,29.450000762939453,29.100000381469727,29.100000381469727,80287.0
+2020-07-07,29.100000381469727,29.149999618530273,29.0,29.100000381469727,41075.0
+2020-07-08,29.149999618530273,29.149999618530273,29.0,29.0,24455.0
+2020-07-09,29.049999237060547,29.899999618530273,29.049999237060547,29.100000381469727,335117.0
+2020-07-12,29.5,29.700000762939453,29.25,29.399999618530273,131675.0
+2020-07-13,29.399999618530273,29.600000381469727,29.200000762939453,29.200000762939453,161209.0
+2020-07-14,29.100000381469727,29.350000381469727,28.850000381469727,29.350000381469727,112129.0
+2020-07-15,29.399999618530273,29.450000762939453,29.200000762939453,29.25,70255.0
+2020-07-16,29.450000762939453,30.0,29.450000762939453,29.799999237060547,274680.0
+2020-07-19,29.549999237060547,29.799999237060547,29.549999237060547,29.649999618530273,75602.0
+2020-07-20,29.600000381469727,29.700000762939453,29.25,29.5,150427.0
+2020-07-21,29.600000381469727,29.600000381469727,29.549999237060547,29.600000381469727,63367.0
+2020-07-22,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,77215.0
+2020-07-23,29.600000381469727,30.0,29.549999237060547,29.899999618530273,330332.0
+2020-07-26,29.899999618530273,29.899999618530273,29.5,29.5,196397.0
+2020-07-27,29.600000381469727,29.799999237060547,29.5,29.799999237060547,77045.0
+2020-07-28,29.649999618530273,29.799999237060547,29.600000381469727,29.600000381469727,100102.0
+2020-08-05,29.75,29.950000762939453,29.75,29.899999618530273,181681.0
+2020-08-06,29.950000762939453,30.0,29.75,30.0,165280.0
+2020-08-09,29.649999618530273,29.649999618530273,29.5,29.549999237060547,197513.0
+2020-08-10,29.549999237060547,29.649999618530273,29.25,29.450000762939453,101649.0
+2020-08-11,29.399999618530273,29.700000762939453,29.299999237060547,29.649999618530273,114431.0
+2020-08-12,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,67968.0
+2020-08-13,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2020-08-16,29.450000762939453,29.450000762939453,29.200000762939453,29.450000762939453,92002.0
+2020-08-17,29.450000762939453,29.549999237060547,29.100000381469727,29.149999618530273,498409.0
+2020-08-18,29.200000762939453,29.200000762939453,28.799999237060547,28.850000381469727,969354.0
+2020-08-19,28.950000762939453,29.0,28.850000381469727,28.950000762939453,387587.0
+2020-08-20,28.899999618530273,29.100000381469727,28.850000381469727,29.049999237060547,194922.0
+2020-08-23,29.100000381469727,29.149999618530273,29.0,29.049999237060547,216485.0
+2020-08-24,29.100000381469727,29.200000762939453,29.0,29.149999618530273,248590.0
+2020-08-25,29.200000762939453,29.25,29.049999237060547,29.100000381469727,131970.0
+2020-08-26,29.100000381469727,29.100000381469727,29.0,29.0,162165.0
+2020-08-27,29.049999237060547,29.100000381469727,29.0,29.049999237060547,137078.0
+2020-08-30,29.0,30.299999237060547,29.0,30.0,848282.0
+2020-08-31,30.399999618530273,30.399999618530273,29.799999237060547,30.049999237060547,544651.0
+2020-09-01,30.0,30.299999237060547,29.799999237060547,29.950000762939453,689032.0
+2020-09-02,29.950000762939453,31.5,29.850000381469727,31.200000762939453,1971038.0
+2020-09-03,31.399999618530273,31.5,30.450000762939453,30.649999618530273,690269.0
+2020-09-06,30.600000381469727,31.0,30.100000381469727,30.649999618530273,261236.0
+2020-09-07,30.450000762939453,30.899999618530273,30.450000762939453,30.75,303218.0
+2020-09-08,30.850000381469727,31.5,30.549999237060547,30.799999237060547,664477.0
+2020-09-09,30.600000381469727,31.0,30.5,30.950000762939453,247769.0
+2020-09-10,30.950000762939453,31.350000381469727,30.899999618530273,31.0,498384.0
+2020-09-13,31.049999237060547,31.950000762939453,31.0,31.600000381469727,688059.0
+2020-09-14,31.75,32.150001525878906,31.0,31.75,804287.0
+2020-09-15,31.75,31.799999237060547,31.399999618530273,31.5,440687.0
+2020-09-16,31.600000381469727,31.600000381469727,31.0,31.299999237060547,340800.0
+2020-09-17,31.200000762939453,31.450000762939453,31.149999618530273,31.450000762939453,280692.0
+2020-09-20,31.5,31.600000381469727,31.200000762939453,31.350000381469727,279608.0
+2020-09-21,31.350000381469727,31.399999618530273,31.100000381469727,31.149999618530273,390577.0
+2020-09-22,31.0,31.200000762939453,30.850000381469727,30.899999618530273,172442.0
+2020-09-24,31.450000762939453,31.450000762939453,30.850000381469727,30.850000381469727,244436.0
+2020-09-27,31.0,31.0,30.700000762939453,31.0,249771.0
+2020-09-28,31.200000762939453,31.399999618530273,31.049999237060547,31.049999237060547,404404.0
+2020-09-29,31.399999618530273,31.399999618530273,31.049999237060547,31.149999618530273,187865.0
+2020-09-30,31.149999618530273,31.200000762939453,31.0,31.100000381469727,202144.0
+2020-10-01,31.149999618530273,31.399999618530273,31.0,31.049999237060547,371183.0
+2020-10-04,31.450000762939453,31.549999237060547,31.0,31.049999237060547,345020.0
+2020-10-05,31.0,31.100000381469727,30.799999237060547,31.0,220965.0
+2020-10-06,30.950000762939453,31.149999618530273,30.899999618530273,31.0,147702.0
+2020-10-07,31.0,31.549999237060547,30.950000762939453,31.399999618530273,647284.0
+2020-10-08,31.5,32.29999923706055,31.5,31.549999237060547,928059.0
+2020-10-11,31.600000381469727,32.0,31.549999237060547,31.600000381469727,174733.0
+2020-10-12,31.600000381469727,31.600000381469727,31.299999237060547,31.600000381469727,201150.0
+2020-10-13,31.549999237060547,31.799999237060547,31.399999618530273,31.600000381469727,356808.0
+2020-10-14,31.600000381469727,31.700000762939453,31.5,31.5,196307.0
+2020-10-15,31.5,31.5,31.100000381469727,31.299999237060547,212052.0
+2020-10-18,31.200000762939453,31.450000762939453,31.149999618530273,31.299999237060547,205057.0
+2020-10-19,31.399999618530273,31.5,31.149999618530273,31.350000381469727,460819.0
+2020-10-20,31.200000762939453,31.200000762939453,30.950000762939453,31.149999618530273,242393.0
+2020-10-21,31.149999618530273,31.5,31.149999618530273,31.25,157575.0
+2020-10-22,31.149999618530273,31.350000381469727,31.100000381469727,31.200000762939453,319439.0
+2020-10-25,31.200000762939453,31.200000762939453,29.899999618530273,30.799999237060547,110943.0
+2020-10-26,30.0,31.549999237060547,30.0,30.600000381469727,188195.0
+2020-10-27,30.200000762939453,31.0,30.0,30.299999237060547,158030.0
+2020-10-28,30.0,30.299999237060547,30.0,30.100000381469727,74797.0
+2020-10-29,29.600000381469727,29.850000381469727,29.100000381469727,29.25,122707.0
+2020-11-01,30.0,30.0,29.25,29.600000381469727,46672.0
+2020-11-02,29.75,29.950000762939453,29.75,29.950000762939453,58967.0
+2020-11-03,29.799999237060547,29.950000762939453,29.399999618530273,29.700000762939453,59414.0
+2020-11-04,29.899999618530273,29.899999618530273,29.700000762939453,29.850000381469727,102919.0
+2020-11-05,29.75,30.5,29.399999618530273,30.0,136697.0
+2020-11-08,29.799999237060547,30.149999618530273,29.799999237060547,30.100000381469727,75946.0
+2020-11-09,30.200000762939453,30.399999618530273,29.950000762939453,30.149999618530273,303831.0
+2020-11-10,30.399999618530273,30.600000381469727,30.0,30.100000381469727,396739.0
+2020-11-11,30.149999618530273,30.200000762939453,29.850000381469727,30.049999237060547,250974.0
+2020-11-12,30.049999237060547,30.149999618530273,29.899999618530273,30.100000381469727,108219.0
+2020-11-15,30.100000381469727,30.100000381469727,29.950000762939453,30.100000381469727,123862.0
+2020-11-16,30.149999618530273,30.25,30.0,30.149999618530273,128318.0
+2020-11-17,30.25,30.399999618530273,30.049999237060547,30.399999618530273,215983.0
+2020-11-18,30.450000762939453,30.75,30.450000762939453,30.600000381469727,301246.0
+2020-11-19,30.600000381469727,30.75,30.399999618530273,30.450000762939453,110685.0
+2020-11-22,30.75,30.899999618530273,30.399999618530273,30.600000381469727,327268.0
+2020-11-23,30.600000381469727,30.700000762939453,30.350000381469727,30.450000762939453,115026.0
+2020-11-24,30.5,30.649999618530273,30.5,30.549999237060547,120782.0
+2020-11-25,30.600000381469727,30.649999618530273,30.399999618530273,30.5,104274.0
+2020-11-26,30.299999237060547,30.600000381469727,30.25,30.350000381469727,110634.0
+2020-11-29,30.350000381469727,30.649999618530273,30.299999237060547,30.299999237060547,296796.0
+2020-11-30,30.399999618530273,30.5,30.299999237060547,30.399999618530273,144101.0
+2020-12-01,30.450000762939453,30.600000381469727,30.450000762939453,30.5,138669.0
+2020-12-02,30.5,30.5,30.299999237060547,30.450000762939453,105312.0
+2020-12-03,30.549999237060547,30.549999237060547,30.450000762939453,30.549999237060547,54528.0
+2020-12-06,30.549999237060547,30.600000381469727,30.399999618530273,30.399999618530273,94075.0
+2020-12-07,30.350000381469727,30.450000762939453,30.299999237060547,30.450000762939453,71500.0
+2020-12-08,30.350000381469727,30.399999618530273,30.200000762939453,30.200000762939453,151779.0
+2020-12-09,30.299999237060547,30.450000762939453,30.25,30.399999618530273,63190.0
+2020-12-10,30.399999618530273,30.5,30.299999237060547,30.399999618530273,89185.0
+2020-12-13,30.5,30.5,30.350000381469727,30.350000381469727,152911.0
+2020-12-14,30.399999618530273,30.450000762939453,30.299999237060547,30.350000381469727,70139.0
+2020-12-15,30.350000381469727,30.450000762939453,30.299999237060547,30.299999237060547,88201.0
+2020-12-16,30.399999618530273,30.399999618530273,30.25,30.25,135638.0
+2020-12-17,30.549999237060547,30.75,30.399999618530273,30.5,316994.0
+2020-12-20,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,162784.0
+2020-12-21,30.25,30.299999237060547,29.649999618530273,29.799999237060547,480769.0
+2020-12-22,30.149999618530273,30.200000762939453,29.950000762939453,30.100000381469727,225167.0
+2020-12-23,30.0,30.299999237060547,30.0,30.149999618530273,67491.0
+2020-12-24,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,87091.0
+2020-12-27,30.149999618530273,30.25,30.149999618530273,30.25,76774.0
+2020-12-28,30.149999618530273,30.25,30.149999618530273,30.200000762939453,51775.0
+2020-12-29,30.200000762939453,30.299999237060547,30.200000762939453,30.25,20887.0
+2020-12-30,30.299999237060547,30.600000381469727,30.149999618530273,30.299999237060547,395178.0
+2020-12-31,30.149999618530273,30.25,30.100000381469727,30.200000762939453,69320.0
+2021-01-03,30.149999618530273,30.149999618530273,30.049999237060547,30.100000381469727,101988.0
+2021-01-04,30.149999618530273,30.299999237060547,30.149999618530273,30.200000762939453,43196.0
+2021-01-05,30.149999618530273,30.299999237060547,30.049999237060547,30.299999237060547,80698.0
+2021-01-06,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,25008.0
+2021-01-07,30.25,30.299999237060547,30.100000381469727,30.299999237060547,38301.0
+2021-01-10,30.299999237060547,30.5,30.299999237060547,30.450000762939453,138778.0
+2021-01-11,30.399999618530273,30.5,30.299999237060547,30.350000381469727,53808.0
+2021-01-12,30.5,30.5,30.200000762939453,30.299999237060547,99168.0
+2021-01-13,30.299999237060547,30.399999618530273,30.25,30.399999618530273,72831.0
+2021-01-14,30.399999618530273,30.399999618530273,30.200000762939453,30.25,65183.0
+2021-01-17,30.25,30.299999237060547,30.200000762939453,30.25,43826.0
+2021-01-18,30.25,30.549999237060547,30.200000762939453,30.200000762939453,204133.0
+2021-01-19,30.100000381469727,30.350000381469727,30.100000381469727,30.149999618530273,162620.0
+2021-01-20,30.149999618530273,30.200000762939453,30.0,30.149999618530273,234087.0
+2021-01-21,30.200000762939453,30.25,30.100000381469727,30.200000762939453,64475.0
+2021-01-24,30.149999618530273,30.25,30.100000381469727,30.200000762939453,71710.0
+2021-01-25,30.25,30.299999237060547,30.149999618530273,30.25,37560.0
+2021-01-26,30.299999237060547,30.299999237060547,30.149999618530273,30.149999618530273,38792.0
+2021-01-27,30.200000762939453,30.25,30.149999618530273,30.25,23026.0
+2021-01-28,30.149999618530273,30.399999618530273,30.149999618530273,30.350000381469727,101849.0
+2021-01-31,30.200000762939453,30.350000381469727,30.149999618530273,30.200000762939453,45552.0
+2021-02-01,30.149999618530273,30.25,30.149999618530273,30.149999618530273,26258.0
+2021-02-02,30.149999618530273,30.25,30.0,30.0,193948.0
+2021-02-03,30.0,30.100000381469727,29.899999618530273,30.0,115256.0
+2021-02-04,29.899999618530273,29.950000762939453,29.75,29.799999237060547,130941.0
+2021-02-07,29.899999618530273,30.049999237060547,29.850000381469727,29.899999618530273,94245.0
+2021-02-08,30.100000381469727,30.200000762939453,30.049999237060547,30.100000381469727,89755.0
+2021-02-09,30.100000381469727,30.25,30.049999237060547,30.100000381469727,51360.0
+2021-02-10,30.149999618530273,30.149999618530273,29.950000762939453,29.950000762939453,151496.0
+2021-02-11,30.049999237060547,30.100000381469727,29.950000762939453,29.950000762939453,40593.0
+2021-02-14,30.0,30.100000381469727,30.0,30.049999237060547,61336.0
+2021-02-15,30.049999237060547,30.149999618530273,30.0,30.0,77223.0
+2021-02-16,30.0,30.5,29.950000762939453,30.200000762939453,364475.0
+2021-02-17,30.25,30.5,30.0,30.149999618530273,278974.0
+2021-02-18,30.149999618530273,30.149999618530273,30.0,30.0,94676.0
+2021-02-21,30.0,30.149999618530273,29.950000762939453,30.149999618530273,87212.0
+2021-02-22,30.149999618530273,30.149999618530273,30.0,30.100000381469727,55302.0
+2021-02-23,30.049999237060547,30.149999618530273,30.0,30.049999237060547,58477.0
+2021-02-24,30.100000381469727,30.100000381469727,30.0,30.100000381469727,148635.0
+2021-02-25,30.100000381469727,30.149999618530273,30.0,30.0,83425.0
+2021-02-28,30.200000762939453,30.25,30.0,30.0,142194.0
+2021-03-01,30.200000762939453,30.399999618530273,30.0,30.0,204584.0
+2021-03-02,30.049999237060547,30.25,30.0,30.25,182691.0
+2021-03-03,30.25,30.799999237060547,30.25,30.5,849019.0
+2021-03-04,30.549999237060547,30.850000381469727,30.299999237060547,30.450000762939453,248316.0
+2021-03-07,30.549999237060547,30.649999618530273,30.399999618530273,30.450000762939453,209828.0
+2021-03-08,30.299999237060547,30.399999618530273,30.25,30.399999618530273,199570.0
+2021-03-09,30.5,30.549999237060547,30.25,30.399999618530273,146421.0
+2021-03-10,30.450000762939453,30.5,30.149999618530273,30.200000762939453,240535.0
+2021-03-11,30.200000762939453,30.399999618530273,30.200000762939453,30.200000762939453,125263.0
+2021-03-14,30.5,30.75,30.299999237060547,30.700000762939453,405947.0
+2021-03-15,30.700000762939453,30.700000762939453,30.399999618530273,30.5,117727.0
+2021-03-16,30.5,32.0,30.200000762939453,30.600000381469727,1146796.0
+2021-03-17,30.799999237060547,31.799999237060547,30.700000762939453,31.299999237060547,767274.0
+2021-03-18,31.399999618530273,31.5,31.0,31.049999237060547,156026.0
+2021-03-21,31.100000381469727,31.100000381469727,30.899999618530273,31.049999237060547,119905.0
+2021-03-22,31.100000381469727,31.149999618530273,30.899999618530273,31.0,113503.0
+2021-03-23,31.049999237060547,31.149999618530273,30.799999237060547,31.0,143929.0
+2021-03-24,30.950000762939453,31.100000381469727,30.75,30.850000381469727,111712.0
+2021-03-25,31.0,31.049999237060547,30.799999237060547,30.850000381469727,94759.0
+2021-03-28,31.0,31.299999237060547,31.0,31.100000381469727,143546.0
+2021-03-29,31.149999618530273,31.299999237060547,31.0,31.049999237060547,221706.0
+2021-03-30,31.100000381469727,31.100000381469727,30.700000762939453,30.75,161123.0
+2021-03-31,30.799999237060547,30.899999618530273,30.75,30.850000381469727,184660.0
+2021-04-01,30.850000381469727,30.899999618530273,30.850000381469727,30.899999618530273,100009.0
+2021-04-04,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,118011.0
+2021-04-05,30.899999618530273,31.0,30.899999618530273,30.899999618530273,79527.0
+2021-04-06,30.899999618530273,31.049999237060547,30.899999618530273,31.0,76334.0
+2021-04-07,31.0,31.0,31.0,31.0,0.0
+2021-04-08,30.950000762939453,31.25,30.899999618530273,31.100000381469727,96383.0
+2021-04-11,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
+2021-04-12,31.350000381469727,31.700000762939453,31.049999237060547,31.5,348635.0
+2021-04-13,31.549999237060547,31.600000381469727,31.100000381469727,31.100000381469727,208613.0
+2021-04-14,31.0,31.299999237060547,30.899999618530273,31.100000381469727,176097.0
+2021-04-15,31.149999618530273,31.799999237060547,31.149999618530273,31.600000381469727,305798.0
+2021-04-18,31.549999237060547,32.599998474121094,31.549999237060547,32.099998474121094,730477.0
+2021-04-19,32.0,32.0,31.600000381469727,31.799999237060547,262253.0
+2021-04-20,31.799999237060547,32.5,31.600000381469727,31.700000762939453,361434.0
+2021-04-21,31.799999237060547,32.20000076293945,31.700000762939453,31.799999237060547,234052.0
+2021-04-22,31.950000762939453,32.70000076293945,31.700000762939453,32.25,802920.0
+2021-04-25,32.75,32.79999923706055,32.400001525878906,32.5,678921.0
+2021-04-26,32.54999923706055,32.650001525878906,32.25,32.5,405685.0
+2021-04-27,32.5,33.29999923706055,32.5,33.0,1296923.0
+2021-04-28,33.400001525878906,33.400001525878906,32.5,32.650001525878906,481616.0
+2021-04-29,32.650001525878906,32.900001525878906,32.25,32.54999923706055,403242.0
+2021-05-02,32.5,33.29999923706055,32.5,33.099998474121094,571703.0
+2021-05-03,33.04999923706055,33.70000076293945,32.75,33.45000076293945,570499.0
+2021-05-04,33.400001525878906,35.0,33.29999923706055,34.54999923706055,882773.0
+2021-05-05,34.900001525878906,35.150001525878906,34.5,34.900001525878906,891074.0
+2021-05-06,34.79999923706055,34.79999923706055,33.70000076293945,33.70000076293945,754457.0
+2021-05-09,34.45000076293945,35.0,34.099998474121094,34.25,498729.0
+2021-05-10,34.25,34.75,34.25,34.70000076293945,393025.0
+2021-05-17,34.79999923706055,35.20000076293945,34.70000076293945,35.04999923706055,673981.0
+2021-05-18,35.04999923706055,35.5,34.70000076293945,34.900001525878906,469784.0
+2021-05-19,34.79999923706055,34.849998474121094,34.29999923706055,34.400001525878906,479954.0
+2021-05-20,34.349998474121094,34.349998474121094,33.5,33.900001525878906,788984.0
+2021-05-23,33.75,34.25,33.54999923706055,34.25,368419.0
+2021-05-24,34.25,34.29999923706055,33.900001525878906,33.95000076293945,268978.0
+2021-05-25,33.95000076293945,34.25,33.900001525878906,34.04999923706055,198160.0
+2021-05-26,33.95000076293945,34.150001525878906,33.900001525878906,34.0,225178.0
+2021-05-27,34.099998474121094,34.25,34.04999923706055,34.04999923706055,200088.0
+2021-05-30,34.0,34.0,33.70000076293945,33.79999923706055,379590.0
+2021-05-31,33.79999923706055,33.95000076293945,33.650001525878906,33.650001525878906,157480.0
+2021-06-01,33.650001525878906,35.25,33.54999923706055,34.70000076293945,1732852.0
+2021-06-02,34.75,34.95000076293945,34.150001525878906,34.29999923706055,664026.0
+2021-06-03,34.349998474121094,34.650001525878906,34.29999923706055,34.29999923706055,587776.0
+2021-06-06,34.349998474121094,34.45000076293945,34.150001525878906,34.20000076293945,385837.0
+2021-06-07,34.150001525878906,34.849998474121094,34.0,34.54999923706055,1093217.0
+2021-06-08,34.849998474121094,34.849998474121094,34.0,34.25,621120.0
+2021-06-09,34.400001525878906,34.70000076293945,34.150001525878906,34.20000076293945,836296.0
+2021-06-10,34.20000076293945,34.45000076293945,34.04999923706055,34.20000076293945,389121.0
+2021-06-13,34.5,34.650001525878906,34.20000076293945,34.20000076293945,1073350.0
+2021-06-14,34.400001525878906,34.45000076293945,33.70000076293945,34.0,668835.0
+2021-06-15,33.95000076293945,33.95000076293945,33.650001525878906,33.650001525878906,575003.0
+2021-06-16,33.650001525878906,33.900001525878906,33.400001525878906,33.45000076293945,315421.0
+2021-06-17,33.599998474121094,33.650001525878906,33.45000076293945,33.45000076293945,334552.0
+2021-06-20,33.5,33.599998474121094,33.29999923706055,33.349998474121094,180879.0
+2021-06-21,33.349998474121094,33.400001525878906,33.20000076293945,33.25,466644.0
+2021-06-22,33.20000076293945,33.45000076293945,33.20000076293945,33.400001525878906,362764.0
+2021-06-23,33.349998474121094,34.04999923706055,33.29999923706055,33.70000076293945,679655.0
+2021-06-24,33.75,33.849998474121094,33.5,33.599998474121094,339012.0
+2021-06-27,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
+2021-06-28,33.599998474121094,33.599998474121094,33.20000076293945,33.25,431615.0
+2021-06-29,33.400001525878906,33.650001525878906,33.20000076293945,33.400001525878906,401609.0
+2021-06-30,33.5,33.54999923706055,33.099998474121094,33.150001525878906,540721.0
+2021-07-01,33.099998474121094,33.349998474121094,33.099998474121094,33.150001525878906,534707.0
+2021-07-04,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,629569.0
+2021-07-05,33.400001525878906,33.70000076293945,33.25,33.29999923706055,743385.0
+2021-07-06,33.29999923706055,33.400001525878906,32.79999923706055,32.79999923706055,768955.0
+2021-07-07,32.70000076293945,32.900001525878906,32.54999923706055,32.79999923706055,446363.0
+2021-07-08,32.79999923706055,32.900001525878906,32.650001525878906,32.70000076293945,272690.0
+2021-07-11,32.70000076293945,32.70000076293945,32.349998474121094,32.599998474121094,215346.0
+2021-07-12,32.5,32.650001525878906,32.29999923706055,32.599998474121094,117030.0
+2021-07-13,32.5,32.599998474121094,32.45000076293945,32.5,68366.0
+2021-07-14,32.5,32.75,32.20000076293945,32.29999923706055,629165.0
+2021-07-15,32.5,32.650001525878906,32.29999923706055,32.400001525878906,572690.0
+2021-07-25,32.650001525878906,32.650001525878906,32.400001525878906,32.5,290567.0
+2021-07-26,32.5,32.900001525878906,32.45000076293945,32.650001525878906,320342.0
+2021-07-27,32.650001525878906,32.849998474121094,32.54999923706055,32.79999923706055,222766.0
+2021-07-28,32.75,33.5,32.650001525878906,33.400001525878906,1212732.0
+2021-07-29,33.400001525878906,33.599998474121094,33.150001525878906,33.20000076293945,447198.0
+2021-08-01,33.29999923706055,33.70000076293945,33.29999923706055,33.349998474121094,602917.0
+2021-08-02,33.400001525878906,33.54999923706055,33.099998474121094,33.29999923706055,360859.0
+2021-08-03,33.400001525878906,33.400001525878906,33.099998474121094,33.150001525878906,159754.0
+2021-08-04,33.099998474121094,33.099998474121094,32.70000076293945,32.75,298204.0
+2021-08-05,32.75,32.900001525878906,32.54999923706055,32.79999923706055,234151.0
+2021-08-08,33.0,33.650001525878906,33.0,33.20000076293945,1069641.0
+2021-08-09,33.349998474121094,33.400001525878906,33.04999923706055,33.150001525878906,463076.0
+2021-08-10,33.099998474121094,33.29999923706055,33.04999923706055,33.099998474121094,348521.0
+2021-08-11,33.099998474121094,33.20000076293945,32.849998474121094,33.0,293794.0
+2021-08-12,32.5,32.79999923706055,32.5,32.79999923706055,329593.0
+2021-08-15,32.79999923706055,33.099998474121094,32.79999923706055,33.0,251420.0
+2021-08-16,32.95000076293945,33.0,32.5,32.70000076293945,300451.0
+2021-08-17,32.599998474121094,32.79999923706055,32.54999923706055,32.79999923706055,110258.0
+2021-08-18,32.54999923706055,32.849998474121094,32.54999923706055,32.650001525878906,151579.0
+2021-08-19,32.599998474121094,32.599998474121094,32.400001525878906,32.5,154553.0
+2021-08-22,32.45000076293945,32.70000076293945,32.099998474121094,32.70000076293945,177474.0
+2021-08-23,32.70000076293945,32.95000076293945,32.45000076293945,32.45000076293945,288903.0
+2021-08-24,32.599998474121094,32.650001525878906,32.400001525878906,32.45000076293945,61090.0
+2021-08-25,32.599998474121094,32.650001525878906,32.45000076293945,32.5,85062.0
+2021-08-26,32.5,32.650001525878906,32.5,32.650001525878906,59290.0
+2021-08-29,32.650001525878906,32.849998474121094,32.650001525878906,32.70000076293945,126410.0
+2021-08-30,32.70000076293945,33.04999923706055,32.70000076293945,33.0,219117.0
+2021-08-31,33.099998474121094,33.20000076293945,32.95000076293945,33.0,130074.0
+2021-09-01,33.0,33.150001525878906,32.95000076293945,33.04999923706055,117382.0
+2021-09-02,33.099998474121094,34.349998474121094,32.900001525878906,34.20000076293945,1690300.0
+2021-09-05,34.25,34.400001525878906,34.0,34.20000076293945,707280.0
+2021-09-06,34.29999923706055,34.29999923706055,34.0,34.099998474121094,404672.0
+2021-09-07,34.099998474121094,34.349998474121094,34.0,34.099998474121094,550523.0
+2021-09-08,34.099998474121094,34.25,34.0,34.099998474121094,301652.0
+2021-09-09,34.099998474121094,34.099998474121094,33.54999923706055,33.849998474121094,510892.0
+2021-09-12,33.70000076293945,33.79999923706055,33.349998474121094,33.349998474121094,266846.0
+2021-09-13,33.349998474121094,33.650001525878906,33.20000076293945,33.599998474121094,180520.0
+2021-09-14,33.75,34.0,33.70000076293945,33.849998474121094,403296.0
+2021-09-15,33.849998474121094,34.04999923706055,33.70000076293945,33.849998474121094,353929.0
+2021-09-16,33.75,34.29999923706055,33.70000076293945,33.95000076293945,849696.0
+2021-09-19,34.25,35.20000076293945,34.25,34.650001525878906,2788052.0
+2021-09-20,34.599998474121094,35.25,34.400001525878906,34.599998474121094,1546607.0
+2021-09-21,34.5,34.70000076293945,34.0,34.099998474121094,749499.0
+2021-09-22,34.099998474121094,35.599998474121094,33.900001525878906,34.650001525878906,2853984.0
+2021-09-26,35.150001525878906,35.25,34.5,34.54999923706055,1061888.0
+2021-09-27,34.54999923706055,34.849998474121094,34.150001525878906,34.5,1026526.0
+2021-09-28,34.70000076293945,34.70000076293945,34.20000076293945,34.20000076293945,611259.0
+2021-09-29,34.20000076293945,34.54999923706055,33.95000076293945,34.25,406096.0
+2021-09-30,34.25,34.70000076293945,34.25,34.5,479851.0
+2021-10-03,34.599998474121094,35.099998474121094,34.45000076293945,34.95000076293945,562060.0
+2021-10-04,35.04999923706055,35.5,34.650001525878906,34.75,1481702.0
+2021-10-05,34.79999923706055,34.900001525878906,34.349998474121094,34.45000076293945,459611.0
+2021-10-06,34.54999923706055,36.349998474121094,34.25,36.349998474121094,2182454.0
+2021-10-07,36.349998474121094,36.599998474121094,35.54999923706055,35.70000076293945,1834514.0
+2021-10-10,36.0,36.150001525878906,34.900001525878906,35.0,1563285.0
+2021-10-11,35.0,35.0,35.0,35.0,0.0
+2021-10-12,34.650001525878906,34.79999923706055,34.29999923706055,34.599998474121094,761153.0
+2021-10-13,34.70000076293945,35.349998474121094,34.5,35.099998474121094,952138.0
+2021-10-14,35.20000076293945,36.54999923706055,35.099998474121094,36.0,1519617.0
+2021-10-17,36.5,37.20000076293945,36.45000076293945,37.099998474121094,1533366.0
+2021-10-18,37.099998474121094,37.20000076293945,36.599998474121094,36.599998474121094,653425.0
+2021-10-19,36.849998474121094,37.349998474121094,36.5,36.599998474121094,1095099.0
+2021-10-20,36.599998474121094,37.0,36.5,36.79999923706055,754843.0
+2021-10-21,37.0,37.0,36.04999923706055,36.20000076293945,675567.0
+2021-10-24,36.20000076293945,36.25,35.900001525878906,36.0,470051.0
+2021-10-25,36.0,36.150001525878906,35.75,35.75,292658.0
+2021-10-26,35.70000076293945,36.349998474121094,35.70000076293945,36.20000076293945,274408.0
+2021-10-27,36.20000076293945,36.20000076293945,35.5,35.70000076293945,321024.0
+2021-10-28,35.400001525878906,35.79999923706055,35.20000076293945,35.79999923706055,299926.0
+2021-10-31,35.79999923706055,35.95000076293945,35.54999923706055,35.650001525878906,197801.0
+2021-11-01,35.650001525878906,35.79999923706055,35.099998474121094,35.099998474121094,385479.0
+2021-11-02,35.099998474121094,35.45000076293945,35.0,35.099998474121094,183107.0
+2021-11-03,35.099998474121094,35.099998474121094,34.5,34.599998474121094,352873.0
+2021-11-04,34.45000076293945,34.650001525878906,34.400001525878906,34.5,253074.0
+2021-11-07,34.650001525878906,34.75,34.45000076293945,34.70000076293945,206863.0
+2021-11-08,34.599998474121094,34.599998474121094,33.79999923706055,34.20000076293945,514872.0
+2021-11-09,34.099998474121094,34.79999923706055,33.849998474121094,34.349998474121094,444947.0
+2021-11-10,34.5,34.79999923706055,34.099998474121094,34.20000076293945,307159.0
+2021-11-11,34.400001525878906,34.900001525878906,34.20000076293945,34.5,380716.0
+2021-11-14,34.5,35.45000076293945,34.5,35.400001525878906,754231.0
+2021-11-15,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,1008242.0
+2021-11-16,41.70000076293945,42.75,40.20000076293945,42.70000076293945,8573024.0
+2021-11-17,42.5,43.20000076293945,41.5,41.70000076293945,3109379.0
+2021-11-18,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2021-11-21,41.5,42.099998474121094,40.400001525878906,41.0,4936389.0
+2021-11-22,36.900001525878906,37.45000076293945,36.900001525878906,36.900001525878906,1913660.0
+2021-11-23,35.79999923706055,35.900001525878906,34.599998474121094,34.849998474121094,2372080.0
+2021-11-24,35.0,35.04999923706055,34.45000076293945,34.650001525878906,861633.0
+2021-11-25,34.70000076293945,35.150001525878906,34.29999923706055,34.29999923706055,834555.0
+2021-11-28,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
+2021-11-29,32.20000076293945,32.900001525878906,31.600000381469727,32.849998474121094,1286144.0
+2021-11-30,32.75,33.20000076293945,32.29999923706055,33.150001525878906,611224.0
+2021-12-01,33.150001525878906,33.400001525878906,32.45000076293945,32.54999923706055,458437.0
+2021-12-02,32.400001525878906,32.900001525878906,32.400001525878906,32.5,313585.0
+2021-12-05,32.54999923706055,33.29999923706055,32.54999923706055,33.150001525878906,663512.0
+2021-12-06,33.25,33.70000076293945,33.0,33.04999923706055,577357.0
+2021-12-07,33.150001525878906,33.29999923706055,32.900001525878906,33.0,472561.0
+2021-12-08,33.099998474121094,33.54999923706055,33.0,33.0,648675.0
+2021-12-09,33.0,33.29999923706055,32.599998474121094,32.75,607943.0
+2021-12-12,32.849998474121094,32.849998474121094,32.400001525878906,32.75,323610.0
+2021-12-13,32.79999923706055,33.04999923706055,32.70000076293945,32.79999923706055,368665.0
+2021-12-14,32.79999923706055,32.95000076293945,32.54999923706055,32.70000076293945,277486.0
+2021-12-15,32.70000076293945,32.79999923706055,32.45000076293945,32.54999923706055,424204.0
+2021-12-16,32.70000076293945,32.70000076293945,32.5,32.599998474121094,446624.0
+2021-12-19,32.45000076293945,32.45000076293945,32.04999923706055,32.099998474121094,349235.0
+2021-12-20,32.04999923706055,32.29999923706055,31.649999618530273,32.099998474121094,363157.0
+2021-12-21,32.150001525878906,32.25,32.0,32.150001525878906,160482.0
+2021-12-22,32.25,32.650001525878906,32.150001525878906,32.25,559567.0
+2021-12-23,32.20000076293945,32.400001525878906,32.0,32.04999923706055,177239.0
+2021-12-26,32.20000076293945,32.25,31.75,31.75,117088.0
+2021-12-27,31.75,31.799999237060547,31.450000762939453,31.75,131218.0
+2021-12-28,31.799999237060547,32.20000076293945,31.799999237060547,32.04999923706055,150599.0
+2021-12-29,32.150001525878906,32.54999923706055,31.700000762939453,31.799999237060547,396904.0
+2021-12-30,31.899999618530273,32.099998474121094,31.75,31.799999237060547,144780.0
+2022-01-02,32.0,32.20000076293945,31.75,31.799999237060547,214733.0
+2022-01-03,31.899999618530273,32.04999923706055,31.399999618530273,31.5,244281.0
+2022-01-04,31.5,31.649999618530273,31.299999237060547,31.600000381469727,158792.0
+2022-01-05,31.649999618530273,31.700000762939453,31.5,31.649999618530273,162762.0
+2022-01-06,31.549999237060547,31.950000762939453,31.549999237060547,31.649999618530273,179709.0
+2022-01-09,31.700000762939453,31.950000762939453,31.700000762939453,31.950000762939453,152476.0
+2022-01-10,32.0,32.54999923706055,31.950000762939453,32.5,396720.0
+2022-01-11,32.54999923706055,33.0,32.5,32.650001525878906,600513.0
+2022-01-12,32.849998474121094,33.0,32.599998474121094,32.900001525878906,340960.0
+2022-01-13,32.900001525878906,33.04999923706055,32.70000076293945,32.79999923706055,232717.0
+2022-01-16,32.79999923706055,33.0,32.650001525878906,32.79999923706055,444766.0
+2022-01-17,32.79999923706055,32.79999923706055,32.599998474121094,32.75,214157.0
+2022-01-18,32.79999923706055,33.0,32.70000076293945,32.849998474121094,548993.0
+2022-01-19,32.849998474121094,32.900001525878906,32.650001525878906,32.79999923706055,208280.0
+2022-01-20,32.79999923706055,33.04999923706055,32.79999923706055,32.900001525878906,325913.0
+2022-01-23,32.75,32.79999923706055,32.25,32.45000076293945,331494.0
+2022-01-24,32.29999923706055,32.45000076293945,32.20000076293945,32.29999923706055,207607.0
+2022-01-25,32.29999923706055,32.70000076293945,32.20000076293945,32.29999923706055,181742.0
+2022-01-26,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2022-01-27,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2022-01-30,32.650001525878906,33.20000076293945,32.599998474121094,32.849998474121094,564278.0
+2022-01-31,32.95000076293945,33.150001525878906,32.849998474121094,32.95000076293945,201075.0
+2022-02-01,33.099998474121094,33.099998474121094,32.849998474121094,32.900001525878906,178806.0
+2022-02-02,33.0,33.0,32.849998474121094,32.95000076293945,149290.0
+2022-02-03,32.95000076293945,33.95000076293945,32.95000076293945,33.79999923706055,1128884.0
+2022-02-06,33.95000076293945,34.75,33.900001525878906,34.150001525878906,1156365.0
+2022-02-07,34.25,34.599998474121094,34.0,34.150001525878906,411121.0
+2022-02-08,34.04999923706055,34.099998474121094,33.70000076293945,33.75,272087.0
+2022-02-09,33.75,34.0,33.54999923706055,33.54999923706055,181722.0
+2022-02-10,33.70000076293945,33.79999923706055,33.5,33.54999923706055,130786.0
+2022-02-13,33.04999923706055,33.29999923706055,32.20000076293945,32.650001525878906,441320.0
+2022-02-14,32.599998474121094,33.099998474121094,32.5,33.0,158470.0
+2022-02-15,33.04999923706055,33.20000076293945,32.900001525878906,33.04999923706055,166214.0
+2022-02-16,33.150001525878906,33.849998474121094,33.0,33.54999923706055,583161.0
+2022-02-17,33.54999923706055,36.04999923706055,33.29999923706055,34.099998474121094,2905025.0
+2022-02-20,34.099998474121094,34.95000076293945,33.5,33.5,735134.0
+2022-02-21,33.349998474121094,34.29999923706055,33.349998474121094,33.95000076293945,351480.0
+2022-02-23,33.79999923706055,34.599998474121094,33.79999923706055,34.04999923706055,396755.0
+2022-02-24,33.0,33.79999923706055,32.849998474121094,33.04999923706055,513803.0
+2022-02-27,33.400001525878906,33.70000076293945,33.400001525878906,33.54999923706055,206488.0
+2022-02-28,33.599998474121094,34.599998474121094,33.29999923706055,34.0,871609.0
+2022-03-01,34.099998474121094,34.45000076293945,33.79999923706055,33.900001525878906,550341.0
+2022-03-02,33.349998474121094,33.400001525878906,32.75,32.849998474121094,726157.0
+2022-03-03,32.849998474121094,32.900001525878906,32.29999923706055,32.650001525878906,479611.0
+2022-03-06,33.0,33.29999923706055,33.0,33.099998474121094,523261.0
+2022-03-07,33.0,33.150001525878906,32.75,32.95000076293945,333603.0
+2022-03-08,32.95000076293945,33.04999923706055,32.79999923706055,32.900001525878906,214149.0
+2022-03-09,33.04999923706055,33.150001525878906,32.900001525878906,33.150001525878906,283433.0
+2022-03-10,33.20000076293945,34.20000076293945,33.150001525878906,33.54999923706055,1085748.0
+2022-03-13,34.400001525878906,34.650001525878906,33.79999923706055,33.849998474121094,932721.0
+2022-03-14,34.0,34.0,33.099998474121094,33.20000076293945,360432.0
+2022-03-15,33.20000076293945,33.20000076293945,32.849998474121094,33.0,346692.0
+2022-03-16,33.0,33.25,32.650001525878906,32.75,439917.0
+2022-03-17,32.75,32.900001525878906,32.650001525878906,32.79999923706055,214007.0
+2022-03-20,32.79999923706055,32.79999923706055,32.349998474121094,32.400001525878906,663226.0
+2022-03-21,32.5,32.5,32.29999923706055,32.349998474121094,258327.0
+2022-03-22,32.349998474121094,32.45000076293945,32.150001525878906,32.25,288196.0
+2022-03-23,32.25,32.349998474121094,32.0,32.0,600042.0
+2022-03-24,32.0,32.349998474121094,31.899999618530273,32.25,1280914.0
+2022-03-27,32.45000076293945,32.70000076293945,32.20000076293945,32.400001525878906,560933.0
+2022-03-28,32.45000076293945,32.650001525878906,32.349998474121094,32.400001525878906,696098.0
+2022-03-29,32.5,33.0,32.29999923706055,32.54999923706055,763169.0
+2022-03-30,32.54999923706055,32.599998474121094,32.20000076293945,32.20000076293945,536192.0
+2022-03-31,32.25,32.45000076293945,32.099998474121094,32.29999923706055,349358.0
+2022-04-03,32.20000076293945,32.70000076293945,32.20000076293945,32.54999923706055,405628.0
+2022-04-04,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0
+2022-04-05,32.54999923706055,32.54999923706055,32.150001525878906,32.25,476849.0
+2022-04-06,32.20000076293945,32.349998474121094,32.150001525878906,32.150001525878906,420352.0
+2022-04-07,32.150001525878906,32.349998474121094,32.150001525878906,32.20000076293945,194577.0
+2022-04-10,33.5,34.0,32.349998474121094,32.349998474121094,2052259.0
+2022-04-11,32.54999923706055,32.54999923706055,32.150001525878906,32.20000076293945,800514.0
+2022-04-12,32.400001525878906,32.400001525878906,31.75,32.0,782505.0
+2022-04-13,32.0,32.29999923706055,31.850000381469727,31.899999618530273,571382.0
+2022-04-14,31.899999618530273,32.20000076293945,31.850000381469727,32.04999923706055,426061.0
+2022-04-17,32.20000076293945,32.45000076293945,32.20000076293945,32.20000076293945,486372.0
+2022-04-18,32.349998474121094,32.5,32.099998474121094,32.25,961949.0
+2022-04-19,32.29999923706055,32.75,32.25,32.45000076293945,1658898.0
+2022-04-20,32.5,32.5,32.150001525878906,32.25,612718.0
+2022-04-21,32.25,32.29999923706055,31.950000762939453,32.0,697584.0
+2022-04-24,32.0,32.0,31.149999618530273,31.299999237060547,581284.0
+2022-04-25,31.5,31.799999237060547,31.350000381469727,31.600000381469727,208198.0
+2022-04-26,31.600000381469727,31.899999618530273,31.350000381469727,31.700000762939453,231838.0
+2022-04-27,31.799999237060547,32.29999923706055,31.799999237060547,31.899999618530273,342958.0
+2022-04-28,32.0,32.0,31.600000381469727,32.0,410945.0
+2022-05-08,31.799999237060547,31.899999618530273,31.450000762939453,31.600000381469727,231162.0
+2022-05-09,31.600000381469727,31.899999618530273,31.600000381469727,31.799999237060547,147997.0
+2022-05-10,31.600000381469727,31.649999618530273,31.450000762939453,31.549999237060547,182867.0
+2022-05-11,31.549999237060547,31.75,31.549999237060547,31.600000381469727,189242.0
+2022-05-12,31.549999237060547,31.549999237060547,31.100000381469727,31.200000762939453,270137.0
+2022-05-15,31.200000762939453,31.299999237060547,31.0,31.200000762939453,167920.0
+2022-05-16,31.600000381469727,31.75,31.049999237060547,31.049999237060547,271213.0
+2022-05-17,31.0,31.0,30.600000381469727,30.700000762939453,401339.0
+2022-05-18,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2022-05-19,30.700000762939453,30.700000762939453,30.100000381469727,30.200000762939453,358719.0
+2022-05-22,30.299999237060547,30.600000381469727,30.25,30.450000762939453,183671.0
+2022-05-23,30.549999237060547,30.75,30.350000381469727,30.350000381469727,154666.0
+2022-05-24,30.299999237060547,30.350000381469727,30.100000381469727,30.350000381469727,285201.0
+2022-05-25,30.399999618530273,30.450000762939453,30.149999618530273,30.399999618530273,273005.0
+2022-05-26,30.399999618530273,30.450000762939453,30.25,30.450000762939453,151865.0
+2022-05-29,30.5,30.799999237060547,30.350000381469727,30.799999237060547,209710.0
+2022-05-30,31.049999237060547,31.399999618530273,30.700000762939453,30.799999237060547,323212.0
+2022-05-31,30.950000762939453,30.950000762939453,30.549999237060547,30.700000762939453,132979.0
+2022-06-01,30.700000762939453,31.0,30.649999618530273,30.950000762939453,133895.0
+2022-06-02,30.899999618530273,31.0,30.649999618530273,30.899999618530273,184549.0
+2022-06-05,30.200000762939453,30.600000381469727,30.200000762939453,30.399999618530273,378971.0
+2022-06-06,30.5,30.850000381469727,30.350000381469727,30.850000381469727,192851.0
+2022-06-07,30.899999618530273,31.100000381469727,30.700000762939453,31.100000381469727,288456.0
+2022-06-08,31.149999618530273,31.549999237060547,31.149999618530273,31.350000381469727,404147.0
+2022-06-09,31.350000381469727,31.350000381469727,30.950000762939453,30.950000762939453,401244.0
+2022-06-12,30.850000381469727,30.850000381469727,29.799999237060547,29.899999618530273,586999.0
+2022-06-13,29.899999618530273,29.899999618530273,29.149999618530273,29.200000762939453,506941.0
+2022-06-14,29.200000762939453,29.200000762939453,28.799999237060547,29.100000381469727,438931.0
+2022-06-15,29.100000381469727,29.450000762939453,28.899999618530273,29.0,159943.0
+2022-06-16,29.200000762939453,29.25,28.299999237060547,28.850000381469727,236123.0
+2022-06-19,28.450000762939453,28.450000762939453,27.0,27.0,544512.0
+2022-06-20,27.0,27.700000762939453,27.0,27.700000762939453,145181.0
+2022-06-21,28.0,28.149999618530273,27.549999237060547,27.950000762939453,183258.0
+2022-06-22,28.0,28.0,27.100000381469727,27.200000762939453,184750.0
+2022-06-23,27.25,27.399999618530273,27.100000381469727,27.350000381469727,99931.0
+2022-06-26,27.850000381469727,28.0,27.5,28.0,223699.0
+2022-06-27,28.0,28.5,27.799999237060547,27.899999618530273,208782.0
+2022-06-28,28.049999237060547,28.049999237060547,27.399999618530273,27.850000381469727,275040.0
+2022-06-29,27.950000762939453,28.5,27.75,28.450000762939453,315833.0
+2022-06-30,28.450000762939453,28.700000762939453,27.75,27.899999618530273,307138.0
+2022-07-03,27.799999237060547,27.950000762939453,27.549999237060547,27.799999237060547,131994.0
+2022-07-04,27.799999237060547,27.799999237060547,27.600000381469727,27.700000762939453,87813.0
+2022-07-05,27.600000381469727,28.0,27.549999237060547,27.700000762939453,80759.0
+2022-07-06,27.799999237060547,28.0,27.5,27.850000381469727,105891.0
+2022-07-13,28.0,29.0,27.600000381469727,28.75,183332.0
+2022-07-14,28.75,28.75,28.049999237060547,28.200000762939453,67528.0
+2022-07-17,28.399999618530273,28.600000381469727,28.0,28.350000381469727,40506.0
+2022-07-18,28.049999237060547,28.600000381469727,28.049999237060547,28.5,56450.0
+2022-07-19,28.700000762939453,28.850000381469727,28.149999618530273,28.850000381469727,117810.0
+2022-07-20,28.850000381469727,29.200000762939453,28.649999618530273,28.850000381469727,207434.0
+2022-07-21,28.850000381469727,28.899999618530273,28.649999618530273,28.899999618530273,74353.0
+2022-07-24,28.899999618530273,29.25,28.799999237060547,28.850000381469727,76841.0
+2022-07-25,28.899999618530273,29.399999618530273,28.850000381469727,29.299999237060547,137690.0
+2022-07-26,29.350000381469727,29.899999618530273,29.0,29.049999237060547,248635.0
+2022-07-27,29.100000381469727,29.299999237060547,29.049999237060547,29.200000762939453,80797.0
+2022-07-28,29.399999618530273,29.399999618530273,29.0,29.25,199991.0
+2022-07-31,29.25,29.600000381469727,29.25,29.299999237060547,123491.0
+2022-08-01,29.75,29.75,29.5,29.700000762939453,119990.0
+2022-08-02,29.700000762939453,29.700000762939453,29.299999237060547,29.350000381469727,127502.0
+2022-08-03,29.350000381469727,29.450000762939453,29.149999618530273,29.350000381469727,129628.0
+2022-08-04,29.299999237060547,29.450000762939453,29.149999618530273,29.350000381469727,96610.0
+2022-08-07,29.450000762939453,29.5,29.25,29.350000381469727,96316.0
+2022-08-08,29.350000381469727,29.450000762939453,29.299999237060547,29.299999237060547,47487.0
+2022-08-09,29.25,29.799999237060547,29.200000762939453,29.799999237060547,1155759.0
+2022-08-10,30.049999237060547,30.5,29.899999618530273,30.100000381469727,467250.0
+2022-08-11,30.200000762939453,30.350000381469727,30.0,30.100000381469727,176283.0
+2022-08-14,30.0,30.299999237060547,29.950000762939453,30.25,135445.0
+2022-08-15,30.25,30.700000762939453,30.200000762939453,30.549999237060547,239035.0
+2022-08-16,30.549999237060547,30.549999237060547,30.25,30.299999237060547,95502.0
+2022-08-17,30.299999237060547,30.450000762939453,30.299999237060547,30.350000381469727,99742.0
+2022-08-18,30.549999237060547,30.700000762939453,29.950000762939453,30.100000381469727,436395.0
+2022-08-21,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2022-08-22,29.75,29.75,29.549999237060547,29.600000381469727,87113.0
+2022-08-23,29.600000381469727,29.899999618530273,29.399999618530273,29.399999618530273,198613.0
+2022-08-24,29.450000762939453,29.450000762939453,29.0,29.100000381469727,125814.0
+2022-08-25,29.399999618530273,29.399999618530273,28.850000381469727,29.25,231547.0
+2022-08-28,28.75,29.149999618530273,28.75,29.0,484444.0
+2022-08-29,29.149999618530273,29.350000381469727,29.0,29.049999237060547,100432.0
+2022-08-30,29.049999237060547,29.25,28.799999237060547,28.799999237060547,224528.0
+2022-08-31,28.799999237060547,29.0,28.649999618530273,28.75,134683.0
+2022-09-01,29.0,29.0,28.649999618530273,28.850000381469727,84875.0
+2022-09-04,28.799999237060547,29.0,28.799999237060547,29.0,37873.0
+2022-09-05,29.0,29.0,28.799999237060547,28.850000381469727,50687.0
+2022-09-06,28.850000381469727,28.850000381469727,28.700000762939453,28.75,65710.0
+2022-09-07,28.5,28.5,28.0,28.200000762939453,120391.0
+2022-09-08,28.399999618530273,28.399999618530273,28.0,28.149999618530273,78782.0
+2022-09-11,28.799999237060547,28.799999237060547,28.0,28.100000381469727,265295.0
+2022-09-12,28.0,28.350000381469727,28.0,28.350000381469727,108609.0
+2022-09-13,28.399999618530273,28.450000762939453,28.0,28.299999237060547,128206.0
+2022-09-14,28.049999237060547,28.200000762939453,28.0,28.049999237060547,60285.0
+2022-09-15,28.200000762939453,28.350000381469727,28.149999618530273,28.200000762939453,50663.0
+2022-09-18,28.200000762939453,28.200000762939453,27.600000381469727,27.700000762939453,145671.0
+2022-09-19,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,52673.0
+2022-09-20,27.700000762939453,27.850000381469727,27.700000762939453,27.799999237060547,61739.0
+2022-09-21,27.850000381469727,27.899999618530273,26.0,26.450000762939453,424452.0
+2022-09-25,26.0,27.0,25.700000762939453,27.0,172744.0
+2022-09-26,26.950000762939453,27.100000381469727,26.799999237060547,26.950000762939453,119465.0
+2022-09-27,27.049999237060547,27.149999618530273,26.950000762939453,27.049999237060547,95125.0
+2022-09-28,27.100000381469727,27.149999618530273,26.950000762939453,27.100000381469727,89750.0
+2022-09-29,27.149999618530273,27.299999237060547,27.149999618530273,27.25,74262.0
+2022-10-02,27.149999618530273,27.5,27.149999618530273,27.450000762939453,118217.0
+2022-10-03,28.0,28.0,27.549999237060547,27.700000762939453,101262.0
+2022-10-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2022-10-05,28.149999618530273,28.25,27.799999237060547,27.799999237060547,101573.0
+2022-10-06,27.799999237060547,27.850000381469727,27.75,27.799999237060547,54376.0
+2022-10-09,27.799999237060547,27.799999237060547,27.450000762939453,27.450000762939453,33263.0
+2022-10-10,27.450000762939453,27.450000762939453,27.200000762939453,27.350000381469727,113936.0
+2022-10-11,27.25,27.350000381469727,27.200000762939453,27.299999237060547,62565.0
+2022-10-12,27.350000381469727,27.399999618530273,27.25,27.350000381469727,100986.0
+2022-10-13,27.25,27.350000381469727,27.200000762939453,27.25,57690.0
+2022-10-16,27.350000381469727,27.350000381469727,27.149999618530273,27.200000762939453,27247.0
+2022-10-17,27.299999237060547,27.600000381469727,27.200000762939453,27.600000381469727,112185.0
+2022-10-18,27.649999618530273,27.799999237060547,27.649999618530273,27.700000762939453,31946.0
+2022-10-19,27.799999237060547,27.799999237060547,27.5,27.700000762939453,81380.0
+2022-10-20,27.600000381469727,27.799999237060547,27.5,27.700000762939453,51872.0
+2022-10-23,27.850000381469727,28.200000762939453,27.850000381469727,28.0,123807.0
+2022-10-24,28.0,28.200000762939453,27.950000762939453,28.149999618530273,91113.0
+2022-10-25,28.100000381469727,28.600000381469727,28.100000381469727,28.549999237060547,179651.0
+2022-10-26,28.600000381469727,28.649999618530273,28.0,28.149999618530273,121074.0
+2022-10-27,28.149999618530273,28.399999618530273,28.100000381469727,28.200000762939453,56125.0
+2022-10-30,28.200000762939453,28.799999237060547,28.200000762939453,28.399999618530273,542860.0
+2022-10-31,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
+2022-11-01,28.25,28.25,27.549999237060547,27.600000381469727,75572.0
+2022-11-02,27.549999237060547,28.0,27.25,28.0,55744.0
+2022-11-03,27.700000762939453,28.100000381469727,27.700000762939453,28.0,43577.0
+2022-11-06,27.899999618530273,28.149999618530273,27.799999237060547,27.799999237060547,123441.0
+2022-11-07,28.0,28.799999237060547,28.0,28.200000762939453,193352.0
+2022-11-08,28.450000762939453,28.5,27.899999618530273,28.100000381469727,142779.0
+2022-11-09,28.200000762939453,28.200000762939453,27.899999618530273,28.149999618530273,97071.0
+2022-11-10,28.0,28.0,27.5,27.5,65331.0
+2022-11-13,27.799999237060547,28.0,27.600000381469727,27.649999618530273,71444.0
+2022-11-14,27.5,27.899999618530273,27.450000762939453,27.899999618530273,44294.0
+2022-11-15,27.899999618530273,27.899999618530273,27.5,27.5,69587.0
+2022-11-16,27.549999237060547,27.549999237060547,27.0,27.299999237060547,53707.0
+2022-11-17,27.299999237060547,27.799999237060547,27.299999237060547,27.549999237060547,36135.0
+2022-11-20,27.600000381469727,27.600000381469727,27.350000381469727,27.399999618530273,42323.0
+2022-11-21,27.149999618530273,27.299999237060547,27.149999618530273,27.149999618530273,40742.0
+2022-11-22,27.200000762939453,27.450000762939453,27.100000381469727,27.100000381469727,23103.0
+2022-11-24,27.100000381469727,27.100000381469727,27.0,27.0,70678.0
+2022-11-27,27.100000381469727,27.149999618530273,26.75,26.75,67436.0
+2022-11-28,26.799999237060547,26.899999618530273,26.799999237060547,26.899999618530273,35621.0
+2022-11-29,26.850000381469727,26.899999618530273,26.75,26.899999618530273,27758.0
+2022-11-30,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2022-12-01,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
+2022-12-04,26.799999237060547,26.799999237060547,26.0,26.0,206155.0
+2022-12-05,25.649999618530273,25.799999237060547,25.450000762939453,25.549999237060547,153422.0
+2022-12-06,25.75,25.899999618530273,25.5,25.799999237060547,131830.0
+2022-12-07,25.799999237060547,25.950000762939453,25.75,25.75,91550.0
+2022-12-08,26.0,26.0,25.700000762939453,25.899999618530273,99986.0
+2022-12-11,25.700000762939453,25.950000762939453,25.25,25.25,73929.0
+2022-12-12,25.049999237060547,25.25,25.0,25.100000381469727,94478.0
+2022-12-13,25.299999237060547,25.5,25.149999618530273,25.149999618530273,64603.0
+2022-12-14,25.149999618530273,25.399999618530273,25.149999618530273,25.200000762939453,98990.0
+2022-12-15,25.25,25.25,25.049999237060547,25.100000381469727,64474.0
+2022-12-18,25.299999237060547,27.0,25.299999237060547,26.5,638869.0
+2022-12-19,26.5,26.899999618530273,25.299999237060547,25.299999237060547,491984.0
+2022-12-20,25.049999237060547,25.200000762939453,24.81999969482422,25.149999618530273,238379.0
+2022-12-21,25.299999237060547,25.399999618530273,24.940000534057617,25.0,281937.0
+2022-12-22,25.100000381469727,25.299999237060547,25.0,25.100000381469727,196529.0
+2022-12-25,25.200000762939453,25.200000762939453,24.979999542236328,24.979999542236328,54982.0
+2022-12-26,24.979999542236328,25.0,24.799999237060547,24.799999237060547,96223.0
+2022-12-27,24.84000015258789,24.940000534057617,24.84000015258789,24.899999618530273,34969.0
+2022-12-28,24.920000076293945,24.979999542236328,24.799999237060547,24.940000534057617,78787.0
+2022-12-29,25.5,25.5,24.860000610351562,24.860000610351562,238105.0
+2023-01-01,25.0,25.299999237060547,25.0,25.149999618530273,50251.0
+2023-01-02,25.200000762939453,25.399999618530273,25.049999237060547,25.399999618530273,124465.0
+2023-01-03,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2023-01-04,25.600000381469727,25.700000762939453,25.149999618530273,25.149999618530273,339434.0
+2023-01-05,25.200000762939453,25.799999237060547,25.149999618530273,25.299999237060547,507976.0
+2023-01-08,25.350000381469727,25.350000381469727,25.200000762939453,25.25,184942.0
+2023-01-09,25.25,25.350000381469727,25.100000381469727,25.200000762939453,231757.0
+2023-01-10,25.5,25.950000762939453,25.299999237060547,25.299999237060547,664014.0
+2023-01-11,25.399999618530273,25.549999237060547,25.350000381469727,25.399999618530273,141450.0
+2023-01-12,25.450000762939453,25.600000381469727,25.149999618530273,25.350000381469727,360144.0
+2023-01-15,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0
+2023-01-16,25.100000381469727,25.299999237060547,25.100000381469727,25.25,63397.0
+2023-01-17,25.149999618530273,25.25,25.100000381469727,25.149999618530273,76725.0
+2023-01-18,25.149999618530273,25.25,25.100000381469727,25.149999618530273,76725.0
+2023-01-19,25.200000762939453,25.350000381469727,25.200000762939453,25.299999237060547,140963.0
+2023-01-22,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
+2023-01-23,25.5,25.649999618530273,25.299999237060547,25.549999237060547,433144.0
+2023-01-24,25.600000381469727,26.149999618530273,25.600000381469727,26.049999237060547,1047414.0
+2023-01-25,26.100000381469727,26.5,26.0,26.450000762939453,556658.0
+2023-01-26,26.200000762939453,26.549999237060547,26.149999618530273,26.5,332064.0
+2023-01-29,26.600000381469727,26.600000381469727,26.25,26.399999618530273,204486.0
+2023-01-30,26.399999618530273,26.399999618530273,25.850000381469727,26.100000381469727,352930.0
+2023-01-31,26.049999237060547,26.049999237060547,25.799999237060547,25.950000762939453,136581.0
+2023-02-01,26.049999237060547,26.100000381469727,25.799999237060547,26.0,118175.0
+2023-02-02,26.049999237060547,26.450000762939453,25.950000762939453,26.399999618530273,266187.0
+2023-02-05,26.450000762939453,27.0,26.299999237060547,26.600000381469727,677752.0
+2023-02-06,26.5,26.649999618530273,26.149999618530273,26.25,281014.0
+2023-02-07,26.25,26.5,26.200000762939453,26.5,118419.0
+2023-02-08,26.350000381469727,26.899999618530273,26.350000381469727,26.850000381469727,319390.0
+2023-02-09,26.899999618530273,26.950000762939453,26.600000381469727,26.75,105584.0
+2023-02-12,26.75,26.75,26.75,26.75,0.0
+2023-02-13,26.75,27.0,26.700000762939453,26.850000381469727,136457.0
+2023-02-14,27.0,27.0,26.75,26.799999237060547,174546.0
+2023-02-15,26.549999237060547,26.899999618530273,26.5,26.700000762939453,97328.0
+2023-02-16,26.700000762939453,26.700000762939453,26.399999618530273,26.450000762939453,106466.0
+2023-02-19,26.549999237060547,26.600000381469727,26.299999237060547,26.399999618530273,101191.0
+2023-02-20,26.299999237060547,26.5,26.200000762939453,26.399999618530273,59023.0
+2023-02-21,26.25,26.25,25.700000762939453,25.950000762939453,126868.0
+2023-02-23,25.850000381469727,25.950000762939453,25.5,25.600000381469727,94127.0
+2023-02-26,25.600000381469727,25.75,25.5,25.700000762939453,96874.0
+2023-02-27,25.5,25.799999237060547,25.5,25.75,69706.0
+2023-02-28,25.649999618530273,26.350000381469727,25.649999618530273,26.350000381469727,149884.0
+2023-03-01,26.299999237060547,26.700000762939453,26.299999237060547,26.649999618530273,588.0
+2023-03-02,26.899999618530273,26.899999618530273,26.149999618530273,26.25,1026.0
+2023-03-05,26.350000381469727,26.5,26.299999237060547,26.350000381469727,999.0
+2023-03-06,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2023-03-07,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2023-03-08,26.5,26.600000381469727,26.399999618530273,26.399999618530273,787.0
+2023-03-09,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2023-03-12,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2023-03-13,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2023-03-14,27.350000381469727,27.899999618530273,27.299999237060547,27.5,1000.0
+2023-03-15,27.200000762939453,27.600000381469727,26.200000762939453,26.200000762939453,999.0
+2023-03-16,26.549999237060547,26.850000381469727,26.200000762939453,26.850000381469727,1229.0
+2023-03-19,26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0.0
+2023-03-20,27.799999237060547,27.799999237060547,27.399999618530273,27.450000762939453,1000.0
+2023-03-21,27.649999618530273,27.700000762939453,27.299999237060547,27.549999237060547,569.0
+2023-03-22,27.399999618530273,27.399999618530273,26.899999618530273,26.950000762939453,696.0
+2023-03-23,27.0,27.200000762939453,27.0,27.100000381469727,1928.0
+2023-03-26,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2023-03-27,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2023-03-28,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2023-03-29,27.450000762939453,28.5,27.25,28.399999618530273,1327.0
+2023-03-30,28.350000381469727,28.5,28.100000381469727,28.200000762939453,1500.0
+2023-04-02,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2023-04-03,29.149999618530273,29.5,28.700000762939453,29.5,1000.0
+2023-04-04,29.299999237060547,29.299999237060547,28.700000762939453,29.100000381469727,600.0
+2023-04-05,29.100000381469727,29.649999618530273,28.950000762939453,29.5,1500.0
+2023-04-06,29.549999237060547,29.600000381469727,29.5,29.5,889.0
+2023-04-09,29.299999237060547,29.799999237060547,29.100000381469727,29.75,3500.0
+2023-04-10,29.75,29.75,28.200000762939453,28.700000762939453,4055.0
+2023-04-11,28.799999237060547,28.799999237060547,28.200000762939453,28.649999618530273,821.0
+2023-04-12,28.450000762939453,28.75,28.450000762939453,28.75,1000.0
+2023-04-13,28.600000381469727,29.350000381469727,28.600000381469727,29.149999618530273,1096.0
+2023-04-16,29.100000381469727,29.149999618530273,28.600000381469727,28.850000381469727,591.0
+2023-04-17,28.950000762939453,29.0,28.799999237060547,28.799999237060547,698.0
+2023-04-25,29.0,29.549999237060547,29.0,29.399999618530273,1179.0
+2023-04-26,29.299999237060547,29.950000762939453,29.299999237060547,29.850000381469727,1719.0
+2023-04-27,29.649999618530273,29.75,29.549999237060547,29.649999618530273,1110.0
+2023-04-30,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
+2023-05-01,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
+2023-05-02,29.600000381469727,29.600000381469727,29.5,29.5,754.0
+2023-05-03,29.5,29.600000381469727,29.5,29.5,27209.0
+2023-05-04,29.5,29.700000762939453,29.5,29.700000762939453,2000.0
+2023-05-07,29.700000762939453,29.75,29.549999237060547,29.700000762939453,544.0
+2023-05-08,29.649999618530273,29.899999618530273,29.649999618530273,29.75,2441.0
+2023-05-09,29.75,29.75,29.5,29.649999618530273,7000.0
+2023-05-10,29.700000762939453,29.75,29.600000381469727,29.700000762939453,720.0
+2023-05-11,29.649999618530273,29.799999237060547,29.649999618530273,29.75,1000.0
+2023-05-14,29.649999618530273,29.700000762939453,29.649999618530273,29.649999618530273,1000.0
+2023-05-15,29.700000762939453,29.75,29.649999618530273,29.649999618530273,600.0
+2023-05-16,29.799999237060547,30.299999237060547,29.649999618530273,29.75,900.0
+2023-05-17,29.950000762939453,30.0,29.700000762939453,29.850000381469727,882.0
+2023-05-18,29.850000381469727,30.0,29.75,29.899999618530273,848.0
+2023-05-21,29.899999618530273,29.899999618530273,29.700000762939453,29.799999237060547,5481.0
+2023-05-22,29.799999237060547,29.899999618530273,29.700000762939453,29.850000381469727,3000.0
+2023-05-23,29.850000381469727,29.950000762939453,29.649999618530273,29.700000762939453,3000.0
+2023-05-24,29.649999618530273,29.950000762939453,29.649999618530273,29.75,3500.0
+2023-05-25,29.75,29.850000381469727,29.649999618530273,29.649999618530273,1761.0
+2023-05-28,29.75,29.850000381469727,29.649999618530273,29.649999618530273,1567.0
+2023-05-29,29.649999618530273,29.850000381469727,29.649999618530273,29.799999237060547,650.0
+2023-05-30,29.75,29.950000762939453,29.649999618530273,29.899999618530273,2002.0
+2023-05-31,29.799999237060547,29.799999237060547,29.649999618530273,29.700000762939453,4000.0
+2023-06-01,29.649999618530273,29.700000762939453,29.450000762939453,29.450000762939453,967.0
+2023-06-04,29.5,29.600000381469727,28.899999618530273,29.049999237060547,550.0
+2023-06-05,29.0,29.149999618530273,28.899999618530273,29.0,974.0
+2023-06-06,29.0,29.149999618530273,28.75,28.950000762939453,1000.0
+2023-06-07,28.899999618530273,29.350000381469727,28.899999618530273,29.299999237060547,2000.0
+2023-06-08,29.649999618530273,29.700000762939453,29.450000762939453,29.450000762939453,310.0
+2023-06-11,29.5,30.25,29.399999618530273,30.100000381469727,1000.0
+2023-06-12,30.0,30.0,29.649999618530273,29.950000762939453,1621.0
+2023-06-13,29.899999618530273,30.200000762939453,29.75,30.100000381469727,8616.0
+2023-06-14,30.100000381469727,30.450000762939453,30.100000381469727,30.450000762939453,1000.0
+2023-06-15,30.5,31.399999618530273,30.5,31.200000762939453,1090.0
+2023-06-18,31.299999237060547,31.549999237060547,30.649999618530273,30.899999618530273,687.0
+2023-06-19,30.799999237060547,30.850000381469727,30.5,30.549999237060547,169512.0
+2023-06-20,30.5,30.899999618530273,30.5,30.649999618530273,151961.0
+2023-06-21,30.700000762939453,30.700000762939453,30.5,30.549999237060547,144033.0
+2023-06-22,30.5,30.649999618530273,30.149999618530273,30.299999237060547,150329.0
+2023-07-02,30.5,30.850000381469727,30.5,30.5,81319.0
+2023-07-03,30.700000762939453,31.049999237060547,30.5,30.950000762939453,553991.0
+2023-07-04,30.950000762939453,31.0,30.75,30.850000381469727,163381.0
+2023-07-05,30.75,31.399999618530273,30.700000762939453,31.350000381469727,493382.0
+2023-07-06,31.450000762939453,31.799999237060547,31.450000762939453,31.75,907340.0
+2023-07-09,31.75,31.899999618530273,31.399999618530273,31.5,295833.0
+2023-07-10,31.700000762939453,31.700000762939453,31.299999237060547,31.350000381469727,127165.0
+2023-07-11,31.25,31.600000381469727,31.200000762939453,31.299999237060547,208148.0
+2023-07-12,31.299999237060547,31.600000381469727,31.25,31.399999618530273,152368.0
+2023-07-13,31.299999237060547,31.450000762939453,31.25,31.350000381469727,106460.0
+2023-07-16,31.399999618530273,31.549999237060547,31.299999237060547,31.5,126470.0
+2023-07-17,31.5,31.850000381469727,31.350000381469727,31.700000762939453,225798.0
+2023-07-18,31.700000762939453,31.799999237060547,31.200000762939453,31.200000762939453,174581.0
+2023-07-19,31.450000762939453,31.450000762939453,31.0,31.200000762939453,200029.0
+2023-07-20,31.200000762939453,31.200000762939453,31.0,31.0,104240.0
+2023-07-23,31.0,31.25,30.899999618530273,30.899999618530273,112923.0
+2023-07-24,30.850000381469727,31.100000381469727,30.850000381469727,30.899999618530273,68840.0
+2023-07-25,31.149999618530273,31.200000762939453,30.75,30.950000762939453,124121.0
+2023-07-26,30.950000762939453,31.0,30.799999237060547,30.899999618530273,92518.0
+2023-07-27,30.850000381469727,31.0,30.700000762939453,30.799999237060547,94217.0
+2023-07-30,30.799999237060547,31.100000381469727,30.75,30.850000381469727,82133.0
+2023-07-31,30.549999237060547,31.0,30.549999237060547,31.0,118622.0
+2023-08-01,31.049999237060547,31.149999618530273,30.850000381469727,30.850000381469727,117743.0
+2023-08-02,30.799999237060547,31.0,30.799999237060547,30.899999618530273,109244.0
+2023-08-03,30.850000381469727,31.0,30.75,30.799999237060547,110011.0
+2023-08-06,30.75,30.950000762939453,30.450000762939453,30.5,54269.0
+2023-08-07,30.299999237060547,30.549999237060547,29.5,29.75,98125.0
+2023-08-08,29.549999237060547,29.850000381469727,29.549999237060547,29.799999237060547,58803.0
+2023-08-09,29.799999237060547,30.299999237060547,29.649999618530273,30.200000762939453,88209.0
+2023-08-10,30.100000381469727,30.649999618530273,30.049999237060547,30.600000381469727,92605.0
+2023-08-13,29.950000762939453,30.0,29.049999237060547,29.799999237060547,409896.0
+2023-08-14,29.700000762939453,29.850000381469727,29.450000762939453,29.5,128374.0
+2023-08-15,29.5,29.950000762939453,29.399999618530273,29.549999237060547,80592.0
+2023-08-16,29.5,29.649999618530273,29.350000381469727,29.399999618530273,36369.0
+2023-08-17,29.5,29.5,29.049999237060547,29.100000381469727,80274.0
+2023-08-20,29.049999237060547,29.149999618530273,29.049999237060547,29.049999237060547,53558.0
+2023-08-21,29.049999237060547,29.049999237060547,28.799999237060547,28.850000381469727,79789.0
+2023-08-22,28.799999237060547,28.850000381469727,28.600000381469727,28.700000762939453,50621.0
+2023-08-23,28.700000762939453,28.850000381469727,28.649999618530273,28.649999618530273,78218.0
+2023-08-24,28.649999618530273,28.700000762939453,28.299999237060547,28.549999237060547,104702.0
+2023-08-27,28.549999237060547,28.649999618530273,28.25,28.450000762939453,124687.0
+2023-08-28,28.399999618530273,28.5,28.25,28.299999237060547,134432.0
+2023-08-29,28.450000762939453,28.5,28.149999618530273,28.200000762939453,145804.0
+2023-08-30,28.200000762939453,28.399999618530273,28.200000762939453,28.399999618530273,96756.0
+2023-08-31,28.25,28.5,28.25,28.399999618530273,83748.0
+2023-09-03,28.399999618530273,28.5,28.0,28.100000381469727,219964.0
+2023-09-04,28.049999237060547,28.100000381469727,27.75,27.799999237060547,147020.0
+2023-09-05,27.950000762939453,27.950000762939453,27.299999237060547,27.5,272160.0
+2023-09-06,27.450000762939453,27.700000762939453,27.100000381469727,27.200000762939453,269698.0
+2023-09-07,27.200000762939453,27.450000762939453,27.149999618530273,27.25,125997.0
+2023-09-10,27.25,27.25,27.25,27.25,0.0
+2023-09-11,27.350000381469727,27.799999237060547,27.299999237060547,27.799999237060547,165577.0
+2023-09-12,27.850000381469727,27.899999618530273,27.600000381469727,27.700000762939453,91279.0
+2023-09-13,27.850000381469727,27.850000381469727,27.5,27.549999237060547,52495.0
+2023-09-14,27.549999237060547,27.700000762939453,27.299999237060547,27.399999618530273,63582.0
+2023-09-17,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0
+2023-09-18,27.200000762939453,27.399999618530273,26.950000762939453,27.149999618530273,97513.0
+2023-09-19,27.200000762939453,27.600000381469727,27.100000381469727,27.399999618530273,55712.0
+2023-09-20,27.549999237060547,27.549999237060547,27.399999618530273,27.549999237060547,28273.0
+2023-09-21,27.600000381469727,27.600000381469727,27.299999237060547,27.549999237060547,56827.0
+2023-09-25,27.649999618530273,27.649999618530273,27.399999618530273,27.5,42710.0
+2023-09-26,27.450000762939453,27.549999237060547,27.0,27.299999237060547,71953.0
+2023-09-27,27.399999618530273,27.899999618530273,27.25,27.5,134322.0
+2023-09-28,27.5,27.700000762939453,27.299999237060547,27.399999618530273,32895.0
+2023-10-01,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0
+2023-10-02,27.200000762939453,27.399999618530273,27.049999237060547,27.100000381469727,82995.0
+2023-10-03,27.049999237060547,27.100000381469727,26.899999618530273,26.899999618530273,72835.0
+2023-10-04,26.850000381469727,26.899999618530273,26.700000762939453,26.75,30348.0
+2023-10-05,26.700000762939453,26.799999237060547,26.600000381469727,26.649999618530273,76908.0
+2023-10-08,26.649999618530273,26.75,26.149999618530273,26.149999618530273,119310.0
+2023-10-09,26.149999618530273,27.600000381469727,26.049999237060547,26.700000762939453,103035.0
+2023-10-10,26.549999237060547,26.899999618530273,26.299999237060547,26.399999618530273,28806.0
+2023-10-11,26.200000762939453,26.700000762939453,25.899999618530273,26.200000762939453,106881.0
+2023-10-12,26.149999618530273,26.25,25.899999618530273,26.149999618530273,84678.0
+2023-10-15,26.149999618530273,26.25,25.100000381469727,26.049999237060547,83683.0
+2023-10-16,26.149999618530273,26.149999618530273,25.950000762939453,26.049999237060547,36715.0
+2023-10-17,26.0,26.649999618530273,26.0,26.350000381469727,99562.0
+2023-10-18,26.350000381469727,26.399999618530273,26.25,26.299999237060547,35320.0
+2023-10-19,26.299999237060547,26.350000381469727,26.200000762939453,26.299999237060547,27206.0
+2023-10-22,26.299999237060547,26.299999237060547,25.299999237060547,25.549999237060547,84212.0
+2023-10-23,25.299999237060547,25.850000381469727,25.100000381469727,25.549999237060547,50083.0
+2023-10-24,25.549999237060547,25.850000381469727,25.149999618530273,25.399999618530273,36197.0
+2023-10-25,25.450000762939453,25.700000762939453,25.450000762939453,25.700000762939453,33542.0
+2023-10-26,25.700000762939453,25.850000381469727,25.5,25.75,31098.0
+2023-10-29,25.700000762939453,25.799999237060547,25.600000381469727,25.75,18496.0
+2023-10-30,25.600000381469727,25.950000762939453,25.600000381469727,25.899999618530273,28872.0
+2023-10-31,25.899999618530273,26.299999237060547,25.700000762939453,26.049999237060547,48120.0
+2023-11-01,26.0,26.149999618530273,25.899999618530273,26.149999618530273,43681.0
+2023-11-02,26.200000762939453,26.700000762939453,26.100000381469727,26.350000381469727,64586.0
+2023-11-05,26.5,26.700000762939453,26.299999237060547,26.5,108800.0
+2023-11-06,27.399999618530273,27.399999618530273,26.700000762939453,26.850000381469727,76543.0
+2023-11-07,27.0,27.0,26.299999237060547,26.450000762939453,110458.0
+2023-11-08,26.450000762939453,26.549999237060547,26.350000381469727,26.350000381469727,63388.0
+2023-11-09,26.200000762939453,26.549999237060547,26.200000762939453,26.450000762939453,74600.0
+2023-11-12,26.450000762939453,26.700000762939453,26.450000762939453,26.549999237060547,250562.0
+2023-11-13,26.5,26.649999618530273,26.450000762939453,26.549999237060547,121083.0
+2023-11-14,26.549999237060547,26.75,26.5,26.700000762939453,185829.0
+2023-11-15,26.600000381469727,27.0,26.600000381469727,26.899999618530273,73982.0
+2023-11-16,27.850000381469727,29.450000762939453,27.850000381469727,28.399999618530273,513246.0
+2023-11-19,28.399999618530273,29.450000762939453,28.299999237060547,28.350000381469727,911603.0
+2023-11-20,28.450000762939453,28.649999618530273,28.049999237060547,28.149999618530273,215886.0
+2023-11-21,28.149999618530273,28.149999618530273,27.549999237060547,27.549999237060547,219843.0
+2023-11-22,27.5,27.649999618530273,27.25,27.350000381469727,183393.0
+2023-11-23,27.5,27.649999618530273,27.25,27.350000381469727,183393.0
+2023-11-26,27.350000381469727,27.75,27.149999618530273,27.299999237060547,233286.0
+2023-11-27,27.700000762939453,27.700000762939453,27.200000762939453,27.25,171674.0
+2023-11-28,27.25,27.350000381469727,27.0,27.100000381469727,137057.0
+2023-11-29,27.149999618530273,27.350000381469727,26.899999618530273,27.0,188541.0
+2023-11-30,27.0,27.25,26.950000762939453,27.200000762939453,111829.0
+2023-12-03,27.399999618530273,28.0,27.25,27.399999618530273,424661.0
+2023-12-04,27.450000762939453,27.5,27.149999618530273,27.399999618530273,237913.0
+2023-12-05,27.399999618530273,27.399999618530273,26.649999618530273,26.649999618530273,603665.0
+2023-12-06,26.649999618530273,27.200000762939453,26.649999618530273,27.100000381469727,389639.0
+2023-12-07,27.049999237060547,27.200000762939453,25.649999618530273,25.649999618530273,1883021.0
+2023-12-10,25.799999237060547,26.200000762939453,25.75,26.049999237060547,625041.0
+2023-12-11,26.100000381469727,26.350000381469727,26.049999237060547,26.200000762939453,390693.0
+2023-12-12,26.149999618530273,26.399999618530273,25.799999237060547,25.799999237060547,1185291.0
+2023-12-13,25.899999618530273,26.0,25.649999618530273,25.649999618530273,414628.0
+2023-12-14,26.0,26.0,25.649999618530273,25.649999618530273,521969.0
+2023-12-17,25.700000762939453,25.950000762939453,25.649999618530273,25.950000762939453,279066.0
+2023-12-18,25.899999618530273,26.200000762939453,25.799999237060547,25.950000762939453,451059.0
+2023-12-19,26.0,26.549999237060547,26.0,26.5,716426.0
+2023-12-20,26.600000381469727,26.600000381469727,26.149999618530273,26.200000762939453,622928.0
+2023-12-21,26.149999618530273,26.25,26.0,26.100000381469727,304820.0
+2023-12-24,26.200000762939453,26.299999237060547,26.0,26.25,164878.0
+2023-12-25,26.25,26.600000381469727,26.25,26.450000762939453,286258.0
+2023-12-26,26.549999237060547,26.600000381469727,26.100000381469727,26.100000381469727,372136.0
+2023-12-27,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,454613.0
+2023-12-28,26.149999618530273,27.0,26.149999618530273,26.649999618530273,570265.0
+2023-12-31,26.799999237060547,26.850000381469727,26.649999618530273,26.75,189383.0
+2024-01-01,26.649999618530273,27.100000381469727,26.649999618530273,27.0,542984.0
+2024-01-02,27.0,27.100000381469727,26.850000381469727,27.100000381469727,284645.0
+2024-01-03,27.049999237060547,27.200000762939453,26.950000762939453,27.100000381469727,490622.0
+2024-01-04,26.950000762939453,27.649999618530273,26.850000381469727,27.600000381469727,856364.0
+2024-01-07,27.600000381469727,27.700000762939453,27.399999618530273,27.5,367193.0
+2024-01-08,27.5,27.700000762939453,27.350000381469727,27.5,295611.0
+2024-01-09,27.450000762939453,27.549999237060547,27.299999237060547,27.299999237060547,278022.0
+2024-01-10,27.299999237060547,27.399999618530273,27.049999237060547,27.299999237060547,360099.0
+2024-01-11,27.350000381469727,27.5,27.100000381469727,27.5,537038.0
+2024-01-14,27.350000381469727,27.350000381469727,27.149999618530273,27.25,276320.0
+2024-01-15,27.25,27.299999237060547,27.149999618530273,27.299999237060547,195724.0
+2024-01-16,27.299999237060547,27.5,27.0,27.299999237060547,318823.0
+2024-01-17,27.25,27.350000381469727,26.75,26.799999237060547,598526.0
+2024-01-18,26.700000762939453,26.899999618530273,26.299999237060547,26.450000762939453,401059.0
+2024-01-21,26.5,26.850000381469727,26.5,26.700000762939453,330560.0
+2024-01-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2024-01-23,26.75,26.799999237060547,26.600000381469727,26.700000762939453,161206.0
+2024-01-24,26.700000762939453,28.399999618530273,26.700000762939453,28.399999618530273,1644252.0
+2024-01-25,28.350000381469727,29.299999237060547,28.200000762939453,29.200000762939453,1195707.0
+2024-01-28,29.25,29.549999237060547,28.799999237060547,28.799999237060547,463778.0
+2024-01-29,28.850000381469727,29.25,28.5,28.850000381469727,457938.0
+2024-01-30,28.799999237060547,28.850000381469727,28.399999618530273,28.75,346398.0
+2024-01-31,28.600000381469727,28.649999618530273,28.350000381469727,28.549999237060547,260316.0
+2024-02-01,28.450000762939453,29.299999237060547,28.299999237060547,28.950000762939453,438249.0
+2024-02-04,28.950000762939453,29.200000762939453,28.799999237060547,29.149999618530273,356832.0
+2024-02-05,29.149999618530273,29.950000762939453,29.100000381469727,29.899999618530273,695775.0
+2024-02-06,29.899999618530273,30.049999237060547,29.75,29.950000762939453,415344.0
+2024-02-07,29.850000381469727,31.299999237060547,29.799999237060547,31.0,1249280.0
+2024-02-08,29.850000381469727,31.299999237060547,29.799999237060547,31.0,1249280.0
+2024-02-11,31.100000381469727,31.5,30.899999618530273,31.299999237060547,435071.0
+2024-02-12,30.799999237060547,31.799999237060547,30.799999237060547,31.5,653532.0
+2024-02-13,31.5,31.5,31.049999237060547,31.450000762939453,366238.0
+2024-02-14,31.299999237060547,31.75,31.200000762939453,31.649999618530273,331719.0
+2024-02-15,31.799999237060547,32.0,31.649999618530273,31.75,414137.0
+2024-02-18,31.700000762939453,32.400001525878906,31.700000762939453,32.20000076293945,902587.0
+2024-02-19,32.20000076293945,32.599998474121094,32.0,32.5,563375.0
+2024-02-20,32.349998474121094,32.45000076293945,32.099998474121094,32.20000076293945,316806.0
+2024-02-21,32.150001525878906,32.45000076293945,32.099998474121094,32.150001525878906,161839.0
+2024-02-25,31.899999618530273,32.150001525878906,31.799999237060547,31.799999237060547,254094.0
+2024-02-26,31.799999237060547,32.099998474121094,31.200000762939453,31.350000381469727,370622.0
+2024-02-27,31.350000381469727,31.600000381469727,31.200000762939453,31.450000762939453,105210.0
+2024-02-28,31.450000762939453,32.04999923706055,31.299999237060547,32.04999923706055,322304.0
+2024-02-29,32.04999923706055,32.70000076293945,31.950000762939453,32.099998474121094,491332.0
+2024-03-03,32.20000076293945,32.45000076293945,31.75,31.899999618530273,326381.0
+2024-03-04,31.899999618530273,31.899999618530273,31.450000762939453,31.5,231651.0
+2024-03-05,31.5,31.5,31.5,31.5,0.0
+2024-03-06,31.850000381469727,32.849998474121094,31.850000381469727,32.45000076293945,1053987.0
+2024-03-07,32.599998474121094,33.099998474121094,32.400001525878906,33.0,715679.0
+2024-03-10,33.20000076293945,35.0,33.150001525878906,34.849998474121094,1469841.0
+2024-03-11,34.849998474121094,35.25,34.349998474121094,35.099998474121094,651622.0
+2024-03-12,35.04999923706055,35.45000076293945,35.0,35.25,396057.0
+2024-03-13,35.20000076293945,35.95000076293945,35.20000076293945,35.849998474121094,748505.0
+2024-03-14,35.900001525878906,36.150001525878906,35.650001525878906,35.95000076293945,588036.0
+2024-03-17,35.79999923706055,36.70000076293945,35.54999923706055,36.599998474121094,724314.0
+2024-03-18,36.54999923706055,38.79999923706055,36.0,38.75,1803582.0
+2024-03-19,38.75,40.04999923706055,38.099998474121094,39.54999923706055,2211148.0
+2024-03-20,39.54999923706055,39.599998474121094,38.0,38.099998474121094,584261.0
+2024-03-21,38.20000076293945,38.5,36.04999923706055,37.25,406090.0
+2024-03-24,37.400001525878906,38.099998474121094,37.099998474121094,37.45000076293945,258216.0
+2024-03-25,37.099998474121094,37.599998474121094,36.54999923706055,36.95000076293945,352096.0
+2024-03-26,36.95000076293945,38.650001525878906,36.599998474121094,37.79999923706055,577503.0
+2024-03-27,37.5,37.79999923706055,36.349998474121094,37.04999923706055,819068.0
+2024-03-28,37.150001525878906,37.29999923706055,36.400001525878906,37.150001525878906,244722.0
+2024-03-31,37.150001525878906,37.5,36.650001525878906,37.5,357426.0
+2024-04-01,37.54999923706055,38.25,37.20000076293945,38.0,286560.0
+2024-04-02,38.0,38.150001525878906,37.95000076293945,38.04999923706055,333073.0
+2024-04-03,38.04999923706055,38.5,37.95000076293945,38.099998474121094,580564.0
+2024-04-04,38.20000076293945,38.849998474121094,38.0,38.70000076293945,891230.0
+2024-04-14,,,,,
+2024-04-15,39.400001525878906,41.75,39.400001525878906,41.20000076293945,1484722.0
+2024-04-16,41.20000076293945,41.45000076293945,40.45000076293945,40.5,732675.0
+2024-04-17,40.5,41.650001525878906,40.5,40.650001525878906,315532.0
+2024-04-18,40.650001525878906,41.25,40.599998474121094,40.95000076293945,217224.0
+2024-04-21,40.900001525878906,42.04999923706055,40.900001525878906,42.04999923706055,428163.0
+2024-04-22,42.0,42.45000076293945,41.75,42.29999923706055,410523.0
+2024-04-23,42.29999923706055,42.75,41.95000076293945,42.54999923706055,362350.0
+2024-04-24,42.54999923706055,42.54999923706055,41.20000076293945,41.5,358798.0
+2024-04-25,41.599998474121094,42.099998474121094,41.20000076293945,41.900001525878906,263220.0
+2024-04-28,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2024-04-29,40.599998474121094,41.0,40.54999923706055,40.79999923706055,135592.0
+2024-04-30,41.0,42.599998474121094,40.650001525878906,42.400001525878906,910161.0
+2024-05-01,42.599998474121094,42.650001525878906,41.45000076293945,42.04999923706055,267441.0
+2024-05-02,42.599998474121094,43.150001525878906,42.099998474121094,42.650001525878906,597897.0
+2024-05-05,42.79999923706055,44.20000076293945,42.70000076293945,44.150001525878906,724061.0
+2024-05-06,44.150001525878906,45.29999923706055,43.900001525878906,45.20000076293945,590390.0
+2024-05-07,45.0,45.29999923706055,44.95000076293945,45.20000076293945,254584.0
+2024-05-08,44.95000076293945,48.0,44.95000076293945,48.0,998189.0
+2024-05-09,48.0,48.0,47.29999923706055,47.54999923706055,174790.0
+2024-05-12,46.70000076293945,46.900001525878906,45.400001525878906,45.95000076293945,172681.0
+2024-05-13,46.0,46.0,44.150001525878906,45.5,252585.0
+2024-05-14,45.95000076293945,47.70000076293945,45.79999923706055,45.95000076293945,709852.0
+2024-05-15,45.04999923706055,46.20000076293945,45.04999923706055,45.900001525878906,209534.0
+2024-05-16,45.849998474121094,46.0,43.70000076293945,43.849998474121094,148052.0
+2024-05-19,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0
+2024-05-20,42.849998474121094,43.04999923706055,42.20000076293945,42.79999923706055,334757.0
+2024-05-21,42.04999923706055,42.45000076293945,40.900001525878906,41.5,225798.0
+2024-05-22,40.849998474121094,41.5,39.20000076293945,40.099998474121094,388046.0
+2024-05-23,40.25,41.400001525878906,39.70000076293945,41.0,198178.0
+2024-05-26,40.79999923706055,41.70000076293945,40.099998474121094,40.29999923706055,118539.0
+2024-05-27,40.29999923706055,41.45000076293945,39.349998474121094,39.650001525878906,216901.0
+2024-05-28,39.349998474121094,40.29999923706055,39.0,39.650001525878906,283374.0
+2024-05-29,39.650001525878906,40.0,39.0,39.849998474121094,120539.0
+2024-05-30,40.0,40.0,38.900001525878906,38.900001525878906,321434.0
+2024-06-02,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2024-06-03,38.70000076293945,41.599998474121094,38.70000076293945,41.29999923706055,279162.0
+2024-06-04,41.0,41.150001525878906,40.29999923706055,40.70000076293945,155340.0
+2024-06-05,39.95000076293945,40.900001525878906,39.0,40.54999923706055,66782.0
+2024-06-06,40.54999923706055,42.5,40.150001525878906,41.650001525878906,276595.0
+2024-06-09,41.400001525878906,42.70000076293945,40.150001525878906,42.5,217925.0
+2024-06-10,42.5,44.349998474121094,42.5,43.75,231408.0
+2024-06-11,43.849998474121094,45.0,43.849998474121094,44.0,264947.0
+2024-06-12,44.25,44.400001525878906,44.04999923706055,44.29999923706055,98517.0
+2024-06-13,44.45000076293945,45.0,44.04999923706055,44.349998474121094,133530.0
+2024-06-23,44.0,44.95000076293945,41.599998474121094,44.04999923706055,252024.0
+2024-06-24,44.04999923706055,44.650001525878906,44.04999923706055,44.599998474121094,80547.0
+2024-06-25,44.04999923706055,45.150001525878906,44.04999923706055,45.0,114243.0
+2024-06-26,44.650001525878906,45.099998474121094,44.25,44.70000076293945,55336.0
+2024-06-27,44.70000076293945,45.0,44.599998474121094,44.900001525878906,45105.0
+2024-06-30,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
+2024-07-01,44.849998474121094,44.95000076293945,44.45000076293945,44.650001525878906,75624.0
+2024-07-02,44.650001525878906,44.95000076293945,44.04999923706055,44.5,126220.0
+2024-07-03,44.29999923706055,44.45000076293945,43.79999923706055,44.29999923706055,42366.0
+2024-07-04,44.0,44.0,43.54999923706055,43.650001525878906,75313.0
+2024-07-07,43.5,43.599998474121094,43.04999923706055,43.25,63846.0
+2024-07-08,43.25,43.25,42.650001525878906,43.0,51369.0
+2024-07-09,43.0,43.400001525878906,42.95000076293945,43.20000076293945,129095.0
+2024-07-10,43.20000076293945,43.400001525878906,42.849998474121094,43.0,68118.0
+2024-07-11,43.0,43.04999923706055,42.79999923706055,42.900001525878906,55111.0
+2024-07-14,43.04999923706055,43.5,42.849998474121094,43.5,73607.0
+2024-07-15,43.599998474121094,44.400001525878906,42.900001525878906,44.0,111262.0
+2024-07-16,44.20000076293945,47.5,44.099998474121094,46.79999923706055,796425.0
+2024-07-17,46.79999923706055,48.0,46.0,48.0,342074.0
+2024-07-18,47.79999923706055,48.0,47.0,47.79999923706055,128028.0
+2024-07-21,47.79999923706055,47.79999923706055,46.900001525878906,47.45000076293945,96525.0
+2024-07-22,47.150001525878906,48.0,46.150001525878906,47.5,191418.0
+2024-07-23,47.400001525878906,48.900001525878906,46.95000076293945,48.099998474121094,313797.0
+2024-07-24,47.900001525878906,48.45000076293945,47.5,48.20000076293945,184017.0
+2024-07-25,47.79999923706055,48.20000076293945,47.400001525878906,47.54999923706055,94010.0
+2024-07-28,47.54999923706055,48.0,47.400001525878906,47.900001525878906,102008.0
+2024-07-29,47.75,47.75,46.79999923706055,47.54999923706055,147994.0
+2024-07-30,47.45000076293945,47.599998474121094,47.099998474121094,47.400001525878906,105549.0
+2024-07-31,47.20000076293945,48.0,47.099998474121094,47.900001525878906,160669.0
+2024-08-01,47.849998474121094,48.5,47.29999923706055,47.79999923706055,150984.0
+2024-08-04,46.20000076293945,47.349998474121094,44.75,45.04999923706055,195630.0
+2024-08-05,44.95000076293945,45.95000076293945,40.79999923706055,45.0,356340.0
+2024-08-06,43.099998474121094,45.95000076293945,43.099998474121094,45.54999923706055,262537.0
+2024-08-07,45.599998474121094,46.400001525878906,45.5,46.29999923706055,127042.0
+2024-08-08,46.099998474121094,47.0,44.20000076293945,44.75,237611.0
+2024-08-11,43.400001525878906,44.29999923706055,43.400001525878906,43.849998474121094,217552.0
+2024-08-12,44.0,45.849998474121094,43.849998474121094,44.25,126340.0
+2024-08-13,44.20000076293945,44.95000076293945,43.95000076293945,44.20000076293945,91681.0
+2024-08-14,43.900001525878906,44.599998474121094,43.900001525878906,44.0,258378.0
+2024-08-15,43.95000076293945,45.29999923706055,43.95000076293945,45.099998474121094,455516.0
+2024-08-18,45.150001525878906,45.45000076293945,45.0,45.25,138737.0
+2024-08-19,45.25,45.400001525878906,45.0,45.20000076293945,93549.0
+2024-08-20,45.0,45.29999923706055,44.95000076293945,45.0,125515.0
+2024-08-21,45.0,45.45000076293945,44.75,45.25,220308.0
+2024-08-22,45.04999923706055,45.25,44.95000076293945,45.150001525878906,157742.0
+2024-08-25,45.04999923706055,45.25,44.849998474121094,45.150001525878906,283789.0
+2024-08-26,45.150001525878906,45.20000076293945,44.599998474121094,44.75,167669.0
+2024-08-27,45.04999923706055,45.04999923706055,44.650001525878906,44.70000076293945,103884.0
+2024-08-28,44.54999923706055,44.95000076293945,44.400001525878906,44.79999923706055,93591.0
+2024-08-29,44.75,44.75,44.349998474121094,44.599998474121094,103241.0
+2024-09-01,44.54999923706055,44.79999923706055,44.5,44.75,81376.0
+2024-09-02,44.650001525878906,45.0,44.45000076293945,44.95000076293945,128110.0
+2024-09-03,44.95000076293945,45.099998474121094,44.70000076293945,44.95000076293945,145124.0
+2024-09-04,44.95000076293945,44.95000076293945,44.45000076293945,44.70000076293945,97972.0
+2024-09-05,44.75,44.95000076293945,44.650001525878906,44.79999923706055,228270.0
+2024-09-08,44.349998474121094,44.900001525878906,44.29999923706055,44.849998474121094,224760.0
+2024-09-09,44.75,45.099998474121094,44.650001525878906,44.95000076293945,303929.0
+2024-09-10,45.20000076293945,45.25,44.400001525878906,44.95000076293945,77076.0
+2024-09-11,45.099998474121094,45.099998474121094,44.04999923706055,44.099998474121094,58367.0
+2024-09-12,44.099998474121094,44.900001525878906,44.0,44.400001525878906,370066.0
+2024-09-15,44.400001525878906,44.400001525878906,44.25,44.349998474121094,87340.0
+2024-09-16,44.099998474121094,44.29999923706055,43.70000076293945,44.0,884671.0
+2024-09-17,43.400001525878906,44.20000076293945,43.400001525878906,44.150001525878906,147883.0
+2024-09-18,43.650001525878906,44.650001525878906,43.599998474121094,44.54999923706055,90296.0
+2024-09-19,44.79999923706055,44.900001525878906,44.20000076293945,44.900001525878906,122097.0
+2024-09-22,44.599998474121094,45.70000076293945,44.5,45.70000076293945,109921.0
+2024-09-24,45.54999923706055,46.0,45.349998474121094,46.0,92208.0
+2024-09-25,46.0,46.400001525878906,45.54999923706055,46.099998474121094,140203.0
+2024-09-26,46.0,46.20000076293945,45.70000076293945,45.849998474121094,122212.0
+2024-09-29,45.849998474121094,45.900001525878906,45.0,45.900001525878906,69161.0
+2024-09-30,45.70000076293945,46.0,45.650001525878906,46.0,91207.0
+2024-10-01,46.0,47.5,45.79999923706055,46.849998474121094,219395.0
+2024-10-02,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0
+2024-10-03,45.04999923706055,45.650001525878906,45.0,45.5,163637.0
+2024-10-06,45.04999923706055,45.650001525878906,43.25,44.20000076293945,105697.0
+2024-10-07,43.900001525878906,45.04999923706055,43.900001525878906,45.04999923706055,77167.0
+2024-10-08,44.95000076293945,46.0,44.900001525878906,45.70000076293945,141146.0
+2024-10-09,45.70000076293945,46.75,45.5,45.900001525878906,194099.0
+2024-10-10,45.900001525878906,46.650001525878906,45.900001525878906,46.150001525878906,86104.0
+2024-10-13,46.04999923706055,46.45000076293945,45.25,46.150001525878906,71638.0
+2024-10-14,46.25,46.25,45.599998474121094,46.0,40666.0
+2024-10-15,45.900001525878906,47.0,45.79999923706055,46.95000076293945,187489.0
+2024-10-16,46.349998474121094,47.25,46.349998474121094,47.0,132596.0
+2024-10-17,47.150001525878906,47.20000076293945,46.70000076293945,46.849998474121094,185911.0
+2024-10-20,46.849998474121094,46.95000076293945,46.25,46.75,56504.0
+2024-10-21,46.599998474121094,47.20000076293945,46.5,47.04999923706055,163726.0
+2024-10-22,47.04999923706055,47.099998474121094,46.5,46.5,101984.0
+2024-10-23,46.70000076293945,46.900001525878906,46.45000076293945,46.900001525878906,33958.0
+2024-10-24,46.75,46.79999923706055,46.29999923706055,46.70000076293945,42479.0
+2024-10-27,46.400001525878906,46.900001525878906,46.349998474121094,46.400001525878906,125326.0
+2024-10-28,46.29999923706055,46.400001525878906,46.0,46.400001525878906,145838.0
+2024-10-29,46.04999923706055,46.150001525878906,45.0,45.0,80545.0
+2024-10-30,45.0,45.400001525878906,44.650001525878906,45.20000076293945,79530.0
+2024-10-31,45.0,45.54999923706055,44.849998474121094,45.099998474121094,37215.0
+2024-11-03,45.099998474121094,45.400001525878906,44.099998474121094,44.5,76844.0
+2024-11-04,44.400001525878906,44.400001525878906,43.45000076293945,43.900001525878906,58276.0
+2024-11-05,43.900001525878906,43.900001525878906,43.20000076293945,43.29999923706055,54343.0
+2024-11-06,43.29999923706055,43.95000076293945,43.099998474121094,43.20000076293945,62536.0
+2024-11-07,43.20000076293945,43.400001525878906,42.849998474121094,43.0,114838.0
+2024-11-10,42.95000076293945,43.20000076293945,41.75,41.79999923706055,300243.0
+2024-11-11,41.75,41.75,40.5,40.900001525878906,433851.0
+2024-11-12,40.75,40.900001525878906,39.5,39.95000076293945,197163.0
+2024-11-13,39.79999923706055,41.0,39.75,40.650001525878906,225822.0
+2024-11-14,40.75,40.75,39.599998474121094,39.900001525878906,102518.0
+2024-11-17,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2024-11-18,40.04999923706055,40.650001525878906,39.70000076293945,39.95000076293945,134341.0
+2024-11-19,40.0,40.400001525878906,39.650001525878906,39.79999923706055,116152.0
+2024-11-20,39.79999923706055,39.900001525878906,39.04999923706055,39.650001525878906,78970.0
+2024-11-21,39.5,39.650001525878906,39.099998474121094,39.5,54377.0
+2024-11-24,39.20000076293945,39.75,39.0,39.29999923706055,108091.0
+2024-11-25,39.20000076293945,39.25,38.400001525878906,38.599998474121094,149704.0
+2024-11-26,38.599998474121094,38.75,37.849998474121094,38.0,127319.0
+2024-11-27,38.0,38.20000076293945,37.0,37.29999923706055,208097.0
+2024-11-28,37.29999923706055,37.849998474121094,36.79999923706055,37.70000076293945,131675.0
+2024-12-01,37.29999923706055,37.849998474121094,36.79999923706055,37.70000076293945,131675.0
+2024-12-02,38.29999923706055,38.29999923706055,37.70000076293945,38.0,83991.0
+2024-12-03,38.0,38.599998474121094,37.70000076293945,38.04999923706055,85931.0
+2024-12-04,38.04999923706055,38.45000076293945,37.79999923706055,38.400001525878906,74149.0
+2024-12-05,38.5,38.599998474121094,37.900001525878906,38.0,71853.0
+2024-12-08,38.20000076293945,38.599998474121094,38.099998474121094,38.349998474121094,101272.0
+2024-12-09,38.20000076293945,38.54999923706055,38.04999923706055,38.349998474121094,87249.0
+2024-12-10,38.349998474121094,38.5,38.099998474121094,38.150001525878906,285962.0
+2024-12-11,38.150001525878906,38.20000076293945,37.849998474121094,38.0,69856.0
+2024-12-12,38.20000076293945,38.20000076293945,37.75,37.79999923706055,110951.0
+2024-12-15,37.79999923706055,38.20000076293945,37.75,38.0,41272.0
+2024-12-16,38.0,38.0,37.54999923706055,37.849998474121094,56189.0
+2024-12-17,37.599998474121094,37.95000076293945,37.349998474121094,37.75,67207.0
+2024-12-18,37.349998474121094,37.70000076293945,37.099998474121094,37.70000076293945,70802.0
+2024-12-19,37.70000076293945,37.70000076293945,37.150001525878906,37.20000076293945,138376.0
+2024-12-22,37.20000076293945,39.349998474121094,37.20000076293945,39.04999923706055,410471.0
+2024-12-23,39.099998474121094,39.400001525878906,38.04999923706055,38.75,134161.0
+2024-12-24,38.599998474121094,39.25,38.599998474121094,39.0,93241.0
+2024-12-25,39.0,40.25,39.0,40.099998474121094,303313.0
+2024-12-26,40.29999923706055,40.29999923706055,39.75,40.099998474121094,68315.0
+2024-12-29,40.099998474121094,40.349998474121094,39.900001525878906,40.150001525878906,61404.0
+2024-12-30,39.900001525878906,41.099998474121094,39.900001525878906,40.599998474121094,97519.0
+2024-12-31,40.349998474121094,41.54999923706055,40.0,41.099998474121094,91588.0
+2025-01-01,41.04999923706055,41.599998474121094,40.650001525878906,41.5,91751.0
+2025-01-02,41.5,41.54999923706055,40.650001525878906,41.04999923706055,104209.0
+2025-01-05,41.04999923706055,41.5,40.900001525878906,41.400001525878906,156620.0
+2025-01-06,41.400001525878906,41.400001525878906,40.79999923706055,41.150001525878906,430423.0
+2025-01-07,41.0,41.25,40.849998474121094,41.20000076293945,61595.0
+2025-01-08,41.04999923706055,41.04999923706055,39.5,40.900001525878906,761366.0
+2025-01-09,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2025-01-12,42.45000076293945,43.650001525878906,42.349998474121094,43.150001525878906,157496.0
+2025-01-13,43.150001525878906,44.45000076293945,42.45000076293945,44.400001525878906,196176.0
+2025-01-14,44.20000076293945,45.0,43.95000076293945,44.79999923706055,216250.0
+2025-01-15,44.79999923706055,44.900001525878906,44.150001525878906,44.150001525878906,266596.0
+2025-01-16,44.150001525878906,44.29999923706055,43.599998474121094,43.70000076293945,64173.0
+2025-01-19,43.25,44.0,43.20000076293945,44.0,156894.0
+2025-01-20,43.70000076293945,45.849998474121094,43.70000076293945,45.79999923706055,375142.0
+2025-01-21,45.849998474121094,46.849998474121094,44.70000076293945,45.900001525878906,345937.0
+2025-01-22,45.29999923706055,46.400001525878906,45.29999923706055,46.04999923706055,93978.0
+2025-01-23,46.0,46.20000076293945,45.900001525878906,46.20000076293945,120793.0
+2025-01-26,45.95000076293945,46.900001525878906,45.95000076293945,46.900001525878906,212848.0
+2025-01-27,49.70000076293945,51.5,49.599998474121094,51.5,5655944.0
+2025-01-28,51.5,51.5,51.5,51.5,0.0
+2025-01-29,51.5,51.5,51.5,51.5,0.0
+2025-01-30,49.5,50.29999923706055,49.20000076293945,49.79999923706055,433716.0
+2025-02-02,50.099998474121094,50.099998474121094,49.099998474121094,49.099998474121094,234343.0
+2025-02-03,49.400001525878906,49.400001525878906,48.29999923706055,48.5,260403.0
+2025-02-04,48.79999923706055,48.79999923706055,47.79999923706055,47.900001525878906,246384.0
+2025-02-05,48.0,48.5,47.95000076293945,48.400001525878906,189471.0
+2025-02-06,48.54999923706055,49.650001525878906,48.29999923706055,49.650001525878906,632272.0
+2025-02-09,49.70000076293945,49.849998474121094,49.20000076293945,49.20000076293945,132837.0
+2025-02-10,49.650001525878906,49.849998474121094,48.849998474121094,49.29999923706055,376105.0
+2025-02-11,49.25,49.5,48.900001525878906,49.25,259566.0
+2025-02-12,49.20000076293945,49.25,48.0,48.45000076293945,207960.0
+2025-02-13,48.54999923706055,49.599998474121094,48.54999923706055,49.5,324466.0
+2025-02-16,49.70000076293945,49.849998474121094,48.849998474121094,49.04999923706055,115545.0
+2025-02-17,49.04999923706055,49.849998474121094,48.70000076293945,49.75,465367.0
+2025-02-18,49.75,50.0,49.45000076293945,50.0,526058.0
+2025-02-19,50.0,50.0,50.0,50.0,0.0
+2025-02-20,49.599998474121094,49.650001525878906,49.0,49.349998474121094,139889.0
+2025-02-24,48.900001525878906,49.29999923706055,47.75,47.75,321342.0
+2025-02-25,47.95000076293945,48.400001525878906,47.45000076293945,48.29999923706055,119413.0
+2025-02-26,48.900001525878906,48.900001525878906,47.849998474121094,48.599998474121094,133069.0
+2025-02-27,48.75,48.75,48.04999923706055,48.70000076293945,292709.0
+2025-03-02,48.20000076293945,49.400001525878906,48.20000076293945,48.849998474121094,70929.0
+2025-03-03,48.70000076293945,50.70000076293945,48.70000076293945,50.5,694224.0
+2025-03-04,50.79999923706055,51.099998474121094,49.5,50.099998474121094,555731.0
+2025-03-05,50.0,51.0,49.099998474121094,50.900001525878906,257656.0
+2025-03-06,50.900001525878906,51.099998474121094,49.099998474121094,49.70000076293945,363328.0
+2025-03-09,49.25,49.79999923706055,48.45000076293945,48.54999923706055,129709.0
+2025-03-10,48.5,48.5,47.25,47.95000076293945,186698.0
+2025-03-11,47.25,47.79999923706055,45.79999923706055,47.400001525878906,281305.0
+2025-03-12,47.400001525878906,49.0,47.04999923706055,48.95000076293945,303218.0
+2025-03-13,49.0,49.79999923706055,48.79999923706055,49.650001525878906,215005.0
+2025-03-16,49.70000076293945,50.0,49.45000076293945,49.45000076293945,84540.0
+2025-03-17,49.20000076293945,49.95000076293945,49.099998474121094,49.099998474121094,129727.0
+2025-03-18,49.0,49.45000076293945,48.29999923706055,49.45000076293945,175451.0
+2025-03-19,49.45000076293945,50.0,49.0,49.5,298989.0
+2025-03-20,49.5,49.5,49.5,49.5,0.0
+2025-03-23,48.400001525878906,49.0,47.0,47.70000076293945,156320.0
+2025-03-24,47.5,48.29999923706055,46.79999923706055,48.0,260007.0
+2025-03-25,48.0,48.0,47.25,47.5,272700.0
+2025-03-26,47.150001525878906,48.349998474121094,47.150001525878906,48.04999923706055,197065.0
+2025-03-27,48.349998474121094,49.0,47.900001525878906,48.0,165497.0
+2025-04-03,47.0,47.849998474121094,46.400001525878906,46.650001525878906,251807.0
+2025-04-06,45.0,45.0,42.04999923706055,42.29999923706055,239502.0
+2025-04-07,40.0,42.349998474121094,39.599998474121094,41.849998474121094,576482.0
+2025-04-08,42.5,43.79999923706055,42.29999923706055,42.5,247170.0
+2025-04-09,42.5,43.0,41.25,41.25,174039.0
+2025-04-10,41.25,41.25,41.25,41.25,0.0
+2025-04-13,43.0,44.29999923706055,43.0,44.0,267857.0
+2025-04-14,44.04999923706055,45.79999923706055,44.04999923706055,45.599998474121094,229426.0
+2025-04-15,45.79999923706055,46.75,45.54999923706055,46.099998474121094,356333.0
+2025-04-16,46.0,46.0,44.349998474121094,44.5,247159.0
+2025-04-17,44.5,44.5,44.5,44.5,0.0
+2025-04-20,43.400001525878906,44.099998474121094,43.25,44.0,592911.0
+2025-04-21,44.099998474121094,44.099998474121094,43.400001525878906,43.75,138557.0
+2025-04-22,43.5,43.5,42.45000076293945,42.70000076293945,332630.0
+2025-04-23,42.900001525878906,43.349998474121094,42.29999923706055,42.650001525878906,240069.0
+2025-04-24,42.95000076293945,43.29999923706055,42.849998474121094,43.0,140157.0
+2025-04-27,42.75,42.95000076293945,42.25,42.79999923706055,119161.0
+2025-04-28,42.900001525878906,43.650001525878906,42.45000076293945,43.400001525878906,295423.0
+2025-04-29,43.650001525878906,44.650001525878906,43.400001525878906,44.0,602716.0
+2025-04-30,44.04999923706055,44.04999923706055,43.04999923706055,43.45000076293945,261420.0
+2025-05-01,43.25,43.349998474121094,42.400001525878906,42.54999923706055,230990.0
+2025-05-04,42.599998474121094,42.70000076293945,42.20000076293945,42.599998474121094,92391.0
+2025-05-05,42.25,42.79999923706055,42.20000076293945,42.5,593839.0
+2025-05-06,42.599998474121094,42.70000076293945,41.75,42.70000076293945,246521.0
+2025-05-07,42.70000076293945,42.900001525878906,42.349998474121094,42.900001525878906,313790.0
+2025-05-08,42.95000076293945,43.29999923706055,42.599998474121094,43.25,403704.0
+2025-05-11,43.25,44.150001525878906,43.25,43.900001525878906,270517.0
+2025-05-12,43.900001525878906,44.20000076293945,43.5,43.849998474121094,413392.0
+2025-05-13,43.900001525878906,43.900001525878906,42.650001525878906,42.75,541327.0
+2025-05-14,41.79999923706055,41.79999923706055,40.400001525878906,40.45000076293945,969406.0
+2025-05-15,40.54999923706055,40.650001525878906,39.75,39.79999923706055,561112.0
+2025-05-18,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
+2025-05-19,38.650001525878906,39.54999923706055,38.099998474121094,38.650001525878906,372656.0
+2025-05-20,38.650001525878906,38.900001525878906,38.400001525878906,38.79999923706055,345224.0
+2025-05-21,38.599998474121094,38.599998474121094,37.79999923706055,38.099998474121094,319390.0
+2025-05-22,37.79999923706055,39.0,37.650001525878906,38.599998474121094,324003.0
+2025-05-25,38.400001525878906,38.599998474121094,37.54999923706055,37.849998474121094,108968.0
+2025-05-26,37.599998474121094,37.900001525878906,37.04999923706055,37.25,402872.0
+2025-05-27,37.25,37.45000076293945,35.5,35.75,590549.0
+2025-05-28,35.75,37.0,35.75,36.650001525878906,278621.0
+2025-05-29,36.70000076293945,37.150001525878906,35.79999923706055,35.79999923706055,755544.0
+2025-06-01,36.349998474121094,36.400001525878906,35.79999923706055,36.04999923706055,189914.0
+2025-06-02,36.04999923706055,37.0,36.04999923706055,36.54999923706055,160850.0
+2025-06-03,36.599998474121094,37.0,36.20000076293945,36.5,98872.0
+2025-06-04,36.45000076293945,37.5,36.45000076293945,37.349998474121094,296299.0
+2025-06-11,37.099998474121094,38.20000076293945,37.099998474121094,37.849998474121094,644061.0
+2025-06-12,37.75,37.75,36.25,36.45000076293945,264613.0
+2025-06-15,32.849998474121094,35.95000076293945,32.849998474121094,35.099998474121094,365574.0
+2025-06-16,35.70000076293945,36.75,35.54999923706055,36.70000076293945,406888.0
+2025-06-17,36.54999923706055,36.95000076293945,36.29999923706055,36.95000076293945,334825.0
+2025-06-18,35.75,36.599998474121094,35.75,36.599998474121094,259634.0
+2025-06-19,36.5,36.79999923706055,36.04999923706055,36.599998474121094,181565.0
+2025-06-22,36.150001525878906,36.95000076293945,36.150001525878906,36.599998474121094,99226.0
+2025-06-23,36.70000076293945,37.20000076293945,36.54999923706055,37.04999923706055,177480.0
+2025-06-24,37.54999923706055,39.099998474121094,37.54999923706055,38.95000076293945,248639.0
+2025-06-25,38.95000076293945,39.54999923706055,38.599998474121094,39.150001525878906,226546.0
+2025-06-26,38.70000076293945,39.599998474121094,38.70000076293945,39.599998474121094,225181.0
+2025-06-29,39.599998474121094,39.880001068115234,39.220001220703125,39.5,93005.0
+2025-06-30,39.5,39.900001525878906,39.2599983215332,39.779998779296875,387608.0
+2025-07-01,39.779998779296875,39.79999923706055,39.2599983215332,39.52000045776367,350123.0
+2025-07-02,39.52000045776367,41.34000015258789,39.2599983215332,40.47999954223633,979634.0
+2025-07-03,40.5,41.0,40.36000061035156,40.880001068115234,123927.0
+2025-07-06,40.619998931884766,41.7400016784668,40.619998931884766,41.5,96108.0
+2025-07-07,41.36000061035156,41.619998931884766,41.0,41.099998474121094,158290.0
+2025-07-08,40.7599983215332,41.58000183105469,40.7599983215332,41.400001525878906,184087.0
+2025-07-09,41.68000030517578,42.380001068115234,41.400001525878906,41.86000061035156,1057945.0
+2025-07-10,42.0,42.279998779296875,41.400001525878906,41.5,198934.0
+2025-07-13,41.439998626708984,41.7599983215332,40.79999923706055,40.900001525878906,78145.0
+2025-07-14,40.900001525878906,41.040000915527344,39.939998626708984,40.0,219865.0
+2025-07-15,40.08000183105469,40.5,39.79999923706055,40.040000915527344,638227.0
+2025-07-16,40.0,40.5,39.65999984741211,40.13999938964844,94738.0
+2025-07-17,40.13999938964844,40.13999938964844,40.13999938964844,40.13999938964844,0.0
+2025-07-20,40.0,40.779998779296875,40.0,40.15999984741211,24383.0
+2025-07-21,40.29999923706055,41.279998779296875,39.880001068115234,40.84000015258789,187996.0
+2025-07-22,40.5,40.68000030517578,38.900001525878906,39.58000183105469,299497.0
+2025-07-23,39.220001220703125,40.20000076293945,39.220001220703125,40.040000915527344,248908.0
+2025-07-24,40.040000915527344,40.220001220703125,39.29999923706055,40.18000030517578,231031.0
+2025-07-27,40.18000030517578,40.68000030517578,39.52000045776367,40.29999923706055,57762.0
+2025-07-28,40.400001525878906,40.7599983215332,40.060001373291016,40.34000015258789,188986.0
+2025-07-29,40.400001525878906,40.400001525878906,39.58000183105469,40.119998931884766,609382.0
+2025-07-30,40.119998931884766,40.279998779296875,39.58000183105469,40.279998779296875,146014.0
+2025-07-31,39.599998474121094,40.279998779296875,39.599998474121094,39.939998626708984,52286.0
+2025-08-03,39.79999923706055,39.84000015258789,39.34000015258789,39.70000076293945,25183.0
+2025-08-04,39.63999938964844,40.18000030517578,39.31999969482422,39.720001220703125,108559.0
+2025-08-05,40.0,40.0,38.91999816894531,39.099998474121094,167538.0
+2025-08-06,39.0,39.0,38.400001525878906,38.86000061035156,1059855.0
+2025-08-07,38.86000061035156,39.400001525878906,38.52000045776367,39.2599983215332,531282.0
+2025-08-10,39.2599983215332,39.439998626708984,37.7400016784668,37.7400016784668,177978.0
+2025-08-11,37.959999084472656,37.959999084472656,36.099998474121094,37.0,246789.0
+2025-08-12,37.0,37.2400016784668,36.599998474121094,36.720001220703125,174647.0
+2025-08-13,37.0,37.5,36.720001220703125,37.0,204552.0
+2025-08-14,37.0,37.2599983215332,36.79999923706055,37.08000183105469,119568.0
+2025-08-17,36.720001220703125,37.540000915527344,36.720001220703125,37.02000045776367,97895.0
+2025-08-18,36.86000061035156,37.2599983215332,36.70000076293945,37.040000915527344,214213.0
+2025-08-19,37.02000045776367,37.279998779296875,36.36000061035156,36.400001525878906,174885.0
+2025-08-20,36.400001525878906,37.439998626708984,36.400001525878906,37.119998931884766,925400.0
+2025-08-21,37.400001525878906,37.84000015258789,37.119998931884766,37.380001068115234,620382.0
+2025-08-24,37.380001068115234,37.63999938964844,37.2400016784668,37.2599983215332,135834.0
+2025-08-25,37.47999954223633,38.0,37.29999923706055,37.599998474121094,518924.0
+2025-08-26,37.52000045776367,37.52000045776367,36.79999923706055,37.2400016784668,3542951.0
+2025-08-27,37.279998779296875,38.20000076293945,37.279998779296875,37.959999084472656,310142.0
+2025-08-28,37.97999954223633,38.040000915527344,37.52000045776367,37.65999984741211,204146.0
+2025-08-31,37.599998474121094,37.97999954223633,37.36000061035156,37.97999954223633,153955.0
+2025-09-01,37.599998474121094,37.97999954223633,37.220001220703125,37.2599983215332,134867.0
+2025-09-02,37.20000076293945,37.79999923706055,37.20000076293945,37.70000076293945,241776.0
+2025-09-03,37.70000076293945,37.70000076293945,36.68000030517578,37.08000183105469,280732.0
+2025-09-04,37.0,37.0,35.459999084472656,35.459999084472656,378281.0