diff --git "a/data/4006.csv" "b/data/4006.csv"
new file mode 100644--- /dev/null
+++ "b/data/4006.csv"
@@ -0,0 +1,2836 @@
+date,open,high,low,close,volume
+2014-06-24,64.1673812866211,65.83406066894531,64.02848815917969,65.00072479248047,421247.0
+2014-06-25,65.41739654541016,65.97295379638672,63.88959884643555,63.88959884643555,287966.0
+2014-06-26,63.88959884643555,64.72293853759766,63.05625534057617,63.47292709350586,213587.0
+2014-06-29,63.05625534057617,63.33403778076172,62.2229118347168,62.3618049621582,132132.0
+2014-06-30,62.2229118347168,65.55628204345703,61.66735076904297,63.88959884643555,571439.0
+2014-07-01,63.88959884643555,65.55628204345703,63.33403778076172,64.58405303955078,349442.0
+2014-07-02,65.00072479248047,65.27850341796875,64.44515991210938,64.58405303955078,368248.0
+2014-07-03,64.72293853759766,64.86183166503906,63.19514465332031,63.19514465332031,368589.0
+2014-07-06,63.47292709350586,63.47292709350586,62.2229118347168,63.19514465332031,215745.0
+2014-07-07,62.77847671508789,65.13961029052734,62.77847671508789,63.61181640625,384126.0
+2014-07-08,63.61181640625,63.61181640625,63.05625534057617,63.33403778076172,136064.0
+2014-07-09,63.61181640625,63.750709533691406,63.19514465332031,63.33403778076172,195072.0
+2014-07-10,63.33403778076172,64.30626678466797,63.19514465332031,63.33403778076172,210309.0
+2014-07-13,69.5841064453125,69.5841064453125,69.5841064453125,69.5841064453125,313923.0
+2014-07-14,72.50080871582031,74.44527435302734,70.00077819824219,70.41744995117188,1955609.0
+2014-07-15,70.69522857666016,72.2230224609375,70.00077819824219,70.1396713256836,439180.0
+2014-07-16,70.1396713256836,70.69522857666016,69.7229995727539,70.55633544921875,261794.0
+2014-07-17,70.83412170410156,70.83412170410156,70.00077819824219,70.27855682373047,190077.0
+2014-07-20,70.55633544921875,70.97300720214844,70.00077819824219,70.27855682373047,211436.0
+2014-07-21,70.1396713256836,71.52857208251953,70.1396713256836,71.38967895507812,236664.0
+2014-07-22,71.25079345703125,72.2230224609375,71.11190032958984,71.66746520996094,423538.0
+2014-07-23,71.66746520996094,73.88970947265625,70.97300720214844,72.7785873413086,804051.0
+2014-07-24,72.7785873413086,72.7785873413086,71.25079345703125,71.66746520996094,370801.0
+2014-08-03,71.66746520996094,73.61193084716797,71.11190032958984,73.61193084716797,531426.0
+2014-08-04,73.47303771972656,73.88970947265625,72.91747283935547,73.47303771972656,338257.0
+2014-08-05,73.33414459228516,74.16748809814453,72.7785873413086,73.33414459228516,533127.0
+2014-08-06,73.61193084716797,78.3342056274414,72.91747283935547,76.38973999023438,1405580.0
+2014-08-07,76.94529724121094,77.50086212158203,75.556396484375,76.38973999023438,770864.0
+2014-08-10,77.08419036865234,77.22308349609375,76.11195373535156,76.38973999023438,234283.0
+2014-08-11,76.52862548828125,76.66751861572266,75.69528198242188,75.97306823730469,324784.0
+2014-08-12,75.97306823730469,76.80641174316406,75.27861022949219,76.52862548828125,296600.0
+2014-08-13,76.38973999023438,78.1953125,76.11195373535156,77.6397476196289,479734.0
+2014-08-14,77.77864074707031,78.3342056274414,76.52862548828125,76.66751861572266,370947.0
+2014-08-17,77.22308349609375,80.55644989013672,76.66751861572266,79.72310638427734,948310.0
+2014-08-18,79.16754913330078,80.834228515625,78.88976287841797,79.72310638427734,622393.0
+2014-08-19,79.44532775878906,79.72310638427734,78.1953125,78.7508773803711,482245.0
+2014-08-20,78.61198425292969,78.88976287841797,78.0564193725586,78.3342056274414,188578.0
+2014-08-21,78.3342056274414,80.00088500976562,78.0564193725586,79.86199951171875,338246.0
+2014-08-24,79.58421325683594,81.66757202148438,78.88976287841797,81.3897933959961,637277.0
+2014-08-25,81.3897933959961,81.3897933959961,75.0008316040039,78.0564193725586,894962.0
+2014-08-26,79.16754913330078,80.00088500976562,76.66751861572266,77.91753387451172,610168.0
+2014-08-27,78.1953125,78.47309112548828,75.83417510986328,76.52862548828125,462540.0
+2014-08-28,76.52862548828125,76.52862548828125,75.69528198242188,75.83417510986328,263560.0
+2014-08-31,75.97306823730469,76.80641174316406,75.97306823730469,76.52862548828125,133664.0
+2014-09-01,76.80641174316406,77.22308349609375,76.38973999023438,76.66751861572266,233597.0
+2014-09-02,76.80641174316406,76.80641174316406,75.97306823730469,76.38973999023438,151329.0
+2014-09-03,76.11195373535156,76.11195373535156,75.0008316040039,75.27861022949219,336180.0
+2014-09-04,75.4175033569336,76.11195373535156,75.0008316040039,75.83417510986328,138384.0
+2014-09-07,75.97306823730469,75.97306823730469,75.13972473144531,75.556396484375,115823.0
+2014-09-08,75.556396484375,75.83417510986328,75.27861022949219,75.69528198242188,59665.0
+2014-09-09,76.11195373535156,76.11195373535156,75.556396484375,75.83417510986328,66534.0
+2014-09-10,75.556396484375,75.83417510986328,75.27861022949219,75.83417510986328,117760.0
+2014-09-11,75.27861022949219,77.6397476196289,75.27861022949219,76.11195373535156,223643.0
+2014-09-14,76.66751861572266,76.80641174316406,76.11195373535156,76.11195373535156,70064.0
+2014-09-15,75.83417510986328,76.11195373535156,75.13972473144531,75.69528198242188,128774.0
+2014-09-16,75.83417510986328,76.38973999023438,75.69528198242188,76.11195373535156,68518.0
+2014-09-17,76.38973999023438,76.66751861572266,75.4175033569336,75.4175033569336,242687.0
+2014-09-18,75.27861022949219,75.83417510986328,75.0008316040039,75.13972473144531,64939.0
+2014-09-21,75.13972473144531,75.4175033569336,74.58415985107422,74.8619384765625,81963.0
+2014-09-22,74.16748809814453,74.44527435302734,72.2230224609375,73.33414459228516,149823.0
+2014-09-24,73.47303771972656,73.47303771972656,70.27855682373047,70.83412170410156,160570.0
+2014-09-25,71.11190032958984,71.94524383544922,71.11190032958984,71.66746520996094,109028.0
+2014-09-28,71.52857208251953,73.88970947265625,71.25079345703125,72.91747283935547,132780.0
+2014-09-29,72.91747283935547,74.16748809814453,72.63969421386719,73.19525909423828,119507.0
+2014-09-30,73.47303771972656,73.61193084716797,73.19525909423828,73.61193084716797,93273.0
+2014-10-01,73.61193084716797,73.61193084716797,72.50080871582031,72.50080871582031,91221.0
+2014-10-02,72.08413696289062,72.91747283935547,71.66746520996094,72.91747283935547,84226.0
+2014-10-12,71.52857208251953,71.52857208251953,66.66740417480469,66.66740417480469,303113.0
+2014-10-13,67.22296905517578,72.2230224609375,66.8062973022461,72.2230224609375,304545.0
+2014-10-14,71.11190032958984,71.38967895507812,69.4452133178711,71.38967895507812,183585.0
+2014-10-15,72.08413696289062,72.08413696289062,69.0285415649414,70.00077819824219,173354.0
+2014-10-16,66.9451904296875,69.0285415649414,63.05625534057617,65.55628204345703,308160.0
+2014-10-19,67.66741943359375,71.1674575805664,67.66741943359375,69.22299194335938,426091.0
+2014-10-20,69.61188507080078,69.61188507080078,66.30628967285156,68.2507553100586,285859.0
+2014-10-21,68.05631256103516,69.61188507080078,68.05631256103516,69.22299194335938,248307.0
+2014-10-22,69.41743469238281,70.3896713256836,68.2507553100586,68.44520568847656,414716.0
+2014-10-23,67.86186218261719,67.86186218261719,66.11184692382812,67.27852630615234,185451.0
+2014-10-26,67.66741943359375,71.55635070800781,67.47296905517578,69.61188507080078,590986.0
+2014-10-27,70.778564453125,70.97300720214844,68.6396484375,68.83409881591797,441150.0
+2014-10-28,69.22299194335938,69.41743469238281,67.66741943359375,69.22299194335938,268882.0
+2014-10-29,69.41743469238281,72.13968658447266,69.22299194335938,69.61188507080078,776801.0
+2014-10-30,69.41743469238281,69.80632781982422,68.44520568847656,69.61188507080078,183556.0
+2014-11-02,70.778564453125,70.778564453125,69.22299194335938,69.61188507080078,98334.0
+2014-11-03,69.61188507080078,70.19522094726562,69.61188507080078,70.00077819824219,69992.0
+2014-11-04,70.00077819824219,70.00077819824219,67.08407592773438,67.66741943359375,140698.0
+2014-11-05,66.88963317871094,68.05631256103516,65.33406066894531,68.05631256103516,175747.0
+2014-11-06,68.2507553100586,68.2507553100586,66.88963317871094,67.27852630615234,120630.0
+2014-11-09,67.27852630615234,67.66741943359375,67.08407592773438,67.27852630615234,54160.0
+2014-11-10,67.27852630615234,67.66741943359375,67.08407592773438,67.47296905517578,42568.0
+2014-11-11,66.88963317871094,67.27852630615234,66.11184692382812,66.50074005126953,85996.0
+2014-11-12,66.69518280029297,66.88963317871094,66.11184692382812,66.69518280029297,61900.0
+2014-11-13,66.69518280029297,66.69518280029297,64.5562744140625,65.72295379638672,130162.0
+2014-11-16,65.33406066894531,65.72295379638672,63.77848434448242,63.77848434448242,81024.0
+2014-11-17,63.97293472290039,63.97293472290039,58.917320251464844,60.278446197509766,150586.0
+2014-11-18,60.278446197509766,62.028465270996094,59.695106506347656,60.08399963378906,312662.0
+2014-11-19,60.66733932495117,60.861785888671875,58.917320251464844,60.66733932495117,181130.0
+2014-11-20,60.861785888671875,60.861785888671875,59.11176681518555,59.50065994262695,198734.0
+2014-11-23,60.08399963378906,61.05623245239258,59.88955307006836,60.278446197509766,210291.0
+2014-11-24,60.47289276123047,60.47289276123047,59.50065994262695,59.50065994262695,112802.0
+2014-11-25,59.50065994262695,59.50065994262695,57.55619430541992,57.750640869140625,75601.0
+2014-11-26,57.55619430541992,58.72287368774414,54.83394241333008,56.3895149230957,194824.0
+2014-11-27,55.61172866821289,56.77840805053711,54.83394241333008,56.77840805053711,156244.0
+2014-11-30,53.66726303100586,54.056156158447266,50.945011138916016,53.66726303100586,382920.0
+2014-12-01,52.111690521240234,54.44504928588867,52.111690521240234,53.86170959472656,332813.0
+2014-12-02,54.44504928588867,56.583961486816406,54.44504928588867,55.61172866821289,125999.0
+2014-12-03,55.222835540771484,56.583961486816406,54.44504928588867,56.3895149230957,103460.0
+2014-12-04,56.195068359375,61.25067901611328,56.195068359375,61.05623245239258,372242.0
+2014-12-07,61.25067901611328,66.88963317871094,60.66733932495117,66.88963317871094,957383.0
+2014-12-08,67.86186218261719,68.2507553100586,62.6118049621582,63.000701904296875,932941.0
+2014-12-09,61.05623245239258,64.5562744140625,60.278446197509766,63.97293472290039,612771.0
+2014-12-10,64.1673812866211,64.5562744140625,61.63957214355469,62.4173583984375,314083.0
+2014-12-11,60.861785888671875,62.028465270996094,59.88955307006836,61.445125579833984,308756.0
+2014-12-14,59.11176681518555,63.77848434448242,57.55619430541992,61.445125579833984,439821.0
+2014-12-15,63.389591217041016,63.77848434448242,56.97285461425781,57.55619430541992,327926.0
+2014-12-16,57.55619430541992,57.55619430541992,52.111690521240234,52.111690521240234,396497.0
+2014-12-17,51.33390426635742,57.167301177978516,47.8338623046875,57.167301177978516,414384.0
+2014-12-18,58.917320251464844,62.2229118347168,58.917320251464844,60.66733932495117,457419.0
+2014-12-21,63.000701904296875,63.97293472290039,57.55619430541992,62.2229118347168,568501.0
+2014-12-22,60.861785888671875,63.000701904296875,60.08399963378906,62.2229118347168,214672.0
+2014-12-23,61.63957214355469,63.000701904296875,61.63957214355469,62.6118049621582,96745.0
+2014-12-24,62.806251525878906,63.77848434448242,61.63957214355469,61.83401870727539,226810.0
+2014-12-25,62.2229118347168,63.77848434448242,60.66733932495117,62.6118049621582,263007.0
+2014-12-28,62.4173583984375,67.08407592773438,62.4173583984375,65.33406066894531,267070.0
+2014-12-29,66.69518280029297,68.44520568847656,66.11184692382812,67.66741943359375,644205.0
+2014-12-30,66.11184692382812,66.69518280029297,64.5562744140625,65.52850341796875,461874.0
+2014-12-31,65.91739654541016,66.50074005126953,59.88955307006836,63.77848434448242,471534.0
+2015-01-01,63.000701904296875,66.69518280029297,63.000701904296875,65.33406066894531,132306.0
+2015-01-04,64.1673812866211,65.72295379638672,64.1673812866211,64.75071716308594,82491.0
+2015-01-05,64.1673812866211,64.1673812866211,61.445125579833984,61.445125579833984,133044.0
+2015-01-06,58.52842712402344,63.000701904296875,58.13953399658203,62.2229118347168,171647.0
+2015-01-07,62.2229118347168,63.77848434448242,62.2229118347168,62.806251525878906,157644.0
+2015-01-08,64.1673812866211,64.9451675415039,63.19514465332031,63.77848434448242,108132.0
+2015-01-11,63.389591217041016,64.1673812866211,63.19514465332031,63.97293472290039,39780.0
+2015-01-12,63.97293472290039,64.5562744140625,63.19514465332031,63.19514465332031,169669.0
+2015-01-13,60.861785888671875,63.389591217041016,60.278446197509766,62.6118049621582,80902.0
+2015-01-14,63.19514465332031,63.58403778076172,62.806251525878906,62.806251525878906,79997.0
+2015-01-15,63.389591217041016,66.50074005126953,63.389591217041016,64.1673812866211,449777.0
+2015-01-18,64.36182403564453,65.72295379638672,64.1673812866211,64.9451675415039,142971.0
+2015-01-19,64.9451675415039,66.88963317871094,64.36182403564453,65.91739654541016,242633.0
+2015-01-20,66.11184692382812,66.50074005126953,65.33406066894531,65.72295379638672,83620.0
+2015-01-21,64.5562744140625,65.13961029052734,63.000701904296875,64.5562744140625,127461.0
+2015-01-22,63.58403778076172,64.5562744140625,62.6118049621582,62.6118049621582,193257.0
+2015-01-26,63.58403778076172,64.36182403564453,62.2229118347168,63.389591217041016,127298.0
+2015-01-27,63.58403778076172,64.1673812866211,62.6118049621582,63.97293472290039,130538.0
+2015-01-28,63.97293472290039,65.33406066894531,63.389591217041016,64.36182403564453,340800.0
+2015-01-29,64.5562744140625,64.5562744140625,63.77848434448242,63.97293472290039,126057.0
+2015-02-01,66.69518280029297,67.27852630615234,65.33406066894531,65.91739654541016,303728.0
+2015-02-02,65.52850341796875,67.66741943359375,64.75071716308594,66.50074005126953,493967.0
+2015-02-03,67.08407592773438,67.66741943359375,65.52850341796875,65.52850341796875,394839.0
+2015-02-04,65.91739654541016,66.50074005126953,65.33406066894531,65.72295379638672,171271.0
+2015-02-05,64.9451675415039,65.72295379638672,64.1673812866211,64.5562744140625,238939.0
+2015-02-08,65.33406066894531,65.72295379638672,64.9451675415039,65.33406066894531,183977.0
+2015-02-09,65.72295379638672,65.91739654541016,64.1673812866211,65.33406066894531,166728.0
+2015-02-10,65.13961029052734,65.13961029052734,63.77848434448242,63.97293472290039,171640.0
+2015-02-11,63.77848434448242,63.97293472290039,61.63957214355469,62.2229118347168,208126.0
+2015-02-12,62.4173583984375,64.9451675415039,62.4173583984375,63.000701904296875,193262.0
+2015-02-15,63.77848434448242,64.36182403564453,63.19514465332031,63.77848434448242,152198.0
+2015-02-16,63.77848434448242,64.5562744140625,63.19514465332031,63.97293472290039,169984.0
+2015-02-17,64.36182403564453,64.9451675415039,64.1673812866211,64.36182403564453,206494.0
+2015-02-18,64.1673812866211,65.91739654541016,64.1673812866211,65.33406066894531,223196.0
+2015-02-19,66.11184692382812,66.11184692382812,64.5562744140625,64.9451675415039,357140.0
+2015-02-22,65.13961029052734,65.52850341796875,64.1673812866211,64.1673812866211,176647.0
+2015-02-23,64.36182403564453,64.75071716308594,63.58403778076172,63.58403778076172,88445.0
+2015-02-24,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-02-25,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-02-26,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-01,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-02,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-03,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-04,63.58403778076172,63.58403778076172,63.58403778076172,63.58403778076172,0.0
+2015-03-05,64.75071716308594,66.11184692382812,64.5562744140625,65.33406066894531,161804.0
+2015-03-08,65.72295379638672,66.11184692382812,64.75071716308594,65.13961029052734,109167.0
+2015-03-09,65.72295379638672,66.11184692382812,64.75071716308594,65.13961029052734,109167.0
+2015-03-10,65.13961029052734,65.72295379638672,64.5562744140625,65.52850341796875,121912.0
+2015-03-11,65.72295379638672,66.11184692382812,64.9451675415039,65.33406066894531,135109.0
+2015-03-12,65.13961029052734,65.52850341796875,65.13961029052734,65.33406066894531,115815.0
+2015-03-15,65.13961029052734,65.33406066894531,64.36182403564453,64.5562744140625,110324.0
+2015-03-16,64.75071716308594,64.9451675415039,63.000701904296875,63.389591217041016,155246.0
+2015-03-17,63.389591217041016,63.389591217041016,61.05623245239258,62.028465270996094,233717.0
+2015-03-18,61.445125579833984,61.83401870727539,59.30621337890625,60.861785888671875,101174.0
+2015-03-19,62.028465270996094,62.806251525878906,60.278446197509766,60.66733932495117,147919.0
+2015-03-22,61.25067901611328,62.028465270996094,60.861785888671875,61.63957214355469,90554.0
+2015-03-23,61.445125579833984,61.63957214355469,61.05623245239258,61.25067901611328,98363.0
+2015-03-24,61.25067901611328,61.83401870727539,61.05623245239258,61.445125579833984,67512.0
+2015-03-25,61.83401870727539,61.83401870727539,57.55619430541992,57.750640869140625,185567.0
+2015-03-26,53.27836990356445,59.11176681518555,53.27836990356445,58.333980560302734,220114.0
+2015-03-29,59.11176681518555,59.88955307006836,59.11176681518555,59.695106506347656,131278.0
+2015-03-30,59.11176681518555,59.88955307006836,58.917320251464844,59.11176681518555,101763.0
+2015-03-31,59.11176681518555,59.50065994262695,57.55619430541992,58.13953399658203,85520.0
+2015-04-01,58.333980560302734,58.72287368774414,57.55619430541992,57.94508743286133,63331.0
+2015-04-02,58.72287368774414,58.72287368774414,55.222835540771484,57.167301177978516,50594.0
+2015-04-05,56.77840805053711,57.167301177978516,55.222835540771484,55.806175231933594,99916.0
+2015-04-06,56.0006217956543,56.583961486816406,55.222835540771484,56.195068359375,79758.0
+2015-04-07,56.3895149230957,56.97285461425781,56.195068359375,56.583961486816406,161141.0
+2015-04-08,56.77840805053711,57.36174774169922,56.583961486816406,56.583961486816406,105800.0
+2015-04-09,56.3895149230957,56.97285461425781,56.195068359375,56.97285461425781,119414.0
+2015-04-12,57.167301177978516,59.11176681518555,57.167301177978516,57.750640869140625,199679.0
+2015-04-13,57.94508743286133,59.11176681518555,57.94508743286133,58.917320251464844,86463.0
+2015-04-14,58.52842712402344,59.695106506347656,58.52842712402344,59.50065994262695,93664.0
+2015-04-15,59.695106506347656,61.445125579833984,59.695106506347656,60.861785888671875,106801.0
+2015-04-16,61.25067901611328,61.25067901611328,60.08399963378906,60.66733932495117,79366.0
+2015-04-19,61.63957214355469,63.000701904296875,61.63957214355469,62.6118049621582,112282.0
+2015-04-20,61.83401870727539,62.2229118347168,60.66733932495117,61.63957214355469,64179.0
+2015-04-21,60.66733932495117,61.445125579833984,60.66733932495117,60.861785888671875,40180.0
+2015-04-22,61.445125579833984,62.2229118347168,61.445125579833984,62.028465270996094,98565.0
+2015-04-23,62.2229118347168,62.2229118347168,61.63957214355469,61.63957214355469,29797.0
+2015-04-26,62.028465270996094,63.19514465332031,61.445125579833984,62.821807861328125,175589.0
+2015-04-27,62.2229118347168,62.4173583984375,61.25067901611328,61.48401641845703,290332.0
+2015-04-28,61.05623245239258,61.63957214355469,60.66733932495117,60.66733932495117,262926.0
+2015-04-29,60.66733932495117,60.66733932495117,59.50065994262695,59.695106506347656,226667.0
+2015-04-30,59.695106506347656,59.695106506347656,59.695106506347656,59.695106506347656,0.0
+2015-05-03,58.72287368774414,58.72287368774414,56.0006217956543,56.653961181640625,360400.0
+2015-05-04,56.77840805053711,57.750640869140625,55.41728210449219,57.400638580322266,449803.0
+2015-05-05,58.333980560302734,58.72287368774414,56.77840805053711,57.54841613769531,321304.0
+2015-05-06,57.55619430541992,58.13953399658203,56.97285461425781,57.478416442871094,217725.0
+2015-05-07,57.55619430541992,57.55619430541992,56.583961486816406,56.949520111083984,87953.0
+2015-05-10,56.949520111083984,56.949520111083984,56.949520111083984,56.949520111083984,0.0
+2015-05-11,56.949520111083984,56.949520111083984,56.949520111083984,56.949520111083984,0.0
+2015-05-12,56.97285461425781,57.167301177978516,56.3895149230957,56.73951721191406,176971.0
+2015-05-13,56.77840805053711,56.97285461425781,56.195068359375,56.7706298828125,170217.0
+2015-05-14,56.583961486816406,57.55619430541992,56.583961486816406,56.62285232543945,128635.0
+2015-05-17,56.77840805053711,57.55619430541992,56.77840805053711,57.221744537353516,125333.0
+2015-05-18,57.36174774169922,59.11176681518555,57.167301177978516,58.901763916015625,336710.0
+2015-05-19,59.11176681518555,59.695106506347656,58.917320251464844,59.407325744628906,306834.0
+2015-05-20,59.11176681518555,59.50065994262695,59.11176681518555,59.33732604980469,125087.0
+2015-05-21,59.30621337890625,60.47289276123047,59.30621337890625,59.83510971069336,205571.0
+2015-05-24,59.88955307006836,60.08399963378906,59.30621337890625,59.50065994262695,69510.0
+2015-05-25,59.30621337890625,59.695106506347656,59.30621337890625,59.50065994262695,42530.0
+2015-05-26,59.50065994262695,60.278446197509766,59.50065994262695,60.17733383178711,85586.0
+2015-05-27,60.08399963378906,60.278446197509766,59.50065994262695,59.695106506347656,75993.0
+2015-05-28,59.695106506347656,59.695106506347656,59.11176681518555,59.368438720703125,94442.0
+2015-05-31,59.88955307006836,60.47289276123047,58.333980560302734,58.5828742980957,152432.0
+2015-06-01,58.52842712402344,58.917320251464844,58.333980560302734,58.839542388916016,98948.0
+2015-06-02,58.72287368774414,59.695106506347656,58.52842712402344,59.22843551635742,477103.0
+2015-06-03,59.30621337890625,60.278446197509766,59.11176681518555,59.485103607177734,385343.0
+2015-06-04,59.30621337890625,59.50065994262695,58.917320251464844,59.11176681518555,98260.0
+2015-06-07,59.50065994262695,60.08399963378906,57.94508743286133,58.23286819458008,195926.0
+2015-06-08,57.750640869140625,58.13953399658203,57.55619430541992,57.711753845214844,84138.0
+2015-06-09,57.55619430541992,57.94508743286133,57.167301177978516,57.36174774169922,65983.0
+2015-06-10,57.94508743286133,59.50065994262695,57.55619430541992,58.2484245300293,438376.0
+2015-06-11,58.917320251464844,58.917320251464844,57.55619430541992,57.96064376831055,155880.0
+2015-06-14,57.94508743286133,58.72287368774414,57.94508743286133,58.621761322021484,57675.0
+2015-06-15,58.72287368774414,58.917320251464844,57.94508743286133,57.991756439208984,99212.0
+2015-06-16,57.55619430541992,58.52842712402344,57.36174774169922,58.39620590209961,90928.0
+2015-06-17,58.72287368774414,58.72287368774414,58.333980560302734,58.70731735229492,46485.0
+2015-06-18,58.72287368774414,59.695106506347656,58.72287368774414,59.142879486083984,171694.0
+2015-06-21,59.30621337890625,60.278446197509766,59.11176681518555,59.695106506347656,727746.0
+2015-06-22,60.08399963378906,60.08399963378906,58.52842712402344,59.28287887573242,110247.0
+2015-06-23,59.11176681518555,59.50065994262695,58.52842712402344,59.03398895263672,133980.0
+2015-06-24,59.03398895263672,59.03398895263672,59.03398895263672,59.03398895263672,0.0
+2015-06-25,59.695106506347656,59.695106506347656,58.917320251464844,59.09621047973633,202293.0
+2015-06-28,57.55619430541992,58.333980560302734,57.36174774169922,58.053977966308594,180640.0
+2015-06-29,57.36174774169922,57.36174774169922,56.3895149230957,56.97285461425781,62908.0
+2015-06-30,56.195068359375,59.30621337890625,56.0006217956543,59.135101318359375,217166.0
+2015-07-01,59.11176681518555,59.695106506347656,58.52842712402344,59.51621627807617,133015.0
+2015-07-02,59.11176681518555,59.50065994262695,58.917320251464844,59.142879486083984,40396.0
+2015-07-05,59.11176681518555,59.11176681518555,58.13953399658203,58.52842712402344,20006.0
+2015-07-06,57.55619430541992,59.50065994262695,57.36174774169922,58.52842712402344,402028.0
+2015-07-07,58.333980560302734,58.72287368774414,57.750640869140625,57.93730926513672,74066.0
+2015-07-08,58.13953399658203,58.13953399658203,57.167301177978516,57.750640869140625,48859.0
+2015-07-09,58.13953399658203,58.333980560302734,57.55619430541992,57.78175354003906,84849.0
+2015-07-12,57.94508743286133,58.333980560302734,57.94508743286133,58.333980560302734,79722.0
+2015-07-13,57.94508743286133,58.52842712402344,57.750640869140625,58.13953399658203,31768.0
+2015-07-14,58.72287368774414,58.917320251464844,58.333980560302734,58.72287368774414,44195.0
+2015-07-15,57.750640869140625,58.72287368774414,57.750640869140625,58.13175582885742,65985.0
+2015-07-19,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-20,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-21,58.13175582885742,58.13175582885742,58.13175582885742,58.13175582885742,0.0
+2015-07-22,58.72287368774414,59.11176681518555,58.333980560302734,58.78509521484375,57497.0
+2015-07-23,58.52842712402344,59.11176681518555,58.333980560302734,59.03398895263672,62744.0
+2015-07-26,58.52842712402344,58.52842712402344,58.333980560302734,58.52842712402344,81540.0
+2015-07-27,58.13953399658203,58.72287368774414,57.55619430541992,57.750640869140625,57920.0
+2015-07-28,56.583961486816406,57.750640869140625,56.583961486816406,57.470638275146484,18917.0
+2015-07-29,57.167301177978516,57.94508743286133,56.583961486816406,57.61841583251953,45725.0
+2015-07-30,57.55619430541992,57.94508743286133,56.97285461425781,57.94508743286133,14034.0
+2015-08-02,57.55619430541992,57.55619430541992,56.583961486816406,56.97285461425781,32244.0
+2015-08-03,56.195068359375,57.167301177978516,56.195068359375,56.91841125488281,20252.0
+2015-08-04,56.583961486816406,57.167301177978516,56.3895149230957,56.77840805053711,21313.0
+2015-08-05,57.36174774169922,57.36174774169922,56.3895149230957,56.8250732421875,28240.0
+2015-08-06,57.55619430541992,57.55619430541992,56.0006217956543,56.3350715637207,72967.0
+2015-08-09,56.0006217956543,57.750640869140625,56.0006217956543,57.525081634521484,33534.0
+2015-08-10,57.55619430541992,57.94508743286133,56.97285461425781,56.97285461425781,88605.0
+2015-08-11,56.3895149230957,57.167301177978516,56.3895149230957,56.47507095336914,23686.0
+2015-08-12,56.0006217956543,56.0006217956543,55.41728210449219,55.90728759765625,34218.0
+2015-08-13,56.195068359375,56.195068359375,55.61172866821289,56.0006217956543,15779.0
+2015-08-16,54.83394241333008,55.806175231933594,53.27836990356445,54.32060241699219,60611.0
+2015-08-17,54.639495849609375,54.639495849609375,54.25060272216797,55.222835540771484,49382.0
+2015-08-18,55.61172866821289,55.61172866821289,51.33390426635742,53.029476165771484,93421.0
+2015-08-19,53.472816467285156,53.472816467285156,51.72279739379883,52.29058074951172,52123.0
+2015-08-20,51.33390426635742,54.056156158447266,48.22275924682617,52.158355712890625,142104.0
+2015-08-23,47.63941955566406,49.38943862915039,47.250526428222656,48.51054000854492,131326.0
+2015-08-24,47.8338623046875,48.22275924682617,44.72271728515625,46.39495849609375,147550.0
+2015-08-25,46.66718673706055,48.61165237426758,46.66718673706055,47.56163787841797,555014.0
+2015-08-26,45.694950103759766,48.02831268310547,45.694950103759766,47.28941345214844,154812.0
+2015-08-27,48.806095123291016,50.55611801147461,46.861629486083984,47.087188720703125,258933.0
+2015-08-30,49.7783317565918,51.528350830078125,48.61165237426758,50.703895568847656,336745.0
+2015-08-31,49.7783317565918,49.7783317565918,48.417205810546875,48.63498306274414,75871.0
+2015-09-01,50.1672248840332,50.1672248840332,48.22275924682617,50.1672248840332,21203.0
+2015-09-02,47.444969177246094,47.444969177246094,46.278289794921875,46.58940505981445,46416.0
+2015-09-03,47.250526428222656,47.63941955566406,46.47273635864258,46.807186126708984,31851.0
+2015-09-06,46.278289794921875,47.05607986450195,46.08384323120117,46.38718032836914,29634.0
+2015-09-07,46.66718673706055,47.05607986450195,46.278289794921875,46.278289794921875,72057.0
+2015-09-08,46.278289794921875,47.250526428222656,46.278289794921875,47.032745361328125,44302.0
+2015-09-09,47.8338623046875,50.361671447753906,47.8338623046875,49.93388748168945,74020.0
+2015-09-10,48.61165237426758,50.75056457519531,48.61165237426758,49.95722198486328,179821.0
+2015-09-13,49.19499206542969,50.55611801147461,49.19499206542969,50.190555572509766,90547.0
+2015-09-14,50.945011138916016,50.945011138916016,47.63941955566406,48.05164337158203,54001.0
+2015-09-15,47.8338623046875,48.417205810546875,46.861629486083984,47.12607955932617,67590.0
+2015-09-16,48.22275924682617,49.9727783203125,47.05607986450195,48.57276153564453,130594.0
+2015-09-17,49.000545501708984,49.583885192871094,48.22275924682617,49.19499206542969,116858.0
+2015-09-20,49.000545501708984,50.1672248840332,47.8338623046875,48.61165237426758,38826.0
+2015-09-21,49.000545501708984,49.9727783203125,48.417205810546875,49.902774810791016,161845.0
+2015-09-27,49.902774810791016,49.902774810791016,49.902774810791016,49.902774810791016,0.0
+2015-09-28,49.902774810791016,49.902774810791016,49.902774810791016,49.902774810791016,0.0
+2015-09-29,48.806095123291016,50.1672248840332,48.806095123291016,49.78610610961914,63750.0
+2015-09-30,50.1672248840332,50.75056457519531,49.7783317565918,50.735008239746094,52046.0
+2015-10-01,50.75056457519531,52.111690521240234,50.75056457519531,51.48168182373047,108640.0
+2015-10-04,52.50058364868164,53.08392333984375,51.33390426635742,53.07614517211914,94222.0
+2015-10-05,54.44504928588867,55.806175231933594,53.66726303100586,55.222835540771484,152837.0
+2015-10-06,54.83394241333008,54.83394241333008,53.66726303100586,54.048377990722656,75606.0
+2015-10-07,54.44504928588867,56.3895149230957,54.44504928588867,56.0006217956543,215194.0
+2015-10-08,56.0006217956543,56.0006217956543,54.44504928588867,54.81060791015625,265169.0
+2015-10-11,54.639495849609375,55.41728210449219,54.44504928588867,54.60838317871094,113285.0
+2015-10-12,54.44504928588867,54.83394241333008,53.86170959472656,53.95504379272461,163038.0
+2015-10-13,54.056156158447266,54.056156158447266,53.08392333984375,53.192813873291016,34996.0
+2015-10-14,53.08392333984375,53.08392333984375,52.50058364868164,52.64836120605469,59180.0
+2015-10-15,52.30613708496094,52.30613708496094,50.1672248840332,50.478336334228516,147675.0
+2015-10-18,50.75056457519531,51.91724395751953,50.75056457519531,51.528350830078125,104745.0
+2015-10-19,52.50058364868164,53.86170959472656,52.50058364868164,53.50392532348633,210550.0
+2015-10-20,53.66726303100586,53.66726303100586,52.50058364868164,52.88947677612305,42543.0
+2015-10-21,52.111690521240234,52.695030212402344,51.33390426635742,51.93280029296875,105636.0
+2015-10-22,51.91724395751953,52.695030212402344,51.33390426635742,52.0261344909668,89754.0
+2015-10-25,52.695030212402344,52.88947677612305,50.75056457519531,51.33390426635742,74056.0
+2015-10-26,51.33390426635742,52.111690521240234,51.33390426635742,51.97946548461914,71510.0
+2015-10-27,52.111690521240234,54.83394241333008,51.33390426635742,51.70724105834961,145930.0
+2015-10-28,51.33390426635742,54.25060272216797,51.33390426635742,53.270591735839844,84978.0
+2015-10-29,53.66726303100586,53.86170959472656,51.528350830078125,52.438358306884766,77030.0
+2015-11-01,52.111690521240234,52.30613708496094,50.75056457519531,52.42280578613281,44404.0
+2015-11-02,52.30613708496094,53.27836990356445,52.30613708496094,52.30613708496094,43524.0
+2015-11-03,52.30613708496094,52.50058364868164,50.945011138916016,51.302791595458984,30685.0
+2015-11-04,51.528350830078125,52.30613708496094,49.000545501708984,52.0261344909668,135269.0
+2015-11-05,52.30613708496094,52.30613708496094,51.528350830078125,51.855018615722656,82207.0
+2015-11-08,50.945011138916016,51.33390426635742,50.55611801147461,51.13945770263672,31567.0
+2015-11-09,51.13945770263672,51.528350830078125,50.361671447753906,50.478336334228516,95783.0
+2015-11-10,50.1672248840332,51.13945770263672,50.10499954223633,50.10499954223633,32295.0
+2015-11-11,50.361671447753906,50.55611801147461,49.19499206542969,49.42832565307617,123357.0
+2015-11-12,49.583885192871094,49.9727783203125,48.61165237426758,48.806095123291016,168205.0
+2015-11-15,47.8338623046875,47.8338623046875,46.278289794921875,46.69829559326172,131410.0
+2015-11-16,47.05607986450195,47.63941955566406,46.278289794921875,47.28163528442383,37892.0
+2015-11-17,47.8338623046875,48.61165237426758,47.63941955566406,48.02053451538086,62258.0
+2015-11-18,47.63941955566406,47.8338623046875,46.861629486083984,47.3438606262207,44375.0
+2015-11-19,47.63941955566406,48.22275924682617,47.05607986450195,47.19607925415039,35315.0
+2015-11-22,47.444969177246094,49.000545501708984,47.444969177246094,48.417205810546875,69106.0
+2015-11-23,48.61165237426758,49.38943862915039,48.61165237426758,48.61165237426758,58625.0
+2015-11-24,49.000545501708984,49.38943862915039,48.806095123291016,48.61943054199219,44036.0
+2015-11-25,48.61165237426758,49.19499206542969,48.417205810546875,48.96943283081055,41448.0
+2015-11-26,49.19499206542969,49.583885192871094,49.000545501708984,49.54499435424805,38909.0
+2015-11-29,49.19499206542969,49.7783317565918,49.19499206542969,49.19499206542969,8353.0
+2015-11-30,49.19499206542969,50.55611801147461,49.19499206542969,49.96500015258789,143851.0
+2015-12-01,50.55611801147461,50.55611801147461,49.583885192871094,49.76277542114258,200657.0
+2015-12-02,49.7783317565918,50.55611801147461,49.19499206542969,50.361671447753906,44057.0
+2015-12-03,49.38943862915039,50.55611801147461,49.19499206542969,49.583885192871094,22240.0
+2015-12-06,49.38943862915039,49.9727783203125,49.000545501708984,49.000545501708984,68601.0
+2015-12-07,48.417205810546875,48.417205810546875,47.8338623046875,48.300537109375,17318.0
+2015-12-08,47.63941955566406,47.63941955566406,46.08384323120117,46.239402770996094,79947.0
+2015-12-09,46.66718673706055,46.66718673706055,46.08384323120117,46.25495910644531,21426.0
+2015-12-10,46.278289794921875,46.47273635864258,46.278289794921875,46.38718032836914,19236.0
+2015-12-13,45.88939666748047,46.278289794921875,44.333824157714844,44.99494552612305,81933.0
+2015-12-14,45.111610412597656,45.50050354003906,43.55603790283203,43.392704010009766,147626.0
+2015-12-15,42.97269821166992,44.13937759399414,42.97269821166992,43.672706604003906,61380.0
+2015-12-16,44.13937759399414,44.91716384887695,42.77825164794922,42.94936752319336,133985.0
+2015-12-17,43.167144775390625,43.55603790283203,43.167144775390625,43.50159454345703,88748.0
+2015-12-20,42.77825164794922,44.72271728515625,42.000465393066406,44.41160583496094,53288.0
+2015-12-21,44.333824157714844,44.72271728515625,44.333824157714844,44.60605239868164,21495.0
+2015-12-22,44.91716384887695,45.30605697631836,44.72271728515625,44.98716735839844,24088.0
+2015-12-23,45.111610412597656,45.30605697631836,44.333824157714844,44.72271728515625,121836.0
+2015-12-24,44.91716384887695,45.30605697631836,44.52827072143555,45.0960578918457,26251.0
+2015-12-27,44.72271728515625,45.111610412597656,44.72271728515625,44.91716384887695,37352.0
+2015-12-28,44.13937759399414,45.111610412597656,44.13937759399414,44.91716384887695,17549.0
+2015-12-29,43.94493103027344,45.111610412597656,43.94493103027344,44.91716384887695,28577.0
+2015-12-30,44.91716384887695,45.694950103759766,44.333824157714844,45.50050354003906,38469.0
+2015-12-31,45.88939666748047,49.38943862915039,45.88939666748047,47.86497497558594,163370.0
+2016-01-03,48.61165237426758,48.61165237426758,47.05607986450195,47.382747650146484,94146.0
+2016-01-04,47.250526428222656,47.444969177246094,44.52827072143555,44.73049545288086,118963.0
+2016-01-05,44.52827072143555,45.111610412597656,42.38935852050781,43.392704010009766,234282.0
+2016-01-06,43.36159133911133,43.55603790283203,42.19491195678711,42.56047058105469,134662.0
+2016-01-07,42.000465393066406,42.000465393066406,38.50042724609375,38.7337646484375,204403.0
+2016-01-10,38.7337646484375,38.7337646484375,38.7337646484375,38.7337646484375,0.0
+2016-01-11,38.7337646484375,38.7337646484375,38.7337646484375,38.7337646484375,0.0
+2016-01-12,40.44489288330078,41.611572265625,38.81154251098633,40.849342346191406,201564.0
+2016-01-13,41.222679138183594,41.222679138183594,39.27821350097656,39.97822189331055,252880.0
+2016-01-14,39.86155319213867,39.86155319213867,37.41152572631836,37.815975189208984,170674.0
+2016-01-17,35.778175354003906,35.778175354003906,34.06704330444336,34.977054595947266,166223.0
+2016-01-18,34.06704330444336,34.84482955932617,33.28925704956055,33.825931549072266,77498.0
+2016-01-19,34.14482116699219,35.93373107910156,34.14482116699219,35.840396881103516,163308.0
+2016-01-20,34.922611236572266,34.922611236572266,33.5225944519043,34.61149597167969,42056.0
+2016-01-21,34.455936431884766,34.455936431884766,31.811464309692383,33.312591552734375,184064.0
+2016-01-24,35.15594482421875,35.15594482421875,33.44481658935547,33.56925964355469,120133.0
+2016-01-25,33.44481658935547,36.011512756347656,32.90036392211914,35.630393981933594,184460.0
+2016-01-26,35.000389099121094,36.55596160888672,34.22260284423828,36.04262161254883,285605.0
+2016-01-27,36.089290618896484,37.41152572631836,35.778175354003906,36.02706527709961,78544.0
+2016-01-28,36.16706848144531,36.711517333984375,35.544837951660156,36.11262130737305,120929.0
+2016-01-31,37.33374786376953,37.33374786376953,36.47818374633789,36.74263000488281,134108.0
+2016-02-01,35.93373107910156,37.02263259887695,35.93373107910156,36.91374206542969,122186.0
+2016-02-02,36.711517333984375,36.7892951965332,35.31150436401367,35.45150375366211,39104.0
+2016-02-03,35.15594482421875,36.16706848144531,35.000389099121094,35.43594741821289,36945.0
+2016-02-04,36.55596160888672,36.55596160888672,35.23372268676758,35.42039489746094,54310.0
+2016-02-07,34.61149597167969,36.47818374633789,34.61149597167969,35.13261032104492,62402.0
+2016-02-08,35.544837951660156,35.70039749145508,34.22260284423828,34.28482437133789,61029.0
+2016-02-09,34.30038070678711,34.30038070678711,33.833709716796875,33.9114875793457,60443.0
+2016-02-10,33.833709716796875,34.06704330444336,33.5225944519043,34.02037811279297,128001.0
+2016-02-11,34.22260284423828,34.767051696777344,33.36703872680664,33.825931549072266,196802.0
+2016-02-14,33.98926544189453,34.22260284423828,30.567005157470703,30.979232788085938,174558.0
+2016-02-15,31.655906677246094,31.655906677246094,30.800342559814453,31.45368194580078,102762.0
+2016-02-16,32.0447998046875,33.44481658935547,31.811464309692383,32.200355529785156,68778.0
+2016-02-17,31.88924217224121,33.833709716796875,31.88924217224121,33.67815017700195,65317.0
+2016-02-18,36.16706848144531,37.02263259887695,36.16706848144531,37.02263259887695,150333.0
+2016-02-21,37.95597839355469,37.95597839355469,35.46706008911133,35.560394287109375,271736.0
+2016-02-22,35.3892822265625,35.93373107910156,34.922611236572266,35.46706008911133,179613.0
+2016-02-23,35.62261962890625,36.089290618896484,35.3892822265625,35.863731384277344,184554.0
+2016-02-24,35.544837951660156,35.62261962890625,35.000389099121094,35.17927932739258,48436.0
+2016-02-25,35.23372268676758,35.3892822265625,34.922611236572266,35.31928253173828,84329.0
+2016-02-28,35.62261962890625,36.40040588378906,35.31150436401367,36.04262161254883,353895.0
+2016-02-29,36.089290618896484,36.089290618896484,35.31150436401367,35.3348388671875,115554.0
+2016-03-01,35.778175354003906,38.50042724609375,35.544837951660156,36.97596740722656,658684.0
+2016-03-02,37.2559700012207,37.41152572631836,36.55596160888672,36.711517333984375,102826.0
+2016-03-03,36.711517333984375,37.33374786376953,36.55596160888672,36.7892951965332,69156.0
+2016-03-06,37.33374786376953,38.42264938354492,37.33374786376953,38.212646484375,220748.0
+2016-03-07,38.344871520996094,39.66710662841797,38.111534118652344,38.22820281982422,128910.0
+2016-03-08,39.66710662841797,41.611572265625,39.66710662841797,41.00490188598633,536962.0
+2016-03-09,41.02823257446289,42.000465393066406,39.86155319213867,40.77156448364258,354851.0
+2016-03-10,41.222679138183594,41.222679138183594,39.66710662841797,40.08711242675781,84528.0
+2016-03-13,40.055999755859375,40.25044631958008,39.66710662841797,39.63599395751953,77788.0
+2016-03-14,39.08376693725586,40.055999755859375,37.95597839355469,38.18153381347656,74561.0
+2016-03-15,37.33374786376953,38.111534118652344,37.2559700012207,37.67597579956055,67761.0
+2016-03-16,37.64486312866211,37.800418853759766,37.48930358886719,37.62152862548828,71495.0
+2016-03-17,38.111534118652344,39.27821350097656,38.033756256103516,38.150421142578125,190138.0
+2016-03-20,38.81154251098633,39.472660064697266,38.26708984375,38.912654876708984,93416.0
+2016-03-21,39.66710662841797,40.25044631958008,38.889320373535156,39.488216400146484,168713.0
+2016-03-22,39.472660064697266,39.66710662841797,38.50042724609375,39.09932327270508,111992.0
+2016-03-23,38.889320373535156,39.27821350097656,38.50042724609375,38.99821090698242,92338.0
+2016-03-24,38.889320373535156,38.889320373535156,37.72264099121094,37.84708786010742,93466.0
+2016-03-27,37.84708786010742,37.84708786010742,37.84708786010742,37.84708786010742,0.0
+2016-03-28,37.84708786010742,37.84708786010742,37.84708786010742,37.84708786010742,0.0
+2016-03-29,37.72264099121094,37.72264099121094,37.02263259887695,37.2559700012207,35908.0
+2016-03-30,37.41152572631836,37.48930358886719,37.33374786376953,37.42708206176758,24299.0
+2016-03-31,37.33374786376953,38.65598678588867,37.33374786376953,38.46931457519531,137503.0
+2016-04-03,38.111534118652344,38.111534118652344,37.33374786376953,37.574859619140625,18174.0
+2016-04-04,37.48930358886719,37.95597839355469,37.33374786376953,37.43486022949219,135622.0
+2016-04-05,37.02263259887695,37.10041046142578,36.24484634399414,36.2915153503418,153956.0
+2016-04-06,36.40040588378906,37.2559700012207,36.32262420654297,36.719295501708984,194919.0
+2016-04-07,36.8670768737793,37.17818832397461,36.63373947143555,36.62596130371094,82896.0
+2016-04-10,36.7892951965332,37.800418853759766,36.7892951965332,37.08485412597656,268739.0
+2016-04-11,37.33374786376953,37.56708526611328,36.711517333984375,36.85152053833008,178393.0
+2016-04-12,37.17818832397461,37.41152572631836,37.10041046142578,37.26374816894531,65092.0
+2016-04-13,37.48930358886719,37.56708526611328,37.17818832397461,37.48152542114258,297055.0
+2016-04-14,37.72264099121094,37.878196716308594,37.48930358886719,37.6370849609375,149615.0
+2016-04-17,37.48930358886719,37.72264099121094,36.944854736328125,37.31819152832031,165356.0
+2016-04-18,36.55596160888672,37.33374786376953,36.47818374633789,37.26374816894531,63989.0
+2016-04-19,37.48930358886719,37.72264099121094,37.48930358886719,37.69930648803711,143485.0
+2016-04-20,37.95597839355469,38.111534118652344,37.48930358886719,38.0181999206543,158402.0
+2016-04-21,38.18931198120117,39.08376693725586,38.18931198120117,38.87376403808594,178784.0
+2016-04-24,38.889320373535156,40.055999755859375,38.889320373535156,39.9393310546875,266483.0
+2016-04-25,39.66710662841797,40.055999755859375,39.08376693725586,39.775997161865234,113954.0
+2016-04-26,40.055999755859375,40.25044631958008,39.27821350097656,39.57377243041992,124138.0
+2016-04-27,36.0,40.5,36.0,39.279998779296875,160966.0
+2016-04-28,39.900001525878906,41.900001525878906,39.5,40.77000045776367,379330.0
+2016-05-01,41.0,41.79999923706055,40.70000076293945,41.630001068115234,289750.0
+2016-05-02,41.900001525878906,42.400001525878906,41.0,41.099998474121094,85409.0
+2016-05-03,41.099998474121094,41.20000076293945,40.70000076293945,40.849998474121094,137589.0
+2016-05-04,40.5,40.900001525878906,40.0,40.08000183105469,94062.0
+2016-05-05,40.5,40.599998474121094,40.099998474121094,40.40999984741211,33637.0
+2016-05-08,41.0,41.29999923706055,40.599998474121094,40.66999816894531,34044.0
+2016-05-09,40.70000076293945,41.20000076293945,40.70000076293945,41.0,48577.0
+2016-05-10,40.900001525878906,41.20000076293945,40.599998474121094,41.0,15295.0
+2016-05-11,41.0,41.29999923706055,40.900001525878906,41.08000183105469,23165.0
+2016-05-12,41.29999923706055,42.900001525878906,41.099998474121094,42.02000045776367,253329.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,42.5,42.599998474121094,40.79999923706055,41.84000015258789,171147.0
+2016-05-25,44.599998474121094,44.599998474121094,42.599998474121094,43.27000045776367,63190.0
+2016-05-26,43.20000076293945,45.5,43.0,43.529998779296875,221281.0
+2016-05-29,44.0,44.5,43.5,43.68000030517578,50849.0
+2016-05-30,43.099998474121094,43.20000076293945,42.0,42.439998626708984,63488.0
+2016-05-31,42.599998474121094,43.0,42.5,42.75,38638.0
+2016-06-01,42.79999923706055,42.900001525878906,41.400001525878906,42.400001525878906,118694.0
+2016-06-02,42.400001525878906,45.20000076293945,42.400001525878906,43.540000915527344,231930.0
+2016-06-05,43.099998474121094,44.400001525878906,42.599998474121094,42.7400016784668,284593.0
+2016-06-06,42.20000076293945,42.900001525878906,41.900001525878906,42.08000183105469,92974.0
+2016-06-07,42.5,42.5,42.099998474121094,42.290000915527344,181575.0
+2016-06-08,42.5,42.900001525878906,42.099998474121094,42.310001373291016,254876.0
+2016-06-09,42.5,43.20000076293945,42.099998474121094,42.529998779296875,288260.0
+2016-06-12,42.400001525878906,43.099998474121094,42.29999923706055,42.72999954223633,187533.0
+2016-06-13,42.70000076293945,42.900001525878906,42.29999923706055,42.369998931884766,136214.0
+2016-06-14,,,,,
+2016-06-15,42.599998474121094,43.20000076293945,42.20000076293945,42.27000045776367,167892.0
+2016-06-16,42.400001525878906,42.5,41.70000076293945,41.84000015258789,82061.0
+2016-06-19,42.099998474121094,42.20000076293945,41.70000076293945,41.689998626708984,38364.0
+2016-06-20,41.79999923706055,42.0,41.5,41.52000045776367,47155.0
+2016-06-21,41.5,42.099998474121094,41.5,41.59000015258789,67470.0
+2016-06-22,41.70000076293945,42.20000076293945,41.599998474121094,42.0,84785.0
+2016-06-23,41.599998474121094,42.099998474121094,41.599998474121094,42.0,28572.0
+2016-06-26,41.900001525878906,41.900001525878906,40.79999923706055,41.099998474121094,58196.0
+2016-06-27,41.20000076293945,41.70000076293945,41.20000076293945,41.5,35412.0
+2016-06-28,41.5,41.70000076293945,41.400001525878906,41.5,15421.0
+2016-06-29,41.900001525878906,42.20000076293945,41.900001525878906,42.20000076293945,53856.0
+2016-06-30,42.29999923706055,42.400001525878906,42.29999923706055,42.29999923706055,43681.0
+2016-07-03,42.29999923706055,42.400001525878906,42.29999923706055,42.29999923706055,43681.0
+2016-07-04,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-05,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-06,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2016-07-10,42.400001525878906,42.79999923706055,42.400001525878906,42.5,23550.0
+2016-07-11,42.5,42.5,42.5,42.5,5086.0
+2016-07-12,42.599998474121094,43.29999923706055,42.599998474121094,43.29999923706055,100578.0
+2016-07-14,43.20000076293945,43.400001525878906,42.5,42.599998474121094,94421.0
+2016-07-17,43.0,43.0,42.5,42.599998474121094,27049.0
+2016-07-18,42.599998474121094,42.599998474121094,42.20000076293945,42.29999923706055,20621.0
+2016-07-19,42.29999923706055,42.79999923706055,42.20000076293945,42.5,39359.0
+2016-07-20,42.5,43.20000076293945,42.29999923706055,43.0,92349.0
+2016-07-21,43.400001525878906,43.400001525878906,42.599998474121094,43.0,34883.0
+2016-07-24,41.0,42.5,41.0,42.0,44696.0
+2016-07-25,42.099998474121094,42.099998474121094,42.0,42.099998474121094,54121.0
+2016-07-26,41.900001525878906,41.900001525878906,40.79999923706055,40.900001525878906,62068.0
+2016-07-27,40.5,40.5,39.20000076293945,39.20000076293945,122359.0
+2016-07-28,39.0,39.5,38.79999923706055,38.79999923706055,51862.0
+2016-07-31,38.599998474121094,38.70000076293945,38.5,38.70000076293945,6980.0
+2016-08-01,38.70000076293945,38.900001525878906,38.0,38.0,106233.0
+2016-08-02,38.0,38.0,36.400001525878906,36.400001525878906,123872.0
+2016-08-03,36.70000076293945,36.70000076293945,35.5,36.20000076293945,72308.0
+2016-08-04,36.099998474121094,36.099998474121094,35.20000076293945,35.20000076293945,64118.0
+2016-08-07,35.29999923706055,35.599998474121094,35.0,35.099998474121094,90694.0
+2016-08-08,35.5,35.599998474121094,34.70000076293945,35.5,267761.0
+2016-08-09,35.900001525878906,35.900001525878906,35.29999923706055,35.29999923706055,324868.0
+2016-08-10,35.400001525878906,35.599998474121094,34.79999923706055,35.099998474121094,135040.0
+2016-08-11,35.099998474121094,35.099998474121094,34.599998474121094,34.70000076293945,66765.0
+2016-08-14,34.79999923706055,34.900001525878906,34.599998474121094,34.70000076293945,78339.0
+2016-08-15,34.79999923706055,34.79999923706055,34.0,34.0,163467.0
+2016-08-16,34.099998474121094,34.099998474121094,33.400001525878906,33.400001525878906,76285.0
+2016-08-17,33.5,33.599998474121094,31.5,32.0,224645.0
+2016-08-18,31.899999618530273,33.29999923706055,30.299999237060547,32.79999923706055,457506.0
+2016-08-21,32.79999923706055,33.0,31.899999618530273,32.0,234282.0
+2016-08-22,31.5,31.5,30.600000381469727,31.0,111412.0
+2016-08-23,31.0,31.399999618530273,30.5,30.700000762939453,264424.0
+2016-08-24,30.700000762939453,31.200000762939453,28.5,28.700000762939453,734260.0
+2016-08-25,28.5,28.5,27.299999237060547,27.399999618530273,575996.0
+2016-08-28,27.799999237060547,28.799999237060547,27.700000762939453,28.600000381469727,938550.0
+2016-08-29,28.799999237060547,30.100000381469727,28.600000381469727,29.799999237060547,527915.0
+2016-08-30,29.600000381469727,30.200000762939453,29.299999237060547,30.100000381469727,190522.0
+2016-08-31,30.100000381469727,30.100000381469727,29.299999237060547,29.299999237060547,182504.0
+2016-09-01,29.0,29.0,27.899999618530273,28.299999237060547,72260.0
+2016-09-04,28.5,30.899999618530273,28.5,30.399999618530273,323441.0
+2016-09-05,30.5,32.20000076293945,30.5,31.5,302166.0
+2016-09-06,31.600000381469727,31.899999618530273,31.0,31.600000381469727,144165.0
+2016-09-07,31.600000381469727,31.600000381469727,31.0,31.200000762939453,54286.0
+2016-09-08,31.5,31.5,30.799999237060547,31.0,442455.0
+2016-09-11,31.0,31.0,31.0,31.0,0.0
+2016-09-12,31.0,31.0,31.0,31.0,0.0
+2016-09-18,30.399999618530273,30.5,29.700000762939453,29.899999618530273,161780.0
+2016-09-19,30.200000762939453,30.200000762939453,28.200000762939453,29.0,78639.0
+2016-09-20,28.700000762939453,28.700000762939453,27.700000762939453,28.100000381469727,836239.0
+2016-09-21,28.5,28.600000381469727,28.0,28.200000762939453,239955.0
+2016-09-22,28.5,28.600000381469727,28.0,28.200000762939453,239955.0
+2016-09-25,28.100000381469727,28.100000381469727,27.5,28.100000381469727,159189.0
+2016-09-26,28.100000381469727,28.299999237060547,27.700000762939453,27.700000762939453,302141.0
+2016-09-27,26.700000762939453,27.200000762939453,25.0,25.299999237060547,388491.0
+2016-09-28,25.700000762939453,25.700000762939453,22.649999618530273,22.700000762939453,952014.0
+2016-09-29,23.100000381469727,23.100000381469727,21.399999618530273,22.350000381469727,1013125.0
+2016-10-02,22.600000381469727,22.700000762939453,20.149999618530273,20.149999618530273,494129.0
+2016-10-03,20.149999618530273,20.600000381469727,18.600000381469727,20.0,525727.0
+2016-10-04,20.100000381469727,21.100000381469727,20.0,20.850000381469727,330530.0
+2016-10-05,20.950000762939453,21.600000381469727,20.850000381469727,20.899999618530273,251408.0
+2016-10-06,21.0,21.25,20.850000381469727,21.0,182018.0
+2016-10-09,21.5,21.5,20.450000762939453,20.5,130278.0
+2016-10-10,20.25,20.850000381469727,20.049999237060547,20.649999618530273,93063.0
+2016-10-11,20.799999237060547,21.399999618530273,20.799999237060547,21.25,125176.0
+2016-10-12,21.100000381469727,22.0,20.899999618530273,21.700000762939453,288721.0
+2016-10-13,21.700000762939453,21.799999237060547,21.350000381469727,21.350000381469727,118255.0
+2016-10-16,21.399999618530273,21.399999618530273,20.600000381469727,20.899999618530273,76748.0
+2016-10-17,20.100000381469727,20.75,20.100000381469727,20.450000762939453,79496.0
+2016-10-18,20.200000762939453,20.200000762939453,19.799999237060547,19.899999618530273,234451.0
+2016-10-19,20.200000762939453,20.549999237060547,19.899999618530273,20.399999618530273,166248.0
+2016-10-20,20.200000762939453,21.799999237060547,20.200000762939453,21.700000762939453,221782.0
+2016-10-23,21.850000381469727,22.649999618530273,21.850000381469727,22.450000762939453,177381.0
+2016-10-24,,,,,
+2016-10-25,23.0,24.0,23.0,23.149999618530273,225482.0
+2016-10-26,23.200000762939453,23.200000762939453,22.049999237060547,22.25,468163.0
+2016-10-27,22.5,22.5,22.100000381469727,22.299999237060547,125287.0
+2016-10-30,22.200000762939453,22.700000762939453,22.200000762939453,22.549999237060547,115522.0
+2016-10-31,22.450000762939453,24.299999237060547,22.350000381469727,23.549999237060547,653033.0
+2016-11-01,23.649999618530273,23.649999618530273,23.299999237060547,23.350000381469727,334523.0
+2016-11-02,23.25,23.25,22.649999618530273,22.75,568451.0
+2016-11-03,22.600000381469727,24.299999237060547,22.600000381469727,24.0,395712.0
+2016-11-06,23.700000762939453,25.799999237060547,23.700000762939453,24.450000762939453,511190.0
+2016-11-07,24.700000762939453,25.399999618530273,24.700000762939453,25.0,349197.0
+2016-11-08,25.0,26.399999618530273,25.0,25.799999237060547,282962.0
+2016-11-09,25.0,26.299999237060547,24.5,25.799999237060547,390540.0
+2016-11-10,26.399999618530273,27.399999618530273,26.0,26.600000381469727,913889.0
+2016-11-13,26.399999618530273,27.600000381469727,26.399999618530273,27.100000381469727,266283.0
+2016-11-14,27.200000762939453,27.5,26.799999237060547,26.799999237060547,551792.0
+2016-11-15,26.100000381469727,26.899999618530273,26.0,26.399999618530273,515447.0
+2016-11-16,26.700000762939453,28.0,26.600000381469727,27.399999618530273,551745.0
+2016-11-17,27.5,27.600000381469727,26.899999618530273,27.100000381469727,227729.0
+2016-11-20,26.899999618530273,27.700000762939453,26.5,26.700000762939453,274660.0
+2016-11-21,26.899999618530273,27.100000381469727,26.700000762939453,26.899999618530273,136848.0
+2016-11-22,27.100000381469727,28.5,26.899999618530273,27.899999618530273,714166.0
+2016-11-23,27.700000762939453,28.700000762939453,27.700000762939453,28.5,339374.0
+2016-11-24,28.5,29.399999618530273,28.5,28.799999237060547,420807.0
+2016-11-27,28.700000762939453,29.200000762939453,28.5,29.0,209029.0
+2016-11-28,29.399999618530273,29.899999618530273,29.200000762939453,29.299999237060547,125470.0
+2016-11-29,29.399999618530273,29.5,28.100000381469727,28.600000381469727,211469.0
+2016-11-30,28.799999237060547,29.299999237060547,28.799999237060547,29.0,207088.0
+2016-12-01,29.299999237060547,30.200000762939453,29.299999237060547,29.700000762939453,259514.0
+2016-12-04,30.0,30.200000762939453,29.600000381469727,29.799999237060547,163371.0
+2016-12-05,29.700000762939453,30.0,29.5,29.899999618530273,149421.0
+2016-12-06,30.200000762939453,31.5,30.100000381469727,31.200000762939453,717247.0
+2016-12-07,31.299999237060547,31.799999237060547,31.100000381469727,31.299999237060547,626564.0
+2016-12-08,31.5,33.70000076293945,31.5,31.899999618530273,1806249.0
+2016-12-11,32.5,33.79999923706055,32.099998474121094,33.0,799919.0
+2016-12-12,33.5,33.5,32.29999923706055,32.29999923706055,402845.0
+2016-12-13,32.0,32.400001525878906,31.399999618530273,31.799999237060547,267569.0
+2016-12-14,30.600000381469727,31.799999237060547,30.299999237060547,30.600000381469727,252116.0
+2016-12-15,30.0,31.299999237060547,29.799999237060547,31.200000762939453,387248.0
+2016-12-18,31.399999618530273,32.599998474121094,31.399999618530273,32.20000076293945,394372.0
+2016-12-19,32.099998474121094,32.400001525878906,31.200000762939453,31.299999237060547,194650.0
+2016-12-20,31.299999237060547,31.299999237060547,29.899999618530273,30.600000381469727,581653.0
+2016-12-21,30.899999618530273,31.399999618530273,30.600000381469727,30.700000762939453,212236.0
+2016-12-22,30.799999237060547,31.100000381469727,30.600000381469727,31.100000381469727,152110.0
+2016-12-25,31.5,32.0,31.299999237060547,31.799999237060547,192903.0
+2016-12-26,,,,,
+2016-12-27,31.5,32.79999923706055,31.200000762939453,32.70000076293945,584603.0
+2016-12-28,32.599998474121094,33.20000076293945,32.0,32.099998474121094,605126.0
+2016-12-29,32.29999923706055,32.5,31.700000762939453,31.899999618530273,232781.0
+2017-01-01,32.099998474121094,32.599998474121094,32.0,32.099998474121094,283750.0
+2017-01-02,32.29999923706055,33.79999923706055,32.29999923706055,33.70000076293945,854726.0
+2017-01-03,33.900001525878906,34.20000076293945,33.099998474121094,34.099998474121094,447789.0
+2017-01-04,34.20000076293945,34.20000076293945,32.79999923706055,33.0,203764.0
+2017-01-05,33.29999923706055,33.70000076293945,32.599998474121094,33.70000076293945,212187.0
+2017-01-08,33.0,34.20000076293945,33.0,34.0,168829.0
+2017-01-09,34.0,34.20000076293945,33.29999923706055,33.29999923706055,152874.0
+2017-01-10,33.20000076293945,33.900001525878906,32.0,32.0,222195.0
+2017-01-11,32.29999923706055,32.400001525878906,29.799999237060547,30.0,372102.0
+2017-01-12,30.5,30.700000762939453,30.0,30.5,225167.0
+2017-01-15,30.600000381469727,30.700000762939453,30.299999237060547,30.5,115319.0
+2017-01-16,30.399999618530273,30.600000381469727,29.299999237060547,29.399999618530273,142655.0
+2017-01-17,29.299999237060547,29.299999237060547,27.799999237060547,28.5,803733.0
+2017-01-18,28.799999237060547,29.5,28.299999237060547,28.5,603718.0
+2017-01-19,29.100000381469727,30.100000381469727,28.600000381469727,29.799999237060547,563237.0
+2017-01-22,30.100000381469727,31.0,30.0,30.899999618530273,365906.0
+2017-01-23,30.899999618530273,32.900001525878906,30.899999618530273,32.099998474121094,537150.0
+2017-01-24,32.0,32.599998474121094,32.0,32.099998474121094,151315.0
+2017-01-25,32.099998474121094,32.20000076293945,31.700000762939453,31.799999237060547,113344.0
+2017-01-26,32.0,32.20000076293945,31.399999618530273,31.399999618530273,47336.0
+2017-01-29,31.799999237060547,31.799999237060547,31.600000381469727,31.600000381469727,81779.0
+2017-01-30,31.600000381469727,32.0,31.200000762939453,31.200000762939453,227073.0
+2017-01-31,31.0,31.0,30.600000381469727,30.700000762939453,50231.0
+2017-02-01,30.799999237060547,30.899999618530273,30.5,30.5,103558.0
+2017-02-02,30.5,31.799999237060547,30.5,30.899999618530273,491724.0
+2017-02-05,30.700000762939453,31.600000381469727,30.700000762939453,31.100000381469727,76631.0
+2017-02-06,31.0,31.5,30.700000762939453,31.5,63543.0
+2017-02-07,31.5,31.600000381469727,31.200000762939453,31.200000762939453,55929.0
+2017-02-08,31.299999237060547,31.299999237060547,30.700000762939453,31.100000381469727,146314.0
+2017-02-09,31.0,31.299999237060547,30.399999618530273,30.899999618530273,122342.0
+2017-02-12,31.299999237060547,31.799999237060547,31.299999237060547,31.399999618530273,464762.0
+2017-02-13,31.5,32.099998474121094,31.5,32.0,336675.0
+2017-02-14,32.0,32.79999923706055,31.799999237060547,32.20000076293945,373599.0
+2017-02-15,32.0,32.400001525878906,31.899999618530273,32.20000076293945,97277.0
+2017-02-16,32.099998474121094,32.20000076293945,31.799999237060547,31.799999237060547,109332.0
+2017-02-19,31.799999237060547,31.899999618530273,31.200000762939453,31.299999237060547,147183.0
+2017-02-20,31.299999237060547,31.299999237060547,30.200000762939453,30.399999618530273,243254.0
+2017-02-21,30.399999618530273,30.399999618530273,29.100000381469727,29.899999618530273,219698.0
+2017-02-22,29.799999237060547,30.200000762939453,29.5,29.5,137727.0
+2017-02-23,29.899999618530273,29.899999618530273,29.100000381469727,29.200000762939453,168681.0
+2017-02-26,29.100000381469727,29.700000762939453,29.100000381469727,29.600000381469727,73043.0
+2017-02-27,29.799999237060547,29.799999237060547,29.200000762939453,29.299999237060547,72701.0
+2017-02-28,29.0,29.200000762939453,28.299999237060547,29.0,168933.0
+2017-03-01,29.0,29.0,28.0,28.399999618530273,342078.0
+2017-03-02,28.5,29.200000762939453,28.5,28.799999237060547,149322.0
+2017-03-05,29.200000762939453,29.200000762939453,28.399999618530273,28.399999618530273,93521.0
+2017-03-06,28.399999618530273,28.5,28.0,28.5,65836.0
+2017-03-07,28.700000762939453,28.899999618530273,28.700000762939453,28.899999618530273,82890.0
+2017-03-08,28.600000381469727,28.700000762939453,28.399999618530273,28.399999618530273,85630.0
+2017-03-09,28.0,28.299999237060547,27.5,27.5,112788.0
+2017-03-12,27.700000762939453,27.700000762939453,26.399999618530273,26.700000762939453,157328.0
+2017-03-13,27.100000381469727,28.799999237060547,26.399999618530273,26.5,573692.0
+2017-03-14,26.899999618530273,27.200000762939453,26.299999237060547,26.899999618530273,325234.0
+2017-03-15,27.0,28.0,26.799999237060547,27.600000381469727,223368.0
+2017-03-16,27.700000762939453,28.700000762939453,27.700000762939453,28.399999618530273,515724.0
+2017-03-19,28.200000762939453,28.600000381469727,28.0,28.100000381469727,339794.0
+2017-03-20,28.100000381469727,28.399999618530273,27.899999618530273,28.0,144903.0
+2017-03-21,28.0,30.200000762939453,28.0,29.799999237060547,1867261.0
+2017-03-22,29.899999618530273,30.700000762939453,28.399999618530273,28.5,998552.0
+2017-03-23,28.799999237060547,30.799999237060547,28.799999237060547,30.0,932825.0
+2017-03-26,30.200000762939453,30.600000381469727,29.5,29.700000762939453,405367.0
+2017-03-27,29.799999237060547,30.0,28.799999237060547,29.0,397026.0
+2017-03-28,29.0,29.700000762939453,28.700000762939453,29.700000762939453,585220.0
+2017-03-29,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
+2017-03-30,30.5,31.799999237060547,30.299999237060547,30.799999237060547,1026084.0
+2017-04-02,,,,,
+2017-04-03,30.799999237060547,31.0,29.899999618530273,29.899999618530273,171181.0
+2017-04-04,,,,,
+2017-04-05,30.0,30.899999618530273,30.0,30.299999237060547,1307382.0
+2017-04-06,30.299999237060547,30.5,30.100000381469727,30.299999237060547,594057.0
+2017-04-09,30.299999237060547,30.399999618530273,29.399999618530273,30.0,601742.0
+2017-04-10,30.0,30.100000381469727,29.799999237060547,30.100000381469727,669512.0
+2017-04-11,30.200000762939453,30.700000762939453,30.200000762939453,30.299999237060547,1050646.0
+2017-04-12,30.299999237060547,30.799999237060547,30.100000381469727,30.299999237060547,1094862.0
+2017-04-13,30.399999618530273,30.399999618530273,29.600000381469727,29.700000762939453,976947.0
+2017-04-16,29.5,29.5,28.799999237060547,29.0,346483.0
+2017-04-17,29.0,29.200000762939453,28.600000381469727,28.600000381469727,338027.0
+2017-04-18,28.799999237060547,29.0,28.299999237060547,28.299999237060547,167095.0
+2017-04-19,28.399999618530273,28.399999618530273,27.799999237060547,27.799999237060547,308414.0
+2017-04-20,27.700000762939453,28.600000381469727,27.600000381469727,27.799999237060547,425728.0
+2017-04-23,29.0,30.5,28.799999237060547,30.5,1620732.0
+2017-04-24,30.600000381469727,30.700000762939453,29.600000381469727,30.200000762939453,725299.0
+2017-04-25,30.200000762939453,30.600000381469727,30.0,30.100000381469727,347089.0
+2017-04-26,30.200000762939453,30.899999618530273,30.200000762939453,30.600000381469727,890717.0
+2017-04-27,30.600000381469727,31.399999618530273,30.5,30.600000381469727,701909.0
+2017-04-30,30.700000762939453,30.799999237060547,30.200000762939453,30.5,295853.0
+2017-05-01,30.5,30.899999618530273,30.299999237060547,30.700000762939453,424598.0
+2017-05-02,,,,,
+2017-05-03,30.5,31.0,30.5,30.700000762939453,280600.0
+2017-05-04,30.5,30.600000381469727,29.799999237060547,30.0,328749.0
+2017-05-07,29.100000381469727,29.299999237060547,28.799999237060547,28.899999618530273,163328.0
+2017-05-08,29.0,29.0,28.700000762939453,28.799999237060547,96933.0
+2017-05-09,,,,,
+2017-05-10,29.100000381469727,29.600000381469727,29.100000381469727,29.600000381469727,181743.0
+2017-05-11,29.600000381469727,29.600000381469727,28.5,28.5,247990.0
+2017-05-14,28.299999237060547,29.0,28.299999237060547,28.799999237060547,69507.0
+2017-05-15,28.899999618530273,29.100000381469727,28.600000381469727,28.899999618530273,189721.0
+2017-05-16,28.799999237060547,29.5,28.700000762939453,29.5,225639.0
+2017-05-17,29.5,30.899999618530273,29.299999237060547,30.700000762939453,560155.0
+2017-05-18,30.799999237060547,31.200000762939453,30.200000762939453,30.299999237060547,577746.0
+2017-05-21,30.600000381469727,30.600000381469727,30.100000381469727,30.200000762939453,114214.0
+2017-05-22,30.299999237060547,30.299999237060547,29.700000762939453,29.799999237060547,119139.0
+2017-05-23,29.899999618530273,29.899999618530273,29.100000381469727,29.399999618530273,87066.0
+2017-05-24,29.5,29.600000381469727,29.200000762939453,29.299999237060547,83031.0
+2017-05-25,29.200000762939453,29.399999618530273,28.399999618530273,28.5,84791.0
+2017-05-28,28.399999618530273,28.5,27.5,27.799999237060547,62778.0
+2017-05-29,27.0,28.100000381469727,27.0,28.0,71833.0
+2017-05-30,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,48685.0
+2017-05-31,28.299999237060547,28.600000381469727,28.200000762939453,28.299999237060547,73698.0
+2017-06-01,28.399999618530273,28.399999618530273,27.899999618530273,28.0,87800.0
+2017-06-04,28.0,28.0,27.5,27.950000762939453,80850.0
+2017-06-05,27.799999237060547,28.0,27.5,27.850000381469727,80901.0
+2017-06-06,27.75,27.850000381469727,27.5,27.5,64487.0
+2017-06-07,27.700000762939453,27.850000381469727,27.5,27.799999237060547,56325.0
+2017-06-08,27.649999618530273,27.649999618530273,27.450000762939453,27.450000762939453,29184.0
+2017-06-11,27.399999618530273,27.399999618530273,26.549999237060547,26.549999237060547,87366.0
+2017-06-12,26.75,27.200000762939453,26.700000762939453,27.0,61761.0
+2017-06-13,27.049999237060547,27.5,27.049999237060547,27.5,39074.0
+2017-06-14,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,26921.0
+2017-06-15,27.5,28.0,27.299999237060547,27.649999618530273,78258.0
+2017-06-18,27.649999618530273,27.899999618530273,27.100000381469727,27.5,37047.0
+2017-06-19,27.600000381469727,29.200000762939453,27.600000381469727,28.399999618530273,229149.0
+2017-06-20,28.549999237060547,28.899999618530273,27.0,27.600000381469727,187592.0
+2017-06-21,28.200000762939453,28.5,27.399999618530273,27.799999237060547,500246.0
+2017-06-22,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-25,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2017-06-26,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-27,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-28,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-06-29,28.0,28.5,27.799999237060547,28.299999237060547,247362.0
+2017-07-02,28.450000762939453,29.299999237060547,28.149999618530273,28.200000762939453,547446.0
+2017-07-03,28.5,28.700000762939453,28.200000762939453,28.299999237060547,236923.0
+2017-07-04,28.350000381469727,28.799999237060547,28.25,28.25,411568.0
+2017-07-05,28.200000762939453,28.75,28.200000762939453,28.649999618530273,305123.0
+2017-07-06,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,69432.0
+2017-07-09,28.399999618530273,28.600000381469727,28.350000381469727,28.399999618530273,156997.0
+2017-07-10,28.700000762939453,29.350000381469727,28.5,29.299999237060547,494360.0
+2017-07-11,29.299999237060547,29.799999237060547,29.25,29.450000762939453,362258.0
+2017-07-12,29.549999237060547,30.0,29.399999618530273,29.700000762939453,297225.0
+2017-07-13,29.799999237060547,30.0,29.25,29.5,238521.0
+2017-07-16,29.5,29.649999618530273,29.25,29.25,95605.0
+2017-07-17,29.5,29.5,28.799999237060547,28.850000381469727,78677.0
+2017-07-18,28.75,28.950000762939453,28.549999237060547,28.649999618530273,88267.0
+2017-07-19,28.700000762939453,29.25,28.649999618530273,29.100000381469727,92981.0
+2017-07-20,29.200000762939453,30.200000762939453,29.200000762939453,29.950000762939453,423639.0
+2017-07-23,29.700000762939453,30.399999618530273,29.700000762939453,29.899999618530273,239628.0
+2017-07-24,29.75,30.0,29.700000762939453,29.75,98248.0
+2017-07-25,29.700000762939453,29.899999618530273,29.700000762939453,29.75,57052.0
+2017-07-26,29.899999618530273,30.100000381469727,29.799999237060547,29.950000762939453,159451.0
+2017-07-27,30.0,30.399999618530273,29.799999237060547,30.100000381469727,315737.0
+2017-07-30,30.149999618530273,30.350000381469727,29.899999618530273,30.200000762939453,167193.0
+2017-07-31,30.200000762939453,30.850000381469727,30.200000762939453,30.5,574997.0
+2017-08-01,30.350000381469727,30.649999618530273,30.0,30.149999618530273,156475.0
+2017-08-02,30.100000381469727,30.350000381469727,30.0,30.0,93933.0
+2017-08-03,30.25,30.5,30.25,30.450000762939453,104893.0
+2017-08-06,30.700000762939453,30.700000762939453,30.100000381469727,30.200000762939453,165357.0
+2017-08-07,30.0,30.200000762939453,29.700000762939453,29.75,140873.0
+2017-08-08,29.700000762939453,30.200000762939453,29.649999618530273,30.100000381469727,205423.0
+2017-08-09,29.899999618530273,29.899999618530273,28.350000381469727,28.600000381469727,833669.0
+2017-08-10,28.649999618530273,28.75,28.450000762939453,28.450000762939453,399292.0
+2017-08-13,28.450000762939453,28.450000762939453,27.799999237060547,27.899999618530273,370089.0
+2017-08-14,27.950000762939453,28.200000762939453,27.950000762939453,28.100000381469727,167577.0
+2017-08-15,28.100000381469727,28.25,28.0,28.0,165041.0
+2017-08-16,28.0,28.200000762939453,27.950000762939453,28.100000381469727,66012.0
+2017-08-17,28.200000762939453,28.200000762939453,28.0,28.0,129949.0
+2017-08-20,28.0,28.299999237060547,28.0,28.100000381469727,109212.0
+2017-08-21,28.100000381469727,28.399999618530273,28.049999237060547,28.350000381469727,176197.0
+2017-08-22,28.350000381469727,28.350000381469727,28.100000381469727,28.149999618530273,90103.0
+2017-08-23,28.25,28.350000381469727,28.049999237060547,28.049999237060547,57189.0
+2017-08-24,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,60742.0
+2017-08-27,27.899999618530273,28.149999618530273,27.799999237060547,27.950000762939453,22264.0
+2017-08-28,27.399999618530273,28.399999618530273,27.399999618530273,28.200000762939453,202102.0
+2017-08-29,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,78580.0
+2017-08-30,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-08-31,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-03,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-04,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-05,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-06,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
+2017-09-07,28.5,28.700000762939453,28.0,28.5,346319.0
+2017-09-10,28.700000762939453,29.149999618530273,28.549999237060547,29.0,484038.0
+2017-09-11,28.799999237060547,29.049999237060547,28.75,29.0,104524.0
+2017-09-12,29.0,29.0,28.450000762939453,28.899999618530273,213427.0
+2017-09-13,28.600000381469727,28.950000762939453,28.600000381469727,28.799999237060547,83142.0
+2017-09-14,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,50266.0
+2017-09-17,28.799999237060547,28.899999618530273,28.700000762939453,28.700000762939453,57936.0
+2017-09-18,28.700000762939453,28.799999237060547,28.299999237060547,28.350000381469727,131966.0
+2017-09-19,28.25,28.399999618530273,27.5,27.5,332800.0
+2017-09-20,27.5,27.5,27.5,27.5,0.0
+2017-09-21,27.5,27.5,27.5,27.5,0.0
+2017-09-24,27.5,27.5,27.5,27.5,0.0
+2017-09-25,27.799999237060547,27.799999237060547,27.450000762939453,27.5,141439.0
+2017-09-26,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,136551.0
+2017-09-27,27.450000762939453,27.450000762939453,26.899999618530273,26.950000762939453,295050.0
+2017-09-28,27.0,27.200000762939453,27.0,27.100000381469727,91367.0
+2017-10-01,26.950000762939453,27.350000381469727,26.700000762939453,27.100000381469727,136562.0
+2017-10-02,27.100000381469727,27.25,27.0,27.149999618530273,71515.0
+2017-10-03,27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,0.0
+2017-10-04,26.799999237060547,26.899999618530273,26.700000762939453,26.850000381469727,154683.0
+2017-10-05,26.799999237060547,26.850000381469727,26.450000762939453,26.600000381469727,255294.0
+2017-10-08,26.549999237060547,26.649999618530273,25.850000381469727,25.899999618530273,442488.0
+2017-10-09,25.950000762939453,26.149999618530273,25.799999237060547,25.950000762939453,340137.0
+2017-10-10,25.899999618530273,25.950000762939453,24.8799991607666,24.8799991607666,166234.0
+2017-10-11,24.8799991607666,25.0,24.600000381469727,25.0,156825.0
+2017-10-12,25.0,26.0,24.719999313354492,26.0,224200.0
+2017-10-15,26.299999237060547,26.299999237060547,25.600000381469727,25.700000762939453,76378.0
+2017-10-16,25.600000381469727,25.75,25.350000381469727,25.5,106099.0
+2017-10-17,25.549999237060547,25.700000762939453,25.5,25.700000762939453,57468.0
+2017-10-18,25.5,25.600000381469727,25.399999618530273,25.5,39116.0
+2017-10-19,25.549999237060547,25.75,25.450000762939453,25.450000762939453,75766.0
+2017-10-22,25.600000381469727,25.600000381469727,25.399999618530273,25.5,45651.0
+2017-10-23,25.600000381469727,25.649999618530273,25.200000762939453,25.5,46053.0
+2017-10-24,25.299999237060547,25.700000762939453,24.8799991607666,25.100000381469727,55345.0
+2017-10-25,25.049999237060547,25.200000762939453,25.0,25.200000762939453,30101.0
+2017-10-26,25.0,25.299999237060547,25.0,25.0,43774.0
+2017-10-29,25.0,25.100000381469727,25.0,25.0,47818.0
+2017-10-30,25.100000381469727,25.299999237060547,24.899999618530273,24.920000076293945,72437.0
+2017-10-31,24.940000534057617,24.940000534057617,24.860000610351562,24.899999618530273,48468.0
+2017-11-01,24.860000610351562,25.100000381469727,24.860000610351562,25.100000381469727,79208.0
+2017-11-02,25.149999618530273,25.700000762939453,25.0,25.25,98348.0
+2017-11-05,24.600000381469727,25.0,24.579999923706055,25.0,85291.0
+2017-11-06,24.899999618530273,25.0,24.719999313354492,24.760000228881836,43495.0
+2017-11-07,25.299999237060547,25.299999237060547,23.0,25.299999237060547,383815.0
+2017-11-08,23.5,25.200000762939453,23.5,25.0,73322.0
+2017-11-09,23.899999618530273,24.600000381469727,23.700000762939453,24.18000030517578,205605.0
+2017-11-12,24.040000915527344,24.399999618530273,24.040000915527344,24.059999465942383,70904.0
+2017-11-13,24.100000381469727,24.15999984741211,24.040000915527344,24.100000381469727,65473.0
+2017-11-14,24.059999465942383,24.079999923706055,24.0,24.0,134516.0
+2017-11-15,24.0,24.040000915527344,23.84000015258789,23.8799991607666,66106.0
+2017-11-16,23.8799991607666,23.8799991607666,23.440000534057617,23.5,57590.0
+2017-11-19,23.299999237060547,23.299999237060547,22.5,22.5,202341.0
+2017-11-20,22.059999465942383,22.700000762939453,22.0,22.0,140203.0
+2017-11-21,22.020000457763672,22.1200008392334,21.899999618530273,22.020000457763672,155081.0
+2017-11-22,22.100000381469727,22.399999618530273,22.079999923706055,22.15999984741211,94004.0
+2017-11-23,22.280000686645508,22.5,22.260000228881836,22.299999237060547,70583.0
+2017-11-26,22.459999084472656,23.059999465942383,22.459999084472656,22.719999313354492,182199.0
+2017-11-27,22.799999237060547,22.899999618530273,22.5,22.600000381469727,87559.0
+2017-11-28,22.579999923706055,22.600000381469727,22.5,22.520000457763672,59358.0
+2017-11-29,22.540000915527344,23.1200008392334,22.459999084472656,22.799999237060547,293322.0
+2017-11-30,22.5,23.0,22.5,22.700000762939453,71988.0
+2017-12-03,23.139999389648438,23.280000686645508,23.0,23.200000762939453,361396.0
+2017-12-04,23.299999237060547,23.540000915527344,23.200000762939453,23.299999237060547,172452.0
+2017-12-05,23.15999984741211,23.280000686645508,23.040000915527344,23.219999313354492,102062.0
+2017-12-06,23.3799991607666,23.459999084472656,23.18000030517578,23.31999969482422,93607.0
+2017-12-07,23.360000610351562,23.360000610351562,23.079999923706055,23.200000762939453,89997.0
+2017-12-10,23.3799991607666,24.200000762939453,23.31999969482422,23.799999237060547,264133.0
+2017-12-11,24.979999542236328,24.979999542236328,23.899999618530273,23.899999618530273,188104.0
+2017-12-12,23.899999618530273,24.0,23.700000762939453,23.979999542236328,59149.0
+2017-12-13,23.940000534057617,24.020000457763672,23.739999771118164,23.780000686645508,114972.0
+2017-12-14,23.639999389648438,24.020000457763672,23.5,24.0,112760.0
+2017-12-17,23.899999618530273,24.0,23.799999237060547,23.799999237060547,46962.0
+2017-12-18,23.979999542236328,24.040000915527344,23.979999542236328,24.0,97353.0
+2017-12-19,24.65999984741211,24.65999984741211,24.020000457763672,24.200000762939453,160358.0
+2017-12-20,24.200000762939453,24.3799991607666,23.860000610351562,23.979999542236328,234742.0
+2017-12-21,23.979999542236328,24.0,23.860000610351562,23.979999542236328,132894.0
+2017-12-24,23.940000534057617,24.0,23.899999618530273,23.959999084472656,43641.0
+2017-12-25,23.940000534057617,23.940000534057617,23.81999969482422,23.81999969482422,31955.0
+2017-12-26,23.600000381469727,23.899999618530273,23.399999618530273,23.84000015258789,91289.0
+2017-12-27,23.600000381469727,23.81999969482422,23.600000381469727,23.68000030517578,44307.0
+2017-12-28,23.639999389648438,23.8799991607666,23.639999389648438,23.65999984741211,31342.0
+2017-12-31,23.979999542236328,23.979999542236328,23.399999618530273,23.420000076293945,100728.0
+2018-01-01,23.219999313354492,23.31999969482422,22.940000534057617,23.079999923706055,101262.0
+2018-01-02,23.239999771118164,23.299999237060547,23.100000381469727,23.18000030517578,41191.0
+2018-01-03,23.15999984741211,23.260000228881836,23.0,23.18000030517578,41119.0
+2018-01-04,23.200000762939453,23.260000228881836,23.0,23.079999923706055,142101.0
+2018-01-07,23.5,23.68000030517578,23.0,23.34000015258789,236227.0
+2018-01-08,23.31999969482422,23.31999969482422,22.899999618530273,22.979999542236328,204547.0
+2018-01-09,22.959999084472656,22.959999084472656,22.65999984741211,22.65999984741211,147554.0
+2018-01-10,22.65999984741211,22.780000686645508,22.600000381469727,22.68000030517578,111508.0
+2018-01-11,22.899999618530273,23.0,22.84000015258789,22.899999618530273,86591.0
+2018-01-14,22.979999542236328,23.079999923706055,22.799999237060547,22.84000015258789,191324.0
+2018-01-15,22.899999618530273,23.100000381469727,22.8799991607666,23.059999465942383,162912.0
+2018-01-16,23.0,23.040000915527344,22.899999618530273,22.899999618530273,250924.0
+2018-01-17,22.899999618530273,22.959999084472656,22.760000228881836,22.899999618530273,152220.0
+2018-01-18,22.899999618530273,23.040000915527344,22.760000228881836,22.959999084472656,294680.0
+2018-01-21,23.079999923706055,23.6200008392334,23.0,23.239999771118164,1045890.0
+2018-01-22,23.239999771118164,23.239999771118164,22.799999237060547,22.84000015258789,265746.0
+2018-01-23,22.860000610351562,22.920000076293945,22.780000686645508,22.799999237060547,139730.0
+2018-01-24,22.760000228881836,22.899999618530273,22.700000762939453,22.799999237060547,149968.0
+2018-01-25,22.84000015258789,22.84000015258789,22.68000030517578,22.700000762939453,138532.0
+2018-01-28,22.780000686645508,22.8799991607666,22.719999313354492,22.84000015258789,184778.0
+2018-01-29,22.899999618530273,22.920000076293945,22.780000686645508,22.780000686645508,196956.0
+2018-01-30,22.780000686645508,23.719999313354492,22.760000228881836,23.059999465942383,1432401.0
+2018-01-31,23.0,23.100000381469727,22.8799991607666,22.959999084472656,375865.0
+2018-02-01,23.020000457763672,23.299999237060547,23.0,23.0,493476.0
+2018-02-04,22.899999618530273,22.979999542236328,22.81999969482422,22.8799991607666,161433.0
+2018-02-05,22.799999237060547,23.059999465942383,22.799999237060547,22.899999618530273,228355.0
+2018-02-06,22.68000030517578,22.799999237060547,22.440000534057617,22.600000381469727,247307.0
+2018-02-07,22.700000762939453,22.940000534057617,22.579999923706055,22.639999389648438,180608.0
+2018-02-08,22.600000381469727,22.6200008392334,22.420000076293945,22.420000076293945,162191.0
+2018-02-11,22.420000076293945,22.420000076293945,22.0,22.040000915527344,154498.0
+2018-02-12,22.0,22.31999969482422,22.0,22.200000762939453,172462.0
+2018-02-13,22.299999237060547,22.299999237060547,22.100000381469727,22.139999389648438,172500.0
+2018-02-14,22.139999389648438,22.139999389648438,22.059999465942383,22.079999923706055,171812.0
+2018-02-15,22.200000762939453,22.260000228881836,22.139999389648438,22.200000762939453,237187.0
+2018-02-18,22.200000762939453,22.280000686645508,22.18000030517578,22.200000762939453,220038.0
+2018-02-19,22.260000228881836,22.260000228881836,22.139999389648438,22.15999984741211,117693.0
+2018-02-20,22.200000762939453,22.520000457763672,22.18000030517578,22.520000457763672,240592.0
+2018-02-21,22.559999465942383,22.579999923706055,22.299999237060547,22.31999969482422,207871.0
+2018-02-22,22.200000762939453,22.399999618530273,22.1200008392334,22.239999771118164,151690.0
+2018-02-25,22.280000686645508,22.5,22.18000030517578,22.360000610351562,286445.0
+2018-02-26,22.399999618530273,22.559999465942383,22.200000762939453,22.299999237060547,176539.0
+2018-02-27,22.34000015258789,22.399999618530273,22.200000762939453,22.260000228881836,107887.0
+2018-02-28,22.200000762939453,22.260000228881836,22.100000381469727,22.100000381469727,105124.0
+2018-03-01,22.18000030517578,22.3799991607666,22.139999389648438,22.219999313354492,118672.0
+2018-03-04,22.219999313354492,22.440000534057617,22.200000762939453,22.299999237060547,136020.0
+2018-03-05,22.299999237060547,22.600000381469727,22.239999771118164,22.600000381469727,199705.0
+2018-03-06,22.579999923706055,23.5,22.579999923706055,23.200000762939453,1009208.0
+2018-03-07,23.219999313354492,23.260000228881836,23.0,23.040000915527344,187071.0
+2018-03-08,23.0,23.18000030517578,22.959999084472656,23.040000915527344,180875.0
+2018-03-11,23.1200008392334,23.15999984741211,23.0,23.0,192320.0
+2018-03-12,23.040000915527344,23.100000381469727,22.899999618530273,22.979999542236328,209799.0
+2018-03-13,23.0,23.139999389648438,22.899999618530273,23.139999389648438,250461.0
+2018-03-14,23.100000381469727,23.860000610351562,23.100000381469727,23.520000457763672,799669.0
+2018-03-15,23.600000381469727,23.84000015258789,23.34000015258789,23.440000534057617,270602.0
+2018-03-18,23.420000076293945,23.420000076293945,22.899999618530273,23.0,365353.0
+2018-03-19,23.0,23.100000381469727,23.0,23.040000915527344,74271.0
+2018-03-20,23.020000457763672,23.280000686645508,23.020000457763672,23.219999313354492,184705.0
+2018-03-21,23.219999313354492,23.219999313354492,23.219999313354492,23.219999313354492,0.0
+2018-03-22,23.719999313354492,24.200000762939453,23.719999313354492,23.8799991607666,1105775.0
+2018-03-25,23.899999618530273,24.239999771118164,23.8799991607666,23.940000534057617,306466.0
+2018-03-26,23.8799991607666,23.8799991607666,23.540000915527344,23.579999923706055,261254.0
+2018-03-27,23.5,24.1200008392334,23.5,23.520000457763672,281019.0
+2018-03-28,23.65999984741211,23.739999771118164,23.5,23.520000457763672,118711.0
+2018-03-29,23.5,23.5,22.799999237060547,22.920000076293945,404813.0
+2018-04-01,23.100000381469727,23.100000381469727,22.920000076293945,23.079999923706055,146407.0
+2018-04-02,22.959999084472656,23.200000762939453,22.899999618530273,23.200000762939453,139955.0
+2018-04-03,23.15999984741211,23.540000915527344,23.040000915527344,23.5,277061.0
+2018-04-04,23.600000381469727,24.079999923706055,23.420000076293945,23.780000686645508,852798.0
+2018-04-05,23.940000534057617,23.979999542236328,23.600000381469727,23.719999313354492,268168.0
+2018-04-08,23.6200008392334,23.8799991607666,23.600000381469727,23.719999313354492,159901.0
+2018-04-09,23.8799991607666,23.8799991607666,23.399999618530273,23.479999542236328,221265.0
+2018-04-10,23.399999618530273,23.600000381469727,23.34000015258789,23.5,64134.0
+2018-04-11,23.520000457763672,23.600000381469727,22.600000381469727,22.899999618530273,191249.0
+2018-04-12,22.6200008392334,22.899999618530273,22.520000457763672,22.719999313354492,215890.0
+2018-04-15,22.799999237060547,23.360000610351562,22.799999237060547,23.360000610351562,220584.0
+2018-04-16,23.299999237060547,23.579999923706055,23.299999237060547,23.399999618530273,203627.0
+2018-04-17,23.520000457763672,23.700000762939453,23.3799991607666,23.5,248434.0
+2018-04-18,23.5,23.899999618530273,23.5,23.739999771118164,528910.0
+2018-04-19,23.799999237060547,24.059999465942383,23.700000762939453,23.760000228881836,547928.0
+2018-04-22,23.739999771118164,24.059999465942383,23.700000762939453,23.799999237060547,235877.0
+2018-04-23,23.8799991607666,24.65999984741211,23.84000015258789,24.559999465942383,991206.0
+2018-04-24,24.799999237060547,25.299999237060547,24.3799991607666,24.81999969482422,1072763.0
+2018-04-25,24.81999969482422,25.149999618530273,24.5,25.0,514579.0
+2018-04-26,25.0,25.149999618530273,24.639999389648438,24.959999084472656,342601.0
+2018-04-29,25.0,25.0,24.780000686645508,24.84000015258789,179507.0
+2018-04-30,24.979999542236328,24.979999542236328,24.65999984741211,24.700000762939453,275863.0
+2018-05-01,24.020000457763672,24.059999465942383,23.860000610351562,23.860000610351562,223913.0
+2018-05-02,23.899999618530273,23.899999618530273,23.5,23.5,174232.0
+2018-05-03,23.5,23.5,22.84000015258789,22.84000015258789,171135.0
+2018-05-06,23.0,23.139999389648438,22.799999237060547,22.899999618530273,183174.0
+2018-05-07,22.899999618530273,23.15999984741211,22.899999618530273,23.0,99745.0
+2018-05-08,22.899999618530273,23.0,22.559999465942383,22.760000228881836,123417.0
+2018-05-09,22.579999923706055,23.479999542236328,22.520000457763672,22.84000015258789,214207.0
+2018-05-10,22.760000228881836,23.040000915527344,22.739999771118164,22.799999237060547,103756.0
+2018-05-13,22.799999237060547,23.100000381469727,22.799999237060547,23.040000915527344,100148.0
+2018-05-14,23.1200008392334,23.479999542236328,23.0,23.079999923706055,164804.0
+2018-05-15,23.34000015258789,23.34000015258789,22.799999237060547,22.920000076293945,132339.0
+2018-05-16,22.799999237060547,23.0,22.760000228881836,22.799999237060547,103210.0
+2018-05-17,22.760000228881836,23.0,22.760000228881836,23.0,74870.0
+2018-05-20,23.100000381469727,23.100000381469727,22.940000534057617,22.979999542236328,33912.0
+2018-05-21,22.940000534057617,23.299999237060547,22.899999618530273,23.0,81883.0
+2018-05-22,23.0,23.040000915527344,22.899999618530273,22.959999084472656,96508.0
+2018-05-23,23.0,23.100000381469727,22.959999084472656,23.0,75620.0
+2018-05-24,23.0,23.0,22.600000381469727,22.799999237060547,134774.0
+2018-05-27,22.739999771118164,22.799999237060547,22.0,22.1200008392334,204006.0
+2018-05-28,22.040000915527344,22.079999923706055,21.899999618530273,21.940000534057617,237933.0
+2018-05-29,22.0,22.0,21.8799991607666,21.940000534057617,47135.0
+2018-05-30,21.940000534057617,22.0,21.81999969482422,21.860000610351562,89241.0
+2018-05-31,21.780000686645508,21.780000686645508,21.5,21.6200008392334,133555.0
+2018-06-03,21.719999313354492,21.780000686645508,21.600000381469727,21.700000762939453,67136.0
+2018-06-04,21.700000762939453,21.899999618530273,21.700000762939453,21.899999618530273,33412.0
+2018-06-05,22.0,22.1200008392334,21.860000610351562,21.8799991607666,58949.0
+2018-06-06,21.979999542236328,22.0,21.799999237060547,21.799999237060547,106333.0
+2018-06-07,21.899999618530273,21.979999542236328,21.739999771118164,21.799999237060547,49743.0
+2018-06-10,21.920000076293945,21.979999542236328,21.860000610351562,21.959999084472656,22987.0
+2018-06-11,22.0,22.5,21.940000534057617,22.18000030517578,185435.0
+2018-06-12,22.200000762939453,22.399999618530273,22.040000915527344,22.079999923706055,102448.0
+2018-06-13,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-14,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-17,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-18,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-19,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0
+2018-06-20,22.040000915527344,22.15999984741211,21.899999618530273,21.899999618530273,42528.0
+2018-06-21,22.0,22.139999389648438,21.600000381469727,21.940000534057617,52260.0
+2018-06-24,21.979999542236328,22.100000381469727,21.979999542236328,22.100000381469727,76393.0
+2018-06-25,22.139999389648438,22.18000030517578,22.0,22.0,141705.0
+2018-06-26,22.0,22.020000457763672,21.979999542236328,22.0,52405.0
+2018-06-27,22.0,22.0,21.84000015258789,21.940000534057617,73469.0
+2018-06-28,21.940000534057617,21.959999084472656,21.799999237060547,21.799999237060547,56190.0
+2018-07-01,21.84000015258789,21.940000534057617,21.719999313354492,21.719999313354492,35525.0
+2018-07-02,21.739999771118164,21.739999771118164,21.5,21.540000915527344,81422.0
+2018-07-03,21.540000915527344,21.540000915527344,21.34000015258789,21.5,71087.0
+2018-07-04,21.3799991607666,21.420000076293945,21.260000228881836,21.280000686645508,104437.0
+2018-07-05,21.219999313354492,21.239999771118164,21.1200008392334,21.1200008392334,77186.0
+2018-07-08,21.1200008392334,21.15999984741211,20.920000076293945,20.920000076293945,75389.0
+2018-07-09,21.020000457763672,21.260000228881836,20.979999542236328,21.1200008392334,105931.0
+2018-07-10,21.139999389648438,21.200000762939453,21.040000915527344,21.200000762939453,47325.0
+2018-07-11,21.200000762939453,21.280000686645508,21.100000381469727,21.1200008392334,83885.0
+2018-07-12,21.139999389648438,21.200000762939453,21.139999389648438,21.200000762939453,16903.0
+2018-07-15,21.260000228881836,21.440000534057617,21.100000381469727,21.440000534057617,179548.0
+2018-07-16,21.600000381469727,21.760000228881836,21.5,21.5,190203.0
+2018-07-17,21.399999618530273,21.479999542236328,21.299999237060547,21.360000610351562,51597.0
+2018-07-18,21.299999237060547,21.459999084472656,21.280000686645508,21.399999618530273,30855.0
+2018-07-19,21.399999618530273,21.399999618530273,21.280000686645508,21.299999237060547,37108.0
+2018-07-22,21.420000076293945,21.420000076293945,21.280000686645508,21.34000015258789,22466.0
+2018-07-23,21.31999969482422,21.31999969482422,21.040000915527344,21.040000915527344,36022.0
+2018-07-24,21.0,21.0,20.719999313354492,20.739999771118164,107234.0
+2018-07-25,20.6200008392334,20.6200008392334,20.5,20.600000381469727,73903.0
+2018-07-26,20.299999237060547,20.299999237060547,20.100000381469727,20.200000762939453,52619.0
+2018-07-29,20.020000457763672,20.100000381469727,19.8799991607666,19.8799991607666,74815.0
+2018-07-30,19.899999618530273,20.020000457763672,19.899999618530273,20.0,27992.0
+2018-07-31,20.020000457763672,20.700000762939453,20.0,20.600000381469727,120137.0
+2018-08-01,20.600000381469727,20.6200008392334,20.399999618530273,20.420000076293945,47534.0
+2018-08-02,20.3799991607666,20.579999923706055,20.299999237060547,20.299999237060547,55843.0
+2018-08-05,20.200000762939453,20.579999923706055,20.200000762939453,20.3799991607666,36954.0
+2018-08-06,20.299999237060547,20.799999237060547,20.299999237060547,20.799999237060547,75113.0
+2018-08-07,20.600000381469727,20.799999237060547,20.540000915527344,20.600000381469727,39456.0
+2018-08-08,20.579999923706055,20.579999923706055,20.34000015258789,20.5,44788.0
+2018-08-09,19.020000457763672,19.399999618530273,18.799999237060547,19.0,439911.0
+2018-08-12,19.0,19.0,18.81999969482422,19.0,182277.0
+2018-08-13,18.899999618530273,19.399999618530273,18.799999237060547,18.81999969482422,280156.0
+2018-08-14,19.0,19.0,18.81999969482422,18.8799991607666,114538.0
+2018-08-15,18.799999237060547,18.799999237060547,18.700000762939453,18.700000762939453,73681.0
+2018-08-16,18.780000686645508,18.799999237060547,18.719999313354492,18.719999313354492,38399.0
+2018-08-19,18.780000686645508,18.799999237060547,18.719999313354492,18.719999313354492,38399.0
+2018-08-20,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-21,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-22,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-23,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2018-08-26,18.8799991607666,19.0,18.8799991607666,19.0,26692.0
+2018-08-27,19.100000381469727,19.100000381469727,18.799999237060547,18.899999618530273,68151.0
+2018-08-28,18.860000610351562,19.479999542236328,18.0,19.260000228881836,96406.0
+2018-08-29,19.020000457763672,19.040000915527344,18.799999237060547,18.799999237060547,65993.0
+2018-08-30,18.899999618530273,18.899999618530273,18.68000030517578,18.68000030517578,31303.0
+2018-09-02,18.700000762939453,18.700000762939453,18.5,18.5,49614.0
+2018-09-03,18.5,18.600000381469727,18.459999084472656,18.459999084472656,47591.0
+2018-09-04,18.440000534057617,18.84000015258789,18.440000534057617,18.520000457763672,94094.0
+2018-09-05,18.520000457763672,18.520000457763672,17.299999237060547,17.600000381469727,126873.0
+2018-09-06,17.65999984741211,17.940000534057617,16.84000015258789,17.260000228881836,159052.0
+2018-09-09,17.100000381469727,17.799999237060547,17.100000381469727,17.5,166666.0
+2018-09-10,18.0,18.34000015258789,17.600000381469727,17.600000381469727,271718.0
+2018-09-11,17.600000381469727,17.799999237060547,17.5,17.600000381469727,42617.0
+2018-09-12,17.520000457763672,17.520000457763672,17.1200008392334,17.260000228881836,39711.0
+2018-09-13,17.18000030517578,17.200000762939453,17.139999389648438,17.18000030517578,36145.0
+2018-09-16,17.100000381469727,17.600000381469727,17.100000381469727,17.200000762939453,35901.0
+2018-09-17,17.200000762939453,17.34000015258789,17.079999923706055,17.299999237060547,167060.0
+2018-09-18,17.299999237060547,17.479999542236328,17.239999771118164,17.299999237060547,71927.0
+2018-09-19,17.31999969482422,17.399999618530273,17.239999771118164,17.399999618530273,72335.0
+2018-09-20,17.440000534057617,17.899999618530273,17.420000076293945,17.420000076293945,104834.0
+2018-09-23,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2018-09-24,17.440000534057617,17.899999618530273,17.420000076293945,17.420000076293945,104834.0
+2018-09-25,17.299999237060547,17.700000762939453,17.200000762939453,17.700000762939453,73280.0
+2018-09-26,17.799999237060547,18.0,17.360000610351562,17.5,159658.0
+2018-09-27,17.5,17.799999237060547,17.34000015258789,17.600000381469727,58043.0
+2018-09-30,17.600000381469727,17.639999389648438,17.200000762939453,17.299999237060547,255301.0
+2018-10-01,17.31999969482422,17.360000610351562,17.200000762939453,17.280000686645508,88272.0
+2018-10-02,17.239999771118164,17.299999237060547,17.219999313354492,17.280000686645508,46433.0
+2018-10-03,17.260000228881836,17.3799991607666,17.18000030517578,17.31999969482422,31483.0
+2018-10-04,17.260000228881836,17.280000686645508,17.200000762939453,17.280000686645508,37346.0
+2018-10-07,17.100000381469727,17.100000381469727,16.899999618530273,17.0,86460.0
+2018-10-08,17.0,17.18000030517578,16.84000015258789,17.139999389648438,42204.0
+2018-10-09,17.020000457763672,17.139999389648438,17.020000457763672,17.040000915527344,18988.0
+2018-10-10,17.040000915527344,17.100000381469727,17.0,17.100000381469727,27772.0
+2018-10-11,16.68000030517578,17.0,16.68000030517578,17.0,59953.0
+2018-10-14,,,,,
+2018-10-15,15.619999885559082,16.15999984741211,15.600000381469727,15.84000015258789,112460.0
+2018-10-16,15.84000015258789,16.1200008392334,15.680000305175781,15.920000076293945,81383.0
+2018-10-17,16.18000030517578,16.18000030517578,16.0,16.100000381469727,16695.0
+2018-10-18,16.040000915527344,16.100000381469727,15.960000038146973,15.960000038146973,36310.0
+2018-10-21,14.4399995803833,16.0,14.4399995803833,15.699999809265137,70928.0
+2018-10-22,15.65999984741211,15.979999542236328,15.0,15.0,43172.0
+2018-10-23,15.079999923706055,15.800000190734863,14.899999618530273,15.5,81762.0
+2018-10-24,15.739999771118164,15.739999771118164,15.619999885559082,15.699999809265137,16845.0
+2018-10-25,15.720000267028809,15.9399995803833,15.699999809265137,15.899999618530273,38636.0
+2018-10-28,15.899999618530273,16.239999771118164,15.899999618530273,16.100000381469727,172647.0
+2018-10-29,16.079999923706055,16.5,16.079999923706055,16.18000030517578,152420.0
+2018-10-30,16.239999771118164,16.299999237060547,16.15999984741211,16.200000762939453,91947.0
+2018-10-31,16.260000228881836,16.799999237060547,16.260000228881836,16.600000381469727,532240.0
+2018-11-01,16.700000762939453,16.899999618530273,16.399999618530273,16.399999618530273,244378.0
+2018-11-04,16.399999618530273,16.579999923706055,16.399999618530273,16.440000534057617,80984.0
+2018-11-05,16.31999969482422,16.479999542236328,16.299999237060547,16.399999618530273,36739.0
+2018-11-06,16.520000457763672,17.0,16.520000457763672,16.540000915527344,243394.0
+2018-11-07,16.540000915527344,16.540000915527344,16.299999237060547,16.399999618530273,80629.0
+2018-11-08,16.280000686645508,16.399999618530273,16.260000228881836,16.3799991607666,56362.0
+2018-11-11,16.100000381469727,16.420000076293945,16.059999465942383,16.15999984741211,44278.0
+2018-11-12,16.219999313354492,16.280000686645508,16.15999984741211,16.280000686645508,51112.0
+2018-11-13,16.15999984741211,16.559999465942383,16.15999984741211,16.5,123975.0
+2018-11-14,16.260000228881836,16.600000381469727,16.260000228881836,16.600000381469727,73343.0
+2018-11-15,16.299999237060547,18.020000457763672,16.299999237060547,17.100000381469727,806044.0
+2018-11-18,17.200000762939453,17.979999542236328,17.0,17.020000457763672,321679.0
+2018-11-19,17.040000915527344,17.420000076293945,16.700000762939453,16.700000762939453,222441.0
+2018-11-20,16.6200008392334,16.920000076293945,16.200000762939453,16.200000762939453,101498.0
+2018-11-21,16.31999969482422,16.760000228881836,16.299999237060547,16.459999084472656,99094.0
+2018-11-22,16.540000915527344,16.700000762939453,16.540000915527344,16.6200008392334,43095.0
+2018-11-25,16.600000381469727,16.860000610351562,16.600000381469727,16.65999984741211,71596.0
+2018-11-26,16.6200008392334,16.65999984741211,16.5,16.65999984741211,36646.0
+2018-11-27,16.559999465942383,16.600000381469727,16.5,16.520000457763672,46923.0
+2018-11-28,16.520000457763672,16.719999313354492,16.420000076293945,16.6200008392334,72655.0
+2018-11-29,16.6200008392334,16.780000686645508,16.540000915527344,16.780000686645508,38876.0
+2018-12-02,16.84000015258789,17.299999237060547,16.84000015258789,17.0,159645.0
+2018-12-03,17.18000030517578,17.18000030517578,17.0,17.100000381469727,67581.0
+2018-12-04,17.100000381469727,17.3799991607666,17.0,17.200000762939453,114051.0
+2018-12-05,17.020000457763672,17.299999237060547,16.959999084472656,17.1200008392334,101325.0
+2018-12-06,17.079999923706055,17.200000762939453,16.899999618530273,17.0,81259.0
+2018-12-09,17.0,17.059999465942383,16.860000610351562,16.920000076293945,61937.0
+2018-12-10,16.860000610351562,17.0,16.799999237060547,16.860000610351562,41392.0
+2018-12-11,16.860000610351562,17.0,16.799999237060547,16.799999237060547,77347.0
+2018-12-12,16.959999084472656,16.959999084472656,16.860000610351562,16.940000534057617,26986.0
+2018-12-13,17.0,17.200000762939453,16.899999618530273,17.059999465942383,252955.0
+2018-12-16,17.219999313354492,17.219999313354492,17.0,17.0,60534.0
+2018-12-17,17.020000457763672,17.100000381469727,16.899999618530273,16.899999618530273,135173.0
+2018-12-18,16.799999237060547,16.979999542236328,16.700000762939453,16.780000686645508,63187.0
+2018-12-19,16.780000686645508,16.860000610351562,16.299999237060547,16.479999542236328,150139.0
+2018-12-20,16.299999237060547,16.479999542236328,16.040000915527344,16.040000915527344,97969.0
+2018-12-23,15.800000190734863,16.200000762939453,15.800000190734863,15.9399995803833,107588.0
+2018-12-24,16.0,16.1200008392334,16.0,16.0,140500.0
+2018-12-25,15.960000038146973,15.960000038146973,15.600000381469727,15.800000190734863,203819.0
+2018-12-26,15.699999809265137,15.920000076293945,15.5,15.65999984741211,138094.0
+2018-12-27,15.779999732971191,15.899999618530273,15.779999732971191,15.899999618530273,97462.0
+2018-12-30,15.9399995803833,16.34000015258789,15.880000114440918,16.299999237060547,312143.0
+2018-12-31,16.200000762939453,16.399999618530273,16.0,16.260000228881836,175922.0
+2019-01-01,16.100000381469727,16.260000228881836,16.0,16.100000381469727,88654.0
+2019-01-02,16.0,16.15999984741211,16.0,16.100000381469727,123285.0
+2019-01-03,16.059999465942383,16.81999969482422,16.059999465942383,16.520000457763672,275324.0
+2019-01-06,16.479999542236328,16.760000228881836,16.459999084472656,16.600000381469727,150225.0
+2019-01-07,16.420000076293945,16.579999923706055,16.31999969482422,16.459999084472656,117731.0
+2019-01-08,16.34000015258789,16.399999618530273,16.219999313354492,16.360000610351562,53396.0
+2019-01-09,16.420000076293945,16.440000534057617,16.299999237060547,16.440000534057617,104245.0
+2019-01-10,16.440000534057617,16.5,16.34000015258789,16.34000015258789,130088.0
+2019-01-13,16.360000610351562,16.420000076293945,16.360000610351562,16.420000076293945,60113.0
+2019-01-14,16.34000015258789,16.399999618530273,16.31999969482422,16.34000015258789,38538.0
+2019-01-15,16.399999618530273,16.420000076293945,16.239999771118164,16.280000686645508,62032.0
+2019-01-16,16.280000686645508,16.540000915527344,16.280000686645508,16.31999969482422,91992.0
+2019-01-17,16.440000534057617,16.579999923706055,16.399999618530273,16.579999923706055,61055.0
+2019-01-20,16.700000762939453,16.700000762939453,16.399999618530273,16.399999618530273,46059.0
+2019-01-21,16.399999618530273,16.719999313354492,16.399999618530273,16.5,145030.0
+2019-01-22,16.600000381469727,16.780000686645508,16.579999923706055,16.780000686645508,66164.0
+2019-01-23,16.780000686645508,17.219999313354492,16.760000228881836,17.18000030517578,274539.0
+2019-01-24,17.200000762939453,17.299999237060547,17.0,17.100000381469727,101978.0
+2019-01-27,16.799999237060547,17.0,16.799999237060547,16.899999618530273,85307.0
+2019-01-28,16.8799991607666,17.200000762939453,16.860000610351562,17.0,102350.0
+2019-01-29,16.959999084472656,17.360000610351562,16.920000076293945,17.200000762939453,298067.0
+2019-01-30,17.260000228881836,17.399999618530273,17.0,17.239999771118164,122316.0
+2019-01-31,17.200000762939453,17.360000610351562,17.100000381469727,17.15999984741211,80070.0
+2019-02-03,17.15999984741211,17.15999984741211,17.0,17.020000457763672,67822.0
+2019-02-04,17.040000915527344,17.040000915527344,16.899999618530273,16.920000076293945,66767.0
+2019-02-05,16.860000610351562,17.0,16.84000015258789,16.920000076293945,60049.0
+2019-02-06,16.920000076293945,16.920000076293945,16.799999237060547,16.84000015258789,53620.0
+2019-02-07,16.780000686645508,16.799999237060547,16.700000762939453,16.760000228881836,126594.0
+2019-02-10,16.719999313354492,16.760000228881836,16.700000762939453,16.760000228881836,31280.0
+2019-02-11,16.780000686645508,16.81999969482422,16.700000762939453,16.739999771118164,77641.0
+2019-02-12,16.700000762939453,16.84000015258789,16.65999984741211,16.84000015258789,91071.0
+2019-02-13,16.8799991607666,16.8799991607666,16.700000762939453,16.739999771118164,29452.0
+2019-02-14,16.65999984741211,16.700000762939453,16.65999984741211,16.68000030517578,31612.0
+2019-02-17,16.700000762939453,16.700000762939453,16.6200008392334,16.639999389648438,45818.0
+2019-02-18,16.639999389648438,16.719999313354492,16.5,16.6200008392334,41238.0
+2019-02-19,16.6200008392334,16.739999771118164,16.600000381469727,16.639999389648438,76001.0
+2019-02-20,16.68000030517578,16.739999771118164,16.68000030517578,16.739999771118164,21562.0
+2019-02-21,16.700000762939453,16.84000015258789,16.700000762939453,16.739999771118164,39704.0
+2019-02-24,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,4046.0
+2019-02-25,16.600000381469727,16.600000381469727,16.540000915527344,16.540000915527344,23552.0
+2019-02-26,16.6200008392334,16.700000762939453,16.6200008392334,16.700000762939453,24332.0
+2019-02-27,16.84000015258789,16.84000015258789,16.68000030517578,16.739999771118164,20816.0
+2019-02-28,16.84000015258789,16.860000610351562,16.700000762939453,16.860000610351562,33773.0
+2019-03-03,16.8799991607666,16.920000076293945,16.700000762939453,16.860000610351562,112260.0
+2019-03-04,16.920000076293945,17.399999618530273,16.799999237060547,17.040000915527344,448107.0
+2019-03-05,17.040000915527344,17.239999771118164,16.959999084472656,16.959999084472656,95293.0
+2019-03-06,17.059999465942383,17.200000762939453,17.059999465942383,17.1200008392334,108088.0
+2019-03-07,17.1200008392334,17.299999237060547,17.059999465942383,17.219999313354492,134221.0
+2019-03-10,17.31999969482422,18.399999618530273,17.31999969482422,18.040000915527344,677041.0
+2019-03-11,18.079999923706055,19.200000762939453,17.799999237060547,18.299999237060547,993778.0
+2019-03-12,18.299999237060547,18.639999389648438,18.0,18.18000030517578,353466.0
+2019-03-13,18.100000381469727,18.219999313354492,17.799999237060547,18.059999465942383,224874.0
+2019-03-14,18.059999465942383,18.579999923706055,18.040000915527344,18.579999923706055,287080.0
+2019-03-17,18.440000534057617,18.799999237060547,18.360000610351562,18.479999542236328,162665.0
+2019-03-18,18.5,19.18000030517578,18.5,18.940000534057617,442023.0
+2019-03-19,18.959999084472656,19.100000381469727,18.559999465942383,18.719999313354492,224095.0
+2019-03-20,18.719999313354492,18.719999313354492,18.459999084472656,18.459999084472656,103986.0
+2019-03-21,18.399999618530273,18.5,18.299999237060547,18.31999969482422,72353.0
+2019-03-24,18.200000762939453,18.200000762939453,18.0,18.139999389648438,86430.0
+2019-03-25,18.059999465942383,18.3799991607666,18.0,18.0,89425.0
+2019-03-26,18.040000915527344,18.139999389648438,18.0,18.079999923706055,22283.0
+2019-03-27,18.1200008392334,18.15999984741211,18.040000915527344,18.040000915527344,21222.0
+2019-03-28,18.079999923706055,18.600000381469727,18.079999923706055,18.15999984741211,198275.0
+2019-03-31,18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0.0
+2019-04-01,17.139999389648438,17.700000762939453,17.100000381469727,17.5,331684.0
+2019-04-02,17.520000457763672,17.600000381469727,17.440000534057617,17.5,79762.0
+2019-04-03,17.559999465942383,17.559999465942383,17.360000610351562,17.5,108140.0
+2019-04-04,17.31999969482422,17.399999618530273,17.239999771118164,17.31999969482422,130579.0
+2019-04-07,17.31999969482422,17.34000015258789,17.18000030517578,17.18000030517578,33800.0
+2019-04-08,17.079999923706055,17.15999984741211,17.079999923706055,17.139999389648438,81447.0
+2019-04-09,17.219999313354492,17.239999771118164,17.1200008392334,17.15999984741211,45473.0
+2019-04-10,17.18000030517578,17.280000686645508,17.100000381469727,17.239999771118164,105885.0
+2019-04-11,17.200000762939453,17.540000915527344,17.200000762939453,17.3799991607666,225286.0
+2019-04-14,17.260000228881836,17.579999923706055,17.260000228881836,17.540000915527344,139203.0
+2019-04-15,17.520000457763672,18.100000381469727,17.520000457763672,17.799999237060547,594172.0
+2019-04-16,17.81999969482422,17.81999969482422,17.540000915527344,17.559999465942383,172735.0
+2019-04-17,17.5,17.700000762939453,17.5,17.540000915527344,107560.0
+2019-04-18,17.459999084472656,17.600000381469727,17.34000015258789,17.399999618530273,79411.0
+2019-04-21,17.399999618530273,17.579999923706055,17.399999618530273,17.420000076293945,66888.0
+2019-04-22,17.420000076293945,17.440000534057617,17.219999313354492,17.31999969482422,53564.0
+2019-04-23,17.200000762939453,17.34000015258789,17.100000381469727,17.280000686645508,55545.0
+2019-04-24,17.139999389648438,17.260000228881836,17.079999923706055,17.139999389648438,47192.0
+2019-04-25,17.100000381469727,17.399999618530273,17.079999923706055,17.399999618530273,99774.0
+2019-04-28,17.3799991607666,17.68000030517578,17.3799991607666,17.600000381469727,87034.0
+2019-04-29,17.600000381469727,17.600000381469727,17.399999618530273,17.479999542236328,149898.0
+2019-04-30,17.639999389648438,18.6200008392334,17.520000457763672,18.0,1351607.0
+2019-05-01,17.81999969482422,17.959999084472656,17.399999618530273,17.459999084472656,290231.0
+2019-05-02,17.459999084472656,17.6200008392334,17.440000534057617,17.540000915527344,169353.0
+2019-05-05,17.479999542236328,17.479999542236328,17.100000381469727,17.18000030517578,136077.0
+2019-05-06,17.0,17.0,16.399999618530273,16.799999237060547,177191.0
+2019-05-07,16.799999237060547,16.799999237060547,16.399999618530273,16.600000381469727,54312.0
+2019-05-08,16.520000457763672,16.6200008392334,16.399999618530273,16.540000915527344,50839.0
+2019-05-09,16.5,16.5,16.31999969482422,16.5,91706.0
+2019-05-12,16.260000228881836,16.479999542236328,15.899999618530273,16.0,58485.0
+2019-05-13,15.699999809265137,15.979999542236328,15.0,15.119999885559082,254795.0
+2019-05-14,15.0,15.479999542236328,14.0,14.699999809265137,185079.0
+2019-05-15,15.0,15.020000457763672,14.899999618530273,14.9399995803833,84636.0
+2019-05-16,15.100000381469727,15.15999984741211,15.0,15.15999984741211,59353.0
+2019-05-19,15.039999961853027,15.5,15.039999961853027,15.140000343322754,70914.0
+2019-05-20,14.699999809265137,14.9399995803833,14.699999809265137,14.9399995803833,20492.0
+2019-05-21,14.9399995803833,15.5,14.9399995803833,15.380000114440918,80742.0
+2019-05-22,15.420000076293945,15.5,15.220000267028809,15.300000190734863,89696.0
+2019-05-23,15.180000305175781,15.220000267028809,15.180000305175781,15.180000305175781,24290.0
+2019-05-26,15.039999961853027,15.039999961853027,15.0,15.0,43676.0
+2019-05-27,14.619999885559082,15.079999923706055,14.619999885559082,15.079999923706055,25150.0
+2019-05-28,15.0,15.300000190734863,14.899999618530273,14.960000038146973,80877.0
+2019-05-29,14.960000038146973,14.960000038146973,14.9399995803833,14.960000038146973,25824.0
+2019-05-30,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-02,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-03,15.039999961853027,15.039999961853027,14.84000015258789,15.0,48634.0
+2019-06-04,15.0,15.0,15.0,15.0,0.0
+2019-06-05,15.0,15.0,15.0,15.0,0.0
+2019-06-06,15.0,15.0,15.0,15.0,0.0
+2019-06-09,15.199999809265137,15.359999656677246,15.199999809265137,15.279999732971191,58485.0
+2019-06-10,15.279999732971191,15.899999618530273,15.199999809265137,15.5600004196167,118648.0
+2019-06-11,15.640000343322754,15.880000114440918,15.539999961853027,15.699999809265137,159848.0
+2019-06-12,15.699999809265137,15.779999732971191,15.619999885559082,15.65999984741211,95583.0
+2019-06-13,15.539999961853027,15.539999961853027,15.0600004196167,15.0600004196167,173552.0
+2019-06-16,15.0600004196167,15.34000015258789,15.0600004196167,15.180000305175781,143003.0
+2019-06-17,15.180000305175781,15.600000381469727,15.180000305175781,15.399999618530273,151204.0
+2019-06-18,15.399999618530273,15.720000267028809,15.399999618530273,15.479999542236328,339592.0
+2019-06-19,15.5600004196167,15.84000015258789,15.399999618530273,15.460000038146973,206686.0
+2019-06-20,15.399999618530273,15.720000267028809,15.399999618530273,15.600000381469727,212084.0
+2019-06-23,15.800000190734863,15.859999656677246,15.5,15.640000343322754,91347.0
+2019-06-24,15.760000228881836,15.760000228881836,15.420000076293945,15.5,64754.0
+2019-06-25,15.4399995803833,15.5,15.399999618530273,15.420000076293945,67120.0
+2019-06-26,15.5,15.520000457763672,15.4399995803833,15.5,32563.0
+2019-06-27,15.579999923706055,15.600000381469727,15.5,15.5,33184.0
+2019-06-30,15.5,15.680000305175781,15.5,15.539999961853027,80881.0
+2019-07-01,15.5,15.699999809265137,15.5,15.579999923706055,47703.0
+2019-07-02,15.600000381469727,15.600000381469727,15.460000038146973,15.600000381469727,67828.0
+2019-07-03,15.479999542236328,15.600000381469727,15.479999542236328,15.579999923706055,50312.0
+2019-07-04,15.520000457763672,15.800000190734863,15.5,15.539999961853027,117156.0
+2019-07-07,15.579999923706055,15.65999984741211,15.520000457763672,15.65999984741211,66298.0
+2019-07-08,15.579999923706055,15.579999923706055,15.520000457763672,15.579999923706055,23072.0
+2019-07-09,15.539999961853027,15.65999984741211,15.539999961853027,15.65999984741211,33728.0
+2019-07-10,15.65999984741211,16.219999313354492,15.65999984741211,15.899999618530273,189816.0
+2019-07-11,15.899999618530273,16.0,15.880000114440918,16.0,28096.0
+2019-07-14,16.079999923706055,16.100000381469727,15.960000038146973,16.0,77232.0
+2019-07-15,16.100000381469727,16.1200008392334,15.899999618530273,16.0,148987.0
+2019-07-16,15.880000114440918,16.18000030517578,15.880000114440918,16.040000915527344,96768.0
+2019-07-17,16.059999465942383,16.139999389648438,16.0,16.0,78179.0
+2019-07-18,16.0,16.1200008392334,16.0,16.0,98261.0
+2019-07-21,15.960000038146973,15.960000038146973,15.65999984741211,15.800000190734863,121662.0
+2019-07-22,15.800000190734863,15.880000114440918,15.800000190734863,15.880000114440918,37195.0
+2019-07-23,15.699999809265137,15.739999771118164,15.5,15.5,22440.0
+2019-07-24,15.399999618530273,15.600000381469727,15.399999618530273,15.520000457763672,24436.0
+2019-07-25,15.680000305175781,15.899999618530273,15.680000305175781,15.880000114440918,17774.0
+2019-07-28,15.84000015258789,15.84000015258789,15.819999694824219,15.819999694824219,12253.0
+2019-07-29,15.779999732971191,15.779999732971191,15.619999885559082,15.619999885559082,29141.0
+2019-07-30,15.760000228881836,15.859999656677246,15.640000343322754,15.699999809265137,34053.0
+2019-07-31,15.800000190734863,16.0,15.699999809265137,15.800000190734863,246761.0
+2019-08-01,15.699999809265137,15.720000267028809,15.520000457763672,15.520000457763672,115073.0
+2019-08-04,15.5,15.5,15.300000190734863,15.460000038146973,53771.0
+2019-08-05,15.300000190734863,15.359999656677246,15.300000190734863,15.359999656677246,35214.0
+2019-08-06,15.34000015258789,15.34000015258789,15.180000305175781,15.260000228881836,31574.0
+2019-08-07,15.279999732971191,15.479999542236328,15.239999771118164,15.460000038146973,28626.0
+2019-08-08,15.460000038146973,15.539999961853027,15.199999809265137,15.220000267028809,80825.0
+2019-08-11,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-12,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-13,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-14,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-15,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2019-08-18,15.100000381469727,15.300000190734863,15.100000381469727,15.279999732971191,34722.0
+2019-08-19,15.300000190734863,15.5600004196167,15.300000190734863,15.5600004196167,47893.0
+2019-08-20,15.520000457763672,15.520000457763672,15.199999809265137,15.279999732971191,92795.0
+2019-08-21,15.300000190734863,15.300000190734863,15.220000267028809,15.220000267028809,23436.0
+2019-08-22,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,31247.0
+2019-08-25,15.020000457763672,15.039999961853027,14.84000015258789,14.899999618530273,72766.0
+2019-08-26,14.800000190734863,15.0,14.720000267028809,14.960000038146973,30212.0
+2019-08-27,15.0,15.0,14.619999885559082,14.800000190734863,35673.0
+2019-08-28,14.779999732971191,15.0,14.779999732971191,14.800000190734863,53781.0
+2019-08-29,14.720000267028809,14.9399995803833,14.699999809265137,14.800000190734863,38656.0
+2019-09-01,14.760000228881836,14.800000190734863,14.760000228881836,14.800000190734863,19544.0
+2019-09-02,14.800000190734863,14.84000015258789,14.779999732971191,14.779999732971191,114282.0
+2019-09-03,14.760000228881836,14.84000015258789,14.760000228881836,14.84000015258789,41109.0
+2019-09-04,14.84000015258789,14.899999618530273,14.800000190734863,14.800000190734863,122450.0
+2019-09-05,14.859999656677246,15.199999809265137,14.84000015258789,14.84000015258789,133959.0
+2019-09-08,15.239999771118164,15.239999771118164,15.0600004196167,15.119999885559082,45232.0
+2019-09-09,15.039999961853027,15.220000267028809,15.020000457763672,15.140000343322754,49504.0
+2019-09-10,15.100000381469727,15.100000381469727,15.0,15.0,28597.0
+2019-09-11,15.0,15.0,14.5,14.5,119410.0
+2019-09-12,14.640000343322754,14.699999809265137,14.5600004196167,14.699999809265137,56854.0
+2019-09-15,14.520000457763672,14.600000381469727,14.520000457763672,14.600000381469727,68862.0
+2019-09-16,14.539999961853027,14.539999961853027,14.5,14.5,23226.0
+2019-09-17,14.5,14.520000457763672,14.380000114440918,14.399999618530273,87135.0
+2019-09-18,14.5,14.539999961853027,14.319999694824219,14.319999694824219,88389.0
+2019-09-19,14.359999656677246,14.600000381469727,14.359999656677246,14.600000381469727,116617.0
+2019-09-22,14.460000038146973,14.720000267028809,14.460000038146973,14.720000267028809,24695.0
+2019-09-24,14.899999618530273,15.079999923706055,14.819999694824219,15.079999923706055,162813.0
+2019-09-25,15.0,15.359999656677246,14.9399995803833,15.15999984741211,506367.0
+2019-09-26,15.15999984741211,15.300000190734863,15.140000343322754,15.300000190734863,140815.0
+2019-09-29,15.199999809265137,15.619999885559082,15.199999809265137,15.5600004196167,283578.0
+2019-09-30,15.520000457763672,15.579999923706055,15.5,15.5600004196167,147553.0
+2019-10-01,15.779999732971191,15.819999694824219,15.539999961853027,15.619999885559082,182116.0
+2019-10-02,15.539999961853027,15.539999961853027,15.300000190734863,15.399999618530273,51154.0
+2019-10-03,15.239999771118164,15.300000190734863,15.100000381469727,15.100000381469727,105494.0
+2019-10-06,14.819999694824219,15.399999618530273,14.819999694824219,15.399999618530273,134876.0
+2019-10-07,15.399999618530273,15.420000076293945,15.199999809265137,15.279999732971191,64327.0
+2019-10-08,15.119999885559082,15.15999984741211,14.979999542236328,14.979999542236328,44325.0
+2019-10-09,14.979999542236328,15.100000381469727,14.979999542236328,15.0,57189.0
+2019-10-10,14.899999618530273,14.899999618530273,14.600000381469727,14.720000267028809,55231.0
+2019-10-13,14.819999694824219,14.880000114440918,14.819999694824219,14.819999694824219,33737.0
+2019-10-14,14.699999809265137,14.779999732971191,14.640000343322754,14.640000343322754,28782.0
+2019-10-15,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,7112.0
+2019-10-16,14.619999885559082,14.619999885559082,14.300000190734863,14.5600004196167,38290.0
+2019-10-17,14.600000381469727,14.699999809265137,14.579999923706055,14.699999809265137,43777.0
+2019-10-20,14.899999618530273,14.899999618530273,14.739999771118164,14.880000114440918,39885.0
+2019-10-21,15.260000228881836,15.260000228881836,14.880000114440918,15.0,80684.0
+2019-10-22,15.220000267028809,15.220000267028809,14.899999618530273,15.0,46969.0
+2019-10-23,14.819999694824219,14.960000038146973,14.819999694824219,14.880000114440918,27738.0
+2019-10-24,14.800000190734863,15.020000457763672,14.800000190734863,15.0,121865.0
+2019-10-27,14.859999656677246,15.079999923706055,14.859999656677246,15.0600004196167,54327.0
+2019-10-28,15.079999923706055,15.079999923706055,14.899999618530273,14.899999618530273,30943.0
+2019-10-29,14.899999618530273,14.899999618530273,14.720000267028809,14.800000190734863,29343.0
+2019-10-30,14.779999732971191,15.079999923706055,14.779999732971191,15.079999923706055,66480.0
+2019-10-31,15.039999961853027,15.039999961853027,14.899999618530273,14.979999542236328,40862.0
+2019-11-03,14.800000190734863,14.819999694824219,14.699999809265137,14.779999732971191,70122.0
+2019-11-04,14.520000457763672,14.960000038146973,14.520000457763672,14.800000190734863,85296.0
+2019-11-05,14.960000038146973,15.199999809265137,14.800000190734863,14.819999694824219,120178.0
+2019-11-06,14.699999809265137,14.899999618530273,14.699999809265137,14.899999618530273,34759.0
+2019-11-07,14.880000114440918,14.899999618530273,14.619999885559082,14.619999885559082,113218.0
+2019-11-10,14.800000190734863,14.800000190734863,14.699999809265137,14.760000228881836,46375.0
+2019-11-11,14.84000015258789,14.960000038146973,14.699999809265137,14.899999618530273,106375.0
+2019-11-12,14.84000015258789,15.0,14.84000015258789,14.899999618530273,50092.0
+2019-11-13,14.9399995803833,14.960000038146973,14.579999923706055,14.600000381469727,35857.0
+2019-11-14,14.739999771118164,14.739999771118164,14.65999984741211,14.65999984741211,12856.0
+2019-11-17,14.800000190734863,14.800000190734863,14.5,14.5,30013.0
+2019-11-18,14.520000457763672,14.520000457763672,14.4399995803833,14.479999542236328,45884.0
+2019-11-19,14.800000190734863,14.800000190734863,14.539999961853027,14.579999923706055,35757.0
+2019-11-20,14.600000381469727,14.65999984741211,14.539999961853027,14.579999923706055,69121.0
+2019-11-21,14.600000381469727,14.680000305175781,14.579999923706055,14.600000381469727,77978.0
+2019-11-24,14.520000457763672,14.5600004196167,14.5,14.539999961853027,39554.0
+2019-11-25,14.4399995803833,14.4399995803833,14.399999618530273,14.399999618530273,23127.0
+2019-11-26,14.5600004196167,14.600000381469727,14.460000038146973,14.520000457763672,60517.0
+2019-11-27,14.479999542236328,14.579999923706055,14.479999542236328,14.579999923706055,10083.0
+2019-11-28,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,24467.0
+2019-12-01,14.699999809265137,14.699999809265137,14.460000038146973,14.460000038146973,25529.0
+2019-12-02,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,15664.0
+2019-12-03,14.5,14.5,14.5,14.5,15552.0
+2019-12-04,14.479999542236328,14.600000381469727,14.479999542236328,14.5600004196167,52333.0
+2019-12-05,14.5600004196167,14.5600004196167,14.4399995803833,14.539999961853027,68393.0
+2019-12-08,14.479999542236328,14.800000190734863,14.479999542236328,14.600000381469727,40954.0
+2019-12-09,14.680000305175781,14.680000305175781,14.65999984741211,14.65999984741211,38401.0
+2019-12-10,14.779999732971191,14.779999732971191,14.619999885559082,14.619999885559082,16583.0
+2019-12-11,14.600000381469727,14.739999771118164,14.600000381469727,14.600000381469727,50107.0
+2019-12-12,14.5600004196167,14.739999771118164,14.399999618530273,14.399999618530273,79315.0
+2019-12-15,14.420000076293945,14.5600004196167,14.399999618530273,14.5600004196167,146122.0
+2019-12-16,14.5,14.600000381469727,14.420000076293945,14.5,133435.0
+2019-12-17,14.520000457763672,14.640000343322754,14.5,14.520000457763672,152265.0
+2019-12-18,14.600000381469727,15.140000343322754,14.600000381469727,15.0600004196167,364584.0
+2019-12-19,15.100000381469727,15.319999694824219,15.0,15.300000190734863,313128.0
+2019-12-22,15.199999809265137,15.460000038146973,15.199999809265137,15.460000038146973,175721.0
+2019-12-23,15.479999542236328,15.779999732971191,15.479999542236328,15.640000343322754,392805.0
+2019-12-24,15.619999885559082,15.680000305175781,15.479999542236328,15.640000343322754,226772.0
+2019-12-25,15.619999885559082,15.720000267028809,15.600000381469727,15.699999809265137,67541.0
+2019-12-26,15.739999771118164,15.899999618530273,15.5,15.800000190734863,448415.0
+2019-12-29,15.819999694824219,16.299999237060547,15.819999694824219,16.15999984741211,824863.0
+2019-12-30,16.15999984741211,16.399999618530273,15.979999542236328,16.079999923706055,415156.0
+2019-12-31,16.0,16.100000381469727,15.880000114440918,15.979999542236328,254757.0
+2020-01-01,15.979999542236328,16.059999465942383,15.899999618530273,15.899999618530273,164767.0
+2020-01-02,15.960000038146973,16.239999771118164,15.960000038146973,16.059999465942383,239241.0
+2020-01-05,15.800000190734863,15.920000076293945,15.5,15.520000457763672,189721.0
+2020-01-06,15.479999542236328,15.619999885559082,15.300000190734863,15.520000457763672,88125.0
+2020-01-07,15.779999732971191,15.920000076293945,15.720000267028809,15.800000190734863,179837.0
+2020-01-08,15.34000015258789,15.600000381469727,15.319999694824219,15.5,157944.0
+2020-01-09,15.800000190734863,16.059999465942383,15.779999732971191,15.979999542236328,283048.0
+2020-01-12,16.100000381469727,16.760000228881836,16.100000381469727,16.540000915527344,756641.0
+2020-01-13,16.540000915527344,16.860000610351562,16.459999084472656,16.68000030517578,463249.0
+2020-01-14,16.700000762939453,16.84000015258789,16.579999923706055,16.600000381469727,194963.0
+2020-01-15,16.579999923706055,16.799999237060547,16.579999923706055,16.600000381469727,226203.0
+2020-01-16,16.600000381469727,16.940000534057617,16.600000381469727,16.780000686645508,386413.0
+2020-01-19,16.81999969482422,17.600000381469727,16.700000762939453,17.31999969482422,681042.0
+2020-01-20,17.260000228881836,17.299999237060547,17.0,17.020000457763672,299582.0
+2020-01-21,17.020000457763672,17.299999237060547,16.899999618530273,17.280000686645508,157487.0
+2020-01-22,17.200000762939453,17.559999465942383,17.18000030517578,17.5,382140.0
+2020-01-23,17.520000457763672,17.700000762939453,17.239999771118164,17.700000762939453,278219.0
+2020-01-26,17.440000534057617,18.239999771118164,17.440000534057617,18.079999923706055,517610.0
+2020-01-27,18.1200008392334,18.440000534057617,18.079999923706055,18.31999969482422,320689.0
+2020-01-28,18.020000457763672,18.479999542236328,18.020000457763672,18.200000762939453,194865.0
+2020-01-29,18.399999618530273,18.920000076293945,18.399999618530273,18.65999984741211,433541.0
+2020-01-30,18.65999984741211,18.959999084472656,18.65999984741211,18.920000076293945,191249.0
+2020-02-02,18.920000076293945,18.920000076293945,18.0,18.920000076293945,236999.0
+2020-02-03,18.899999618530273,18.899999618530273,18.200000762939453,18.200000762939453,232209.0
+2020-02-04,18.200000762939453,18.299999237060547,17.760000228881836,17.760000228881836,268955.0
+2020-02-05,17.899999618530273,18.040000915527344,17.600000381469727,17.739999771118164,103999.0
+2020-02-06,17.700000762939453,18.299999237060547,17.600000381469727,17.600000381469727,270903.0
+2020-02-09,17.459999084472656,17.459999084472656,17.100000381469727,17.3799991607666,83268.0
+2020-02-10,17.3799991607666,18.18000030517578,17.34000015258789,17.700000762939453,308609.0
+2020-02-11,17.719999313354492,17.979999542236328,17.700000762939453,17.799999237060547,105512.0
+2020-02-12,17.700000762939453,18.239999771118164,17.700000762939453,18.200000762939453,232538.0
+2020-02-13,18.100000381469727,18.299999237060547,17.68000030517578,17.700000762939453,99904.0
+2020-02-16,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0
+2020-02-17,17.799999237060547,18.219999313354492,17.799999237060547,18.219999313354492,56327.0
+2020-02-18,18.280000686645508,18.479999542236328,18.020000457763672,18.399999618530273,290447.0
+2020-02-19,18.540000915527344,18.68000030517578,18.31999969482422,18.31999969482422,204299.0
+2020-02-20,18.31999969482422,18.479999542236328,18.260000228881836,18.399999618530273,159953.0
+2020-02-23,18.15999984741211,18.479999542236328,18.15999984741211,18.34000015258789,78748.0
+2020-02-24,18.18000030517578,19.0,18.139999389648438,18.68000030517578,597888.0
+2020-02-25,18.399999618530273,18.399999618530273,17.700000762939453,18.100000381469727,258473.0
+2020-02-26,17.799999237060547,17.899999618530273,17.5,17.600000381469727,83630.0
+2020-02-27,17.3799991607666,17.420000076293945,16.600000381469727,16.959999084472656,152814.0
+2020-03-01,16.899999618530273,16.899999618530273,15.600000381469727,15.600000381469727,129803.0
+2020-03-02,15.960000038146973,16.040000915527344,15.760000228881836,15.760000228881836,88821.0
+2020-03-03,15.880000114440918,16.5,15.880000114440918,16.5,81796.0
+2020-03-04,16.5,17.260000228881836,16.5,17.239999771118164,166147.0
+2020-03-05,17.239999771118164,17.299999237060547,17.0,17.100000381469727,74893.0
+2020-03-08,15.899999618530273,16.600000381469727,15.399999618530273,16.600000381469727,177341.0
+2020-03-09,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,59096.0
+2020-03-10,16.399999618530273,16.399999618530273,15.0,16.15999984741211,279238.0
+2020-03-11,16.0,16.1200008392334,14.800000190734863,15.359999656677246,200702.0
+2020-03-12,14.5,15.0,14.5,14.899999618530273,119075.0
+2020-03-15,15.359999656677246,15.359999656677246,14.5,14.899999618530273,112024.0
+2020-03-16,15.100000381469727,15.100000381469727,14.800000190734863,14.800000190734863,76216.0
+2020-03-17,14.800000190734863,15.0,14.779999732971191,15.0,94791.0
+2020-03-18,15.020000457763672,15.479999542236328,14.800000190734863,14.899999618530273,187677.0
+2020-03-19,14.5,14.819999694824219,14.279999732971191,14.279999732971191,632794.0
+2020-03-22,14.300000190734863,14.479999542236328,14.199999809265137,14.199999809265137,234587.0
+2020-03-23,14.100000381469727,14.119999885559082,13.34000015258789,13.579999923706055,127694.0
+2020-03-24,14.0,14.100000381469727,13.699999809265137,14.100000381469727,165620.0
+2020-03-25,14.300000190734863,14.479999542236328,13.979999542236328,14.020000457763672,209953.0
+2020-03-26,14.300000190734863,14.739999771118164,14.300000190734863,14.739999771118164,252969.0
+2020-03-29,14.699999809265137,15.279999732971191,14.699999809265137,15.119999885559082,153145.0
+2020-03-30,15.100000381469727,16.0,15.100000381469727,16.0,261654.0
+2020-03-31,16.399999618530273,16.68000030517578,16.139999389648438,16.3799991607666,404607.0
+2020-04-01,16.299999237060547,16.5,15.880000114440918,15.880000114440918,177470.0
+2020-04-02,15.880000114440918,16.600000381469727,15.880000114440918,16.239999771118164,244240.0
+2020-04-05,16.899999618530273,16.899999618530273,16.239999771118164,16.459999084472656,170101.0
+2020-04-06,16.5,17.0,16.5,17.0,414139.0
+2020-04-07,17.100000381469727,18.700000762939453,17.040000915527344,18.700000762939453,1110925.0
+2020-04-08,19.239999771118164,20.200000762939453,19.239999771118164,19.780000686645508,2118128.0
+2020-04-09,19.780000686645508,19.959999084472656,18.940000534057617,19.18000030517578,820725.0
+2020-04-12,19.200000762939453,20.239999771118164,19.1200008392334,19.18000030517578,1350773.0
+2020-04-13,19.280000686645508,19.520000457763672,18.719999313354492,19.100000381469727,607700.0
+2020-04-14,19.200000762939453,19.399999618530273,19.0,19.040000915527344,251164.0
+2020-04-15,19.100000381469727,19.139999389648438,18.700000762939453,18.780000686645508,250127.0
+2020-04-16,18.979999542236328,19.1200008392334,18.15999984741211,18.5,556829.0
+2020-04-19,18.5,18.600000381469727,18.260000228881836,18.399999618530273,265260.0
+2020-04-20,18.399999618530273,19.399999618530273,18.3799991607666,19.200000762939453,837719.0
+2020-04-21,18.6200008392334,19.3799991607666,18.6200008392334,19.0,373319.0
+2020-04-22,18.639999389648438,19.219999313354492,18.639999389648438,19.200000762939453,311723.0
+2020-04-23,19.399999618530273,19.5,19.079999923706055,19.200000762939453,261032.0
+2020-04-26,19.31999969482422,20.0,19.239999771118164,19.700000762939453,486768.0
+2020-04-27,19.920000076293945,21.440000534057617,19.799999237060547,20.8799991607666,1682409.0
+2020-04-28,20.899999618530273,21.600000381469727,20.84000015258789,20.920000076293945,738023.0
+2020-04-29,21.0,21.399999618530273,21.0,21.200000762939453,546205.0
+2020-04-30,21.1200008392334,21.780000686645508,20.81999969482422,20.860000610351562,687486.0
+2020-05-03,19.0,19.5,18.780000686645508,18.780000686645508,536804.0
+2020-05-04,18.5,20.15999984741211,18.219999313354492,19.6200008392334,1219292.0
+2020-05-05,20.0,20.479999542236328,19.84000015258789,20.0,768028.0
+2020-05-06,20.200000762939453,20.600000381469727,19.639999389648438,20.399999618530273,1229793.0
+2020-05-07,20.440000534057617,22.299999237060547,20.440000534057617,21.0,3456726.0
+2020-05-10,21.360000610351562,23.100000381469727,21.360000610351562,23.100000381469727,2611188.0
+2020-05-11,22.5,24.260000228881836,21.0,21.139999389648438,4977723.0
+2020-05-12,21.299999237060547,22.0,20.6200008392334,20.84000015258789,2485222.0
+2020-05-13,21.0,22.68000030517578,20.65999984741211,22.0,6760616.0
+2020-05-14,22.200000762939453,22.299999237060547,21.059999465942383,21.18000030517578,4095132.0
+2020-05-17,21.280000686645508,21.520000457763672,20.920000076293945,21.18000030517578,1684012.0
+2020-05-18,21.18000030517578,21.700000762939453,21.18000030517578,21.3799991607666,1819159.0
+2020-05-19,21.540000915527344,21.68000030517578,21.299999237060547,21.399999618530273,1106929.0
+2020-05-20,21.479999542236328,21.579999923706055,21.18000030517578,21.579999923706055,962119.0
+2020-05-21,21.700000762939453,22.260000228881836,21.479999542236328,21.600000381469727,2574220.0
+2020-05-31,22.100000381469727,22.100000381469727,21.579999923706055,21.700000762939453,1204216.0
+2020-06-01,21.760000228881836,21.760000228881836,21.399999618530273,21.540000915527344,635530.0
+2020-06-02,21.540000915527344,22.0,21.399999618530273,21.719999313354492,2236677.0
+2020-06-03,21.81999969482422,22.299999237060547,21.81999969482422,21.979999542236328,3436284.0
+2020-06-04,22.0,22.799999237060547,21.940000534057617,22.31999969482422,3632931.0
+2020-06-07,22.540000915527344,22.600000381469727,22.219999313354492,22.420000076293945,1296452.0
+2020-06-08,22.420000076293945,23.799999237060547,22.219999313354492,23.299999237060547,4757505.0
+2020-06-09,23.399999618530273,23.559999465942383,23.020000457763672,23.100000381469727,1584845.0
+2020-06-10,23.18000030517578,23.219999313354492,22.739999771118164,23.059999465942383,1173709.0
+2020-06-11,23.0,23.559999465942383,22.81999969482422,23.18000030517578,2233905.0
+2020-06-14,23.0,24.0,22.959999084472656,24.0,1970449.0
+2020-06-15,23.799999237060547,23.799999237060547,22.959999084472656,23.18000030517578,2991418.0
+2020-06-16,23.18000030517578,23.5,23.100000381469727,23.219999313354492,1024508.0
+2020-06-17,23.299999237060547,23.299999237060547,22.18000030517578,22.540000915527344,1549750.0
+2020-06-18,22.5,22.5,22.079999923706055,22.18000030517578,681365.0
+2020-06-21,22.239999771118164,22.5,22.020000457763672,22.15999984741211,786388.0
+2020-06-22,22.020000457763672,22.399999618530273,21.860000610351562,22.0,847526.0
+2020-06-23,22.0,22.280000686645508,21.799999237060547,22.280000686645508,549150.0
+2020-06-24,22.200000762939453,22.5,22.020000457763672,22.139999389648438,748512.0
+2020-06-25,22.020000457763672,22.299999237060547,21.979999542236328,22.139999389648438,378976.0
+2020-06-28,22.139999389648438,22.420000076293945,22.100000381469727,22.3799991607666,517223.0
+2020-06-29,22.3799991607666,22.3799991607666,22.200000762939453,22.239999771118164,665762.0
+2020-06-30,22.31999969482422,22.700000762939453,22.18000030517578,22.239999771118164,1001754.0
+2020-07-01,22.280000686645508,22.8799991607666,22.239999771118164,22.719999313354492,1340342.0
+2020-07-02,22.799999237060547,23.079999923706055,22.65999984741211,22.68000030517578,1377491.0
+2020-07-05,22.84000015258789,22.899999618530273,22.700000762939453,22.719999313354492,563794.0
+2020-07-06,22.700000762939453,22.700000762939453,22.5,22.5,842065.0
+2020-07-07,22.540000915527344,22.760000228881836,22.5,22.559999465942383,435722.0
+2020-07-08,22.600000381469727,22.920000076293945,22.520000457763672,22.6200008392334,609482.0
+2020-07-09,22.65999984741211,23.059999465942383,22.6200008392334,22.68000030517578,1483157.0
+2020-07-12,22.68000030517578,22.899999618530273,22.65999984741211,22.8799991607666,843363.0
+2020-07-13,22.940000534057617,23.18000030517578,22.700000762939453,22.799999237060547,1602483.0
+2020-07-14,22.719999313354492,22.979999542236328,22.600000381469727,22.760000228881836,579989.0
+2020-07-15,22.799999237060547,23.079999923706055,22.68000030517578,22.940000534057617,1090671.0
+2020-07-16,23.18000030517578,23.84000015258789,23.18000030517578,23.360000610351562,3800437.0
+2020-07-19,23.399999618530273,24.940000534057617,23.399999618530273,24.65999984741211,3918312.0
+2020-07-20,24.799999237060547,26.299999237060547,23.399999618530273,24.600000381469727,6495271.0
+2020-07-21,25.25,25.75,24.799999237060547,25.149999618530273,2406474.0
+2020-07-22,25.299999237060547,25.649999618530273,24.760000228881836,24.899999618530273,1347024.0
+2020-07-23,25.0,25.299999237060547,24.6200008392334,24.700000762939453,1498929.0
+2020-07-26,24.559999465942383,24.959999084472656,24.31999969482422,24.540000915527344,624269.0
+2020-07-27,24.600000381469727,25.350000381469727,24.299999237060547,24.8799991607666,2298209.0
+2020-07-28,24.8799991607666,25.649999618530273,24.799999237060547,25.049999237060547,1876824.0
+2020-08-05,25.299999237060547,26.25,25.200000762939453,26.0,1531165.0
+2020-08-06,26.0,26.700000762939453,25.899999618530273,26.299999237060547,1755880.0
+2020-08-09,26.350000381469727,26.350000381469727,26.0,26.049999237060547,656417.0
+2020-08-10,26.25,26.299999237060547,25.700000762939453,25.799999237060547,757272.0
+2020-08-11,25.799999237060547,26.100000381469727,25.549999237060547,25.700000762939453,732289.0
+2020-08-12,25.850000381469727,25.899999618530273,25.049999237060547,25.549999237060547,628486.0
+2020-08-13,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
+2020-08-16,26.5,27.100000381469727,26.450000762939453,26.950000762939453,1498197.0
+2020-08-17,27.0,27.600000381469727,26.0,27.0,3920987.0
+2020-08-18,27.0,27.100000381469727,26.549999237060547,27.100000381469727,1014348.0
+2020-08-19,28.200000762939453,28.600000381469727,27.200000762939453,27.399999618530273,3423283.0
+2020-08-20,27.299999237060547,27.299999237060547,26.600000381469727,26.850000381469727,964456.0
+2020-08-23,26.850000381469727,27.399999618530273,26.649999618530273,27.299999237060547,1232987.0
+2020-08-24,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,1004789.0
+2020-08-25,27.100000381469727,27.649999618530273,26.799999237060547,27.200000762939453,1923358.0
+2020-08-26,27.0,27.600000381469727,27.0,27.350000381469727,1916183.0
+2020-08-27,27.399999618530273,27.549999237060547,26.399999618530273,26.950000762939453,1367638.0
+2020-08-30,26.899999618530273,27.450000762939453,26.75,27.25,1456725.0
+2020-08-31,27.200000762939453,27.850000381469727,27.200000762939453,27.5,2453801.0
+2020-09-01,27.399999618530273,27.549999237060547,27.0,27.149999618530273,1020063.0
+2020-09-02,27.0,27.350000381469727,26.649999618530273,27.149999618530273,753545.0
+2020-09-03,27.299999237060547,27.600000381469727,27.0,27.350000381469727,1104920.0
+2020-09-06,27.399999618530273,28.149999618530273,27.149999618530273,27.850000381469727,2614378.0
+2020-09-07,28.049999237060547,28.200000762939453,27.899999618530273,28.0,1777610.0
+2020-09-08,28.200000762939453,28.200000762939453,27.5,27.649999618530273,1095085.0
+2020-09-09,27.5,27.75,27.200000762939453,27.600000381469727,1199964.0
+2020-09-10,27.549999237060547,28.0,27.450000762939453,27.600000381469727,1234806.0
+2020-09-13,27.899999618530273,28.049999237060547,27.700000762939453,27.799999237060547,1385281.0
+2020-09-14,27.850000381469727,27.899999618530273,27.200000762939453,27.700000762939453,1296148.0
+2020-09-15,27.899999618530273,29.649999618530273,27.850000381469727,28.600000381469727,7591403.0
+2020-09-16,28.850000381469727,29.0,27.5,28.0,1951675.0
+2020-09-17,28.100000381469727,28.149999618530273,27.600000381469727,28.049999237060547,647649.0
+2020-09-20,28.100000381469727,28.850000381469727,27.950000762939453,28.700000762939453,1360387.0
+2020-09-21,28.75,30.25,28.649999618530273,29.700000762939453,4779711.0
+2020-09-22,29.600000381469727,30.600000381469727,29.600000381469727,29.899999618530273,2540690.0
+2020-09-24,30.0,30.899999618530273,29.25,29.399999618530273,3534802.0
+2020-09-27,29.0,29.850000381469727,28.899999618530273,29.75,1376082.0
+2020-09-28,29.799999237060547,30.350000381469727,29.399999618530273,30.0,1361295.0
+2020-09-29,30.0,30.200000762939453,29.200000762939453,29.799999237060547,922289.0
+2020-09-30,29.75,30.450000762939453,29.450000762939453,30.0,856440.0
+2020-10-01,30.100000381469727,32.20000076293945,29.899999618530273,30.899999618530273,5838304.0
+2020-10-04,30.450000762939453,31.299999237060547,30.0,30.0,1263123.0
+2020-10-05,30.049999237060547,30.899999618530273,29.0,30.899999618530273,1193728.0
+2020-10-06,31.299999237060547,31.799999237060547,31.049999237060547,31.299999237060547,1359233.0
+2020-10-07,31.700000762939453,31.75,30.75,31.100000381469727,1722990.0
+2020-10-08,31.399999618530273,31.450000762939453,30.75,30.950000762939453,990974.0
+2020-10-11,31.200000762939453,32.29999923706055,30.899999618530273,32.25,2578814.0
+2020-10-12,32.400001525878906,32.75,31.899999618530273,32.650001525878906,1705216.0
+2020-10-13,32.650001525878906,32.95000076293945,32.099998474121094,32.400001525878906,936804.0
+2020-10-14,32.599998474121094,32.75,31.75,32.099998474121094,1529612.0
+2020-10-15,32.04999923706055,32.400001525878906,31.799999237060547,31.850000381469727,623724.0
+2020-10-18,32.04999923706055,33.29999923706055,31.799999237060547,33.20000076293945,1899327.0
+2020-10-19,33.0,33.20000076293945,32.599998474121094,32.79999923706055,1400366.0
+2020-10-20,32.95000076293945,36.04999923706055,32.95000076293945,36.04999923706055,7143888.0
+2020-10-21,37.400001525878906,37.599998474121094,34.45000076293945,34.599998474121094,6990697.0
+2020-10-22,34.599998474121094,35.29999923706055,33.54999923706055,34.25,2236230.0
+2020-10-25,34.29999923706055,34.900001525878906,30.850000381469727,30.850000381469727,1444363.0
+2020-10-26,29.899999618530273,31.899999618530273,27.799999237060547,29.700000762939453,1793576.0
+2020-10-27,29.5,30.5,28.5,30.100000381469727,1351028.0
+2020-10-28,30.100000381469727,30.149999618530273,28.350000381469727,28.5,1079232.0
+2020-10-29,27.5,28.299999237060547,26.399999618530273,27.0,1117326.0
+2020-11-01,27.0,27.299999237060547,25.600000381469727,25.799999237060547,942625.0
+2020-11-02,26.350000381469727,26.700000762939453,26.0,26.399999618530273,1911018.0
+2020-11-03,26.799999237060547,27.149999618530273,26.350000381469727,26.600000381469727,2051055.0
+2020-11-04,26.899999618530273,27.600000381469727,26.850000381469727,27.299999237060547,1799862.0
+2020-11-05,27.549999237060547,28.100000381469727,26.5,27.0,1276223.0
+2020-11-08,26.899999618530273,27.5,26.899999618530273,27.399999618530273,754581.0
+2020-11-09,27.649999618530273,28.5,27.350000381469727,28.350000381469727,2618285.0
+2020-11-10,28.649999618530273,29.600000381469727,27.0,28.25,2772730.0
+2020-11-11,28.5,28.950000762939453,28.0,28.799999237060547,1787023.0
+2020-11-12,28.799999237060547,28.950000762939453,28.25,28.600000381469727,1037454.0
+2020-11-15,28.799999237060547,29.350000381469727,28.799999237060547,29.100000381469727,1542160.0
+2020-11-16,29.299999237060547,29.350000381469727,28.5,28.850000381469727,1710102.0
+2020-11-17,29.0,29.200000762939453,28.649999618530273,28.799999237060547,1243635.0
+2020-11-18,28.700000762939453,28.899999618530273,28.5,28.600000381469727,624896.0
+2020-11-19,28.700000762939453,29.200000762939453,28.549999237060547,28.799999237060547,1467559.0
+2020-11-22,28.950000762939453,29.0,28.100000381469727,28.5,1011482.0
+2020-11-23,28.75,28.850000381469727,28.100000381469727,28.799999237060547,1204233.0
+2020-11-24,29.049999237060547,30.700000762939453,29.049999237060547,30.0,6402474.0
+2020-11-25,30.399999618530273,30.600000381469727,29.75,29.799999237060547,1977173.0
+2020-11-26,28.700000762939453,29.600000381469727,28.600000381469727,29.299999237060547,900868.0
+2020-11-29,29.75,30.0,29.299999237060547,29.450000762939453,836512.0
+2020-11-30,29.450000762939453,29.600000381469727,29.049999237060547,29.049999237060547,755635.0
+2020-12-01,29.200000762939453,29.450000762939453,29.0,29.149999618530273,669014.0
+2020-12-02,29.25,29.299999237060547,28.899999618530273,29.0,706673.0
+2020-12-03,29.100000381469727,29.149999618530273,28.700000762939453,28.700000762939453,756296.0
+2020-12-06,29.0,29.149999618530273,27.200000762939453,27.299999237060547,726902.0
+2020-12-07,27.350000381469727,28.0,27.200000762939453,27.899999618530273,620073.0
+2020-12-08,28.0,28.950000762939453,27.850000381469727,28.200000762939453,751912.0
+2020-12-09,28.350000381469727,28.5,28.0,28.149999618530273,458835.0
+2020-12-10,28.200000762939453,28.450000762939453,28.049999237060547,28.149999618530273,400027.0
+2020-12-13,28.149999618530273,28.5,27.899999618530273,28.100000381469727,383225.0
+2020-12-14,28.100000381469727,28.100000381469727,27.700000762939453,27.850000381469727,374792.0
+2020-12-15,27.850000381469727,29.549999237060547,27.799999237060547,28.649999618530273,3611857.0
+2020-12-16,29.0,29.399999618530273,28.75,28.75,1083151.0
+2020-12-17,28.75,29.25,28.700000762939453,28.799999237060547,1145358.0
+2020-12-20,29.0,30.549999237060547,28.850000381469727,29.450000762939453,4546030.0
+2020-12-21,28.399999618530273,28.950000762939453,27.350000381469727,27.600000381469727,2183156.0
+2020-12-22,28.0,29.5,27.899999618530273,29.5,2003460.0
+2020-12-23,30.600000381469727,32.45000076293945,30.600000381469727,32.45000076293945,4484259.0
+2020-12-24,34.099998474121094,35.45000076293945,33.04999923706055,34.349998474121094,7483233.0
+2020-12-27,35.95000076293945,36.20000076293945,33.099998474121094,33.150001525878906,4544237.0
+2020-12-28,33.20000076293945,34.650001525878906,33.150001525878906,33.900001525878906,2930912.0
+2020-12-29,33.900001525878906,34.20000076293945,32.45000076293945,32.70000076293945,2143402.0
+2020-12-30,33.0,33.95000076293945,32.0,32.650001525878906,3956151.0
+2020-12-31,32.75,32.75,31.899999618530273,32.099998474121094,1085469.0
+2021-01-03,32.099998474121094,32.20000076293945,30.299999237060547,30.549999237060547,2109177.0
+2021-01-04,31.399999618530273,31.5,30.649999618530273,31.25,1701222.0
+2021-01-05,31.5,31.5,30.299999237060547,30.299999237060547,1386160.0
+2021-01-06,30.700000762939453,30.700000762939453,29.799999237060547,30.0,2059270.0
+2021-01-07,29.899999618530273,30.649999618530273,29.799999237060547,30.149999618530273,1181492.0
+2021-01-10,30.299999237060547,31.350000381469727,30.299999237060547,31.350000381469727,1909477.0
+2021-01-11,31.350000381469727,31.649999618530273,30.950000762939453,31.149999618530273,1827430.0
+2021-01-12,31.200000762939453,31.350000381469727,30.850000381469727,30.950000762939453,674357.0
+2021-01-13,31.0,31.200000762939453,30.850000381469727,30.950000762939453,622714.0
+2021-01-14,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,627706.0
+2021-01-17,30.899999618530273,31.350000381469727,30.5,30.75,989402.0
+2021-01-18,30.850000381469727,31.100000381469727,29.549999237060547,30.799999237060547,775208.0
+2021-01-19,30.899999618530273,31.049999237060547,30.700000762939453,30.850000381469727,622276.0
+2021-01-20,30.899999618530273,30.899999618530273,30.600000381469727,30.600000381469727,303118.0
+2021-01-21,30.700000762939453,30.899999618530273,30.399999618530273,30.75,282981.0
+2021-01-24,30.5,30.75,30.350000381469727,30.5,284692.0
+2021-01-25,30.549999237060547,30.75,30.299999237060547,30.350000381469727,264715.0
+2021-01-26,30.5,30.5,29.799999237060547,30.100000381469727,256888.0
+2021-01-27,30.299999237060547,30.450000762939453,29.75,30.350000381469727,379073.0
+2021-01-28,29.799999237060547,30.200000762939453,29.799999237060547,30.149999618530273,270895.0
+2021-01-31,30.149999618530273,31.299999237060547,30.100000381469727,31.149999618530273,2192103.0
+2021-02-01,31.350000381469727,31.450000762939453,30.700000762939453,30.899999618530273,1519032.0
+2021-02-02,30.899999618530273,31.0,30.299999237060547,30.450000762939453,617746.0
+2021-02-03,30.350000381469727,30.450000762939453,29.799999237060547,29.799999237060547,634230.0
+2021-02-04,29.0,29.799999237060547,28.600000381469727,29.25,641929.0
+2021-02-07,29.399999618530273,30.0,29.350000381469727,29.649999618530273,552027.0
+2021-02-08,29.75,30.799999237060547,29.75,30.350000381469727,792304.0
+2021-02-09,30.649999618530273,30.950000762939453,30.25,30.350000381469727,1082626.0
+2021-02-10,30.5,33.20000076293945,30.25,32.70000076293945,5207122.0
+2021-02-11,32.79999923706055,33.29999923706055,31.149999618530273,31.549999237060547,2421558.0
+2021-02-14,32.0,33.79999923706055,31.649999618530273,32.45000076293945,2974315.0
+2021-02-15,32.95000076293945,33.5,32.29999923706055,33.150001525878906,2339117.0
+2021-02-16,33.150001525878906,33.349998474121094,32.400001525878906,33.150001525878906,1120974.0
+2021-02-17,33.099998474121094,33.099998474121094,31.75,32.099998474121094,1576894.0
+2021-02-18,31.649999618530273,32.79999923706055,31.649999618530273,32.599998474121094,1399865.0
+2021-02-21,32.599998474121094,33.70000076293945,32.29999923706055,33.349998474121094,2561302.0
+2021-02-22,33.45000076293945,34.45000076293945,33.099998474121094,34.25,2451644.0
+2021-02-23,34.70000076293945,37.650001525878906,34.70000076293945,37.650001525878906,2977370.0
+2021-02-24,39.599998474121094,39.900001525878906,34.5,36.79999923706055,15774254.0
+2021-02-25,38.0,39.0,37.20000076293945,37.349998474121094,3997805.0
+2021-02-28,36.5,37.79999923706055,35.849998474121094,37.0,2549724.0
+2021-03-01,37.20000076293945,37.5,35.75,36.0,2280382.0
+2021-03-02,36.0,36.349998474121094,35.0,35.400001525878906,1663167.0
+2021-03-03,35.400001525878906,37.70000076293945,35.0,37.150001525878906,3391110.0
+2021-03-04,37.150001525878906,38.650001525878906,36.5,37.29999923706055,3854686.0
+2021-03-07,37.599998474121094,37.900001525878906,36.900001525878906,37.5,2269622.0
+2021-03-08,37.04999923706055,38.349998474121094,36.5,36.5,2410933.0
+2021-03-09,36.75,36.75,35.75,35.849998474121094,1190380.0
+2021-03-10,35.849998474121094,36.04999923706055,35.45000076293945,35.599998474121094,1033026.0
+2021-03-11,35.599998474121094,37.349998474121094,34.95000076293945,36.75,2094792.0
+2021-03-14,37.0,37.29999923706055,36.54999923706055,36.70000076293945,1134435.0
+2021-03-15,36.900001525878906,39.5,36.70000076293945,39.5,5495030.0
+2021-03-16,39.5,41.0,36.79999923706055,37.79999923706055,8125435.0
+2021-03-17,38.150001525878906,38.54999923706055,37.349998474121094,37.75,1528478.0
+2021-03-18,37.95000076293945,37.95000076293945,37.150001525878906,37.599998474121094,1010107.0
+2021-03-21,37.599998474121094,38.20000076293945,37.25,37.900001525878906,1098989.0
+2021-03-22,38.099998474121094,38.099998474121094,37.20000076293945,37.5,675180.0
+2021-03-23,37.599998474121094,38.150001525878906,37.29999923706055,37.599998474121094,1363044.0
+2021-03-24,37.5,37.95000076293945,37.25,37.400001525878906,723189.0
+2021-03-25,37.29999923706055,37.5,36.599998474121094,36.849998474121094,879774.0
+2021-03-28,36.75,37.0,36.45000076293945,36.54999923706055,541469.0
+2021-03-29,36.54999923706055,37.400001525878906,36.400001525878906,37.150001525878906,762735.0
+2021-03-30,37.150001525878906,37.20000076293945,36.79999923706055,37.0,425117.0
+2021-03-31,37.0,37.75,36.79999923706055,36.900001525878906,1329993.0
+2021-04-01,37.0,39.650001525878906,36.70000076293945,37.849998474121094,6608784.0
+2021-04-04,37.849998474121094,37.849998474121094,36.900001525878906,37.099998474121094,1633791.0
+2021-04-05,37.099998474121094,37.75,37.0,37.5,1171315.0
+2021-04-06,37.5,38.099998474121094,37.29999923706055,38.0,1434242.0
+2021-04-07,38.0,38.0,38.0,38.0,0.0
+2021-04-08,37.20000076293945,37.599998474121094,37.04999923706055,37.29999923706055,484392.0
+2021-04-11,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2021-04-12,36.79999923706055,36.849998474121094,36.54999923706055,36.79999923706055,354319.0
+2021-04-13,36.79999923706055,37.150001525878906,36.5,36.849998474121094,296363.0
+2021-04-14,36.650001525878906,36.849998474121094,36.349998474121094,36.650001525878906,313019.0
+2021-04-15,36.75,37.54999923706055,36.70000076293945,37.20000076293945,670461.0
+2021-04-18,37.349998474121094,37.650001525878906,37.29999923706055,37.5,436719.0
+2021-04-19,37.650001525878906,38.400001525878906,37.650001525878906,37.900001525878906,1315525.0
+2021-04-20,37.900001525878906,38.45000076293945,37.70000076293945,37.95000076293945,445811.0
+2021-04-21,38.0,39.20000076293945,38.0,38.75,2229919.0
+2021-04-22,39.0,39.70000076293945,38.04999923706055,38.349998474121094,2024705.0
+2021-04-25,38.0,38.349998474121094,37.79999923706055,38.0,494223.0
+2021-04-26,38.150001525878906,39.150001525878906,38.04999923706055,38.650001525878906,1394590.0
+2021-04-27,38.900001525878906,38.900001525878906,38.20000076293945,38.5,536163.0
+2021-04-28,38.650001525878906,38.650001525878906,37.95000076293945,38.04999923706055,549608.0
+2021-04-29,38.04999923706055,38.20000076293945,37.599998474121094,37.95000076293945,707854.0
+2021-05-02,37.849998474121094,38.25,37.400001525878906,37.5,668161.0
+2021-05-03,37.5,37.5,37.099998474121094,37.29999923706055,562129.0
+2021-05-04,37.29999923706055,37.45000076293945,37.099998474121094,37.400001525878906,426401.0
+2021-05-05,37.45000076293945,37.599998474121094,37.099998474121094,37.25,372680.0
+2021-05-06,37.04999923706055,37.150001525878906,36.5,36.79999923706055,441166.0
+2021-05-09,36.79999923706055,37.0,36.5,36.849998474121094,250590.0
+2021-05-10,36.79999923706055,37.04999923706055,36.599998474121094,37.0,209481.0
+2021-05-17,37.099998474121094,37.29999923706055,36.900001525878906,37.29999923706055,231877.0
+2021-05-18,37.349998474121094,37.45000076293945,37.099998474121094,37.29999923706055,285590.0
+2021-05-19,37.29999923706055,37.75,37.099998474121094,37.25,567482.0
+2021-05-20,37.400001525878906,37.400001525878906,36.900001525878906,37.25,455953.0
+2021-05-23,37.150001525878906,37.20000076293945,36.79999923706055,37.150001525878906,427484.0
+2021-05-24,37.150001525878906,37.900001525878906,37.150001525878906,37.400001525878906,1197929.0
+2021-05-25,37.45000076293945,37.70000076293945,37.349998474121094,37.599998474121094,734301.0
+2021-05-26,37.849998474121094,38.45000076293945,37.75,38.0,2155920.0
+2021-05-27,38.0,38.349998474121094,37.599998474121094,37.79999923706055,786514.0
+2021-05-30,37.849998474121094,38.5,37.650001525878906,38.0,1306219.0
+2021-05-31,38.099998474121094,38.150001525878906,37.75,37.79999923706055,562822.0
+2021-06-01,37.900001525878906,37.95000076293945,37.54999923706055,37.599998474121094,586497.0
+2021-06-02,37.54999923706055,37.75,37.150001525878906,37.20000076293945,335421.0
+2021-06-03,37.25,38.599998474121094,37.20000076293945,38.099998474121094,2100845.0
+2021-06-06,38.5,39.29999923706055,38.29999923706055,38.900001525878906,3505944.0
+2021-06-07,39.150001525878906,39.29999923706055,38.70000076293945,38.79999923706055,1203125.0
+2021-06-08,38.79999923706055,39.0,36.20000076293945,38.150001525878906,1652995.0
+2021-06-09,38.20000076293945,39.0,38.20000076293945,38.900001525878906,1158926.0
+2021-06-10,39.25,41.099998474121094,39.20000076293945,40.5,7080724.0
+2021-06-13,41.349998474121094,41.75,40.150001525878906,40.20000076293945,3134173.0
+2021-06-14,40.400001525878906,40.54999923706055,38.150001525878906,39.20000076293945,1550132.0
+2021-06-15,39.25,39.25,38.599998474121094,38.70000076293945,674771.0
+2021-06-16,38.70000076293945,40.20000076293945,38.400001525878906,39.599998474121094,1592259.0
+2021-06-17,39.650001525878906,39.75,39.0,39.099998474121094,781250.0
+2021-06-20,39.0,39.20000076293945,38.349998474121094,38.95000076293945,758087.0
+2021-06-21,38.79999923706055,39.29999923706055,38.599998474121094,39.29999923706055,497400.0
+2021-06-22,39.45000076293945,40.0,39.25,39.75,1026656.0
+2021-06-23,39.900001525878906,39.900001525878906,38.849998474121094,39.0,1053576.0
+2021-06-24,39.099998474121094,39.20000076293945,38.75,38.849998474121094,420487.0
+2021-06-27,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
+2021-06-28,39.0,39.54999923706055,38.650001525878906,39.04999923706055,821242.0
+2021-06-29,39.150001525878906,39.54999923706055,39.04999923706055,39.29999923706055,722165.0
+2021-06-30,39.400001525878906,39.70000076293945,39.04999923706055,39.29999923706055,821725.0
+2021-07-01,39.400001525878906,39.5,39.04999923706055,39.099998474121094,350062.0
+2021-07-04,39.04999923706055,39.150001525878906,38.79999923706055,38.79999923706055,380599.0
+2021-07-05,38.650001525878906,39.79999923706055,38.650001525878906,38.95000076293945,1715903.0
+2021-07-06,39.20000076293945,39.29999923706055,38.849998474121094,38.849998474121094,470087.0
+2021-07-07,38.79999923706055,38.900001525878906,38.400001525878906,38.5,677795.0
+2021-07-08,38.5,38.5,37.900001525878906,37.900001525878906,343379.0
+2021-07-11,37.900001525878906,38.20000076293945,37.400001525878906,37.650001525878906,338678.0
+2021-07-12,37.5,37.70000076293945,36.79999923706055,37.70000076293945,334737.0
+2021-07-13,37.75,37.75,37.099998474121094,37.349998474121094,280990.0
+2021-07-14,37.349998474121094,37.599998474121094,37.29999923706055,37.599998474121094,108974.0
+2021-07-15,37.599998474121094,37.849998474121094,37.5,37.650001525878906,265444.0
+2021-07-25,37.650001525878906,38.25,37.650001525878906,38.0,209842.0
+2021-07-26,38.099998474121094,38.099998474121094,37.650001525878906,37.79999923706055,139124.0
+2021-07-27,37.75,38.20000076293945,37.650001525878906,37.95000076293945,167449.0
+2021-07-28,37.79999923706055,38.54999923706055,37.79999923706055,38.20000076293945,428257.0
+2021-07-29,38.20000076293945,38.5,38.0,38.04999923706055,268264.0
+2021-08-01,38.150001525878906,39.20000076293945,38.099998474121094,39.20000076293945,644822.0
+2021-08-02,39.099998474121094,39.150001525878906,38.54999923706055,38.599998474121094,540666.0
+2021-08-03,38.599998474121094,38.599998474121094,38.04999923706055,38.04999923706055,242580.0
+2021-08-04,38.0,38.20000076293945,37.849998474121094,38.0,193679.0
+2021-08-05,37.849998474121094,38.0,37.54999923706055,37.900001525878906,202007.0
+2021-08-08,37.95000076293945,38.099998474121094,37.75,37.849998474121094,128729.0
+2021-08-09,37.849998474121094,37.849998474121094,37.5,37.650001525878906,194126.0
+2021-08-10,37.650001525878906,37.75,37.29999923706055,37.400001525878906,207342.0
+2021-08-11,37.25,37.70000076293945,37.20000076293945,37.29999923706055,190657.0
+2021-08-12,37.29999923706055,37.349998474121094,36.75,36.95000076293945,224975.0
+2021-08-15,36.95000076293945,37.099998474121094,36.79999923706055,36.95000076293945,121499.0
+2021-08-16,37.150001525878906,37.20000076293945,36.70000076293945,37.0,193377.0
+2021-08-17,37.099998474121094,37.099998474121094,36.599998474121094,36.849998474121094,143855.0
+2021-08-18,36.650001525878906,36.70000076293945,35.900001525878906,36.29999923706055,254414.0
+2021-08-19,35.79999923706055,36.0,35.400001525878906,36.0,178514.0
+2021-08-22,35.25,35.650001525878906,35.20000076293945,35.54999923706055,124678.0
+2021-08-23,35.70000076293945,36.400001525878906,35.650001525878906,36.099998474121094,200835.0
+2021-08-24,36.20000076293945,36.25,35.79999923706055,36.099998474121094,92550.0
+2021-08-25,36.099998474121094,36.400001525878906,36.0,36.25,118317.0
+2021-08-26,36.0,36.29999923706055,35.5,36.20000076293945,120312.0
+2021-08-29,36.20000076293945,36.54999923706055,36.150001525878906,36.400001525878906,113988.0
+2021-08-30,36.54999923706055,36.900001525878906,36.45000076293945,36.900001525878906,192901.0
+2021-08-31,36.79999923706055,37.0,36.599998474121094,36.900001525878906,156962.0
+2021-09-01,36.70000076293945,37.25,36.70000076293945,37.04999923706055,232323.0
+2021-09-02,37.099998474121094,37.099998474121094,36.70000076293945,37.0,195417.0
+2021-09-05,36.95000076293945,37.0,36.79999923706055,36.79999923706055,148200.0
+2021-09-06,36.849998474121094,37.0,36.70000076293945,36.900001525878906,118973.0
+2021-09-07,36.900001525878906,37.599998474121094,36.900001525878906,37.5,939186.0
+2021-09-08,37.54999923706055,37.599998474121094,37.150001525878906,37.29999923706055,316873.0
+2021-09-09,37.25,37.25,36.70000076293945,36.75,317917.0
+2021-09-12,36.70000076293945,36.849998474121094,36.25,36.349998474121094,140500.0
+2021-09-13,36.25,36.29999923706055,35.849998474121094,36.25,373719.0
+2021-09-14,36.20000076293945,36.25,36.099998474121094,36.099998474121094,162153.0
+2021-09-15,36.0,36.099998474121094,35.900001525878906,36.099998474121094,140688.0
+2021-09-16,36.099998474121094,36.70000076293945,36.04999923706055,36.349998474121094,358628.0
+2021-09-19,36.099998474121094,36.29999923706055,36.0,36.20000076293945,223381.0
+2021-09-20,36.20000076293945,36.45000076293945,35.95000076293945,36.04999923706055,224609.0
+2021-09-21,35.54999923706055,35.95000076293945,35.54999923706055,35.79999923706055,127166.0
+2021-09-22,35.5,36.0,35.5,35.70000076293945,100957.0
+2021-09-26,35.79999923706055,36.0,35.75,35.75,103922.0
+2021-09-27,35.79999923706055,35.79999923706055,35.25,35.29999923706055,109858.0
+2021-09-28,35.29999923706055,35.599998474121094,34.900001525878906,34.900001525878906,130901.0
+2021-09-29,34.79999923706055,34.79999923706055,34.29999923706055,34.75,213464.0
+2021-09-30,35.0,36.400001525878906,34.79999923706055,35.75,832611.0
+2021-10-03,35.79999923706055,35.79999923706055,35.0,35.20000076293945,274690.0
+2021-10-04,35.20000076293945,35.25,34.79999923706055,34.95000076293945,131352.0
+2021-10-05,34.95000076293945,35.0,34.70000076293945,34.75,90600.0
+2021-10-06,34.900001525878906,34.900001525878906,34.400001525878906,34.400001525878906,168432.0
+2021-10-07,34.599998474121094,34.599998474121094,34.29999923706055,34.349998474121094,101905.0
+2021-10-10,34.349998474121094,34.349998474121094,33.0,33.349998474121094,282287.0
+2021-10-11,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
+2021-10-12,32.79999923706055,32.79999923706055,32.150001525878906,32.75,262879.0
+2021-10-13,32.75,33.5,32.5,33.5,179893.0
+2021-10-14,33.45000076293945,33.45000076293945,33.0,33.349998474121094,273230.0
+2021-10-17,33.599998474121094,33.599998474121094,33.0,33.349998474121094,236410.0
+2021-10-18,33.45000076293945,33.79999923706055,33.349998474121094,33.599998474121094,200654.0
+2021-10-19,33.599998474121094,33.599998474121094,33.20000076293945,33.20000076293945,168195.0
+2021-10-20,33.29999923706055,33.29999923706055,32.70000076293945,32.79999923706055,182297.0
+2021-10-21,32.75,32.900001525878906,32.400001525878906,32.54999923706055,118927.0
+2021-10-24,32.70000076293945,32.75,32.20000076293945,32.20000076293945,89215.0
+2021-10-25,32.45000076293945,32.599998474121094,32.29999923706055,32.349998474121094,98936.0
+2021-10-26,32.599998474121094,33.900001525878906,32.5,33.0,627375.0
+2021-10-27,32.95000076293945,32.95000076293945,32.20000076293945,32.400001525878906,196526.0
+2021-10-28,32.099998474121094,33.150001525878906,32.099998474121094,32.349998474121094,145671.0
+2021-10-31,32.849998474121094,32.849998474121094,32.150001525878906,32.150001525878906,78844.0
+2021-11-01,32.150001525878906,32.29999923706055,31.950000762939453,31.950000762939453,103900.0
+2021-11-02,31.950000762939453,31.950000762939453,31.450000762939453,31.450000762939453,140309.0
+2021-11-03,31.450000762939453,31.450000762939453,31.049999237060547,31.25,106628.0
+2021-11-04,31.200000762939453,31.450000762939453,31.200000762939453,31.450000762939453,66815.0
+2021-11-07,31.450000762939453,31.75,31.350000381469727,31.700000762939453,88842.0
+2021-11-08,31.75,31.899999618530273,31.0,31.350000381469727,119829.0
+2021-11-09,30.75,30.75,30.0,30.200000762939453,127739.0
+2021-11-10,30.200000762939453,30.649999618530273,30.0,30.649999618530273,80396.0
+2021-11-11,30.299999237060547,30.600000381469727,30.200000762939453,30.399999618530273,99365.0
+2021-11-14,30.399999618530273,30.899999618530273,30.200000762939453,30.899999618530273,171110.0
+2021-11-15,30.950000762939453,31.200000762939453,30.649999618530273,30.649999618530273,123181.0
+2021-11-16,30.399999618530273,30.700000762939453,30.049999237060547,30.299999237060547,114773.0
+2021-11-17,30.399999618530273,30.450000762939453,30.149999618530273,30.149999618530273,75283.0
+2021-11-18,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2021-11-21,30.0,30.0,29.049999237060547,29.399999618530273,99968.0
+2021-11-22,29.350000381469727,29.350000381469727,28.549999237060547,28.549999237060547,114657.0
+2021-11-23,28.799999237060547,28.899999618530273,28.299999237060547,28.850000381469727,132779.0
+2021-11-24,28.850000381469727,29.0,28.799999237060547,28.899999618530273,70468.0
+2021-11-25,29.0,29.950000762939453,29.0,29.100000381469727,113157.0
+2021-11-28,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2021-11-29,27.549999237060547,27.75,26.799999237060547,27.299999237060547,136213.0
+2021-11-30,27.0,28.100000381469727,26.600000381469727,27.600000381469727,349269.0
+2021-12-01,27.649999618530273,27.850000381469727,26.75,27.25,120344.0
+2021-12-02,27.049999237060547,27.549999237060547,27.049999237060547,27.450000762939453,82276.0
+2021-12-05,27.450000762939453,28.450000762939453,27.450000762939453,28.450000762939453,154057.0
+2021-12-06,28.549999237060547,29.100000381469727,28.299999237060547,29.100000381469727,179814.0
+2021-12-07,29.450000762939453,30.200000762939453,29.25,30.200000762939453,318069.0
+2021-12-08,30.0,30.200000762939453,29.600000381469727,29.799999237060547,170174.0
+2021-12-09,29.700000762939453,29.700000762939453,29.25,29.25,78360.0
+2021-12-12,29.25,29.799999237060547,29.25,29.549999237060547,65094.0
+2021-12-13,29.700000762939453,30.950000762939453,29.700000762939453,30.950000762939453,467491.0
+2021-12-14,31.299999237060547,32.70000076293945,31.299999237060547,31.799999237060547,1011235.0
+2021-12-15,31.899999618530273,32.95000076293945,31.899999618530273,32.099998474121094,897545.0
+2021-12-16,32.150001525878906,32.5,31.399999618530273,31.549999237060547,360835.0
+2021-12-19,31.600000381469727,32.45000076293945,30.899999618530273,31.600000381469727,724031.0
+2021-12-20,31.549999237060547,31.950000762939453,31.049999237060547,31.850000381469727,200014.0
+2021-12-21,32.0,32.45000076293945,31.799999237060547,31.899999618530273,259793.0
+2021-12-22,32.0,32.0,30.25,30.25,231642.0
+2021-12-23,30.649999618530273,30.799999237060547,29.600000381469727,30.0,182555.0
+2021-12-26,30.100000381469727,30.100000381469727,29.399999618530273,29.399999618530273,113632.0
+2021-12-27,29.5,29.75,28.649999618530273,28.799999237060547,155095.0
+2021-12-28,29.0,29.899999618530273,29.0,29.100000381469727,203453.0
+2021-12-29,29.25,29.450000762939453,28.100000381469727,28.399999618530273,230777.0
+2021-12-30,28.799999237060547,28.799999237060547,28.399999618530273,28.799999237060547,82171.0
+2022-01-02,28.450000762939453,28.850000381469727,28.450000762939453,28.5,135174.0
+2022-01-03,28.350000381469727,28.75,28.0,28.049999237060547,124898.0
+2022-01-04,28.25,28.25,28.049999237060547,28.100000381469727,112513.0
+2022-01-05,28.299999237060547,28.450000762939453,28.200000762939453,28.399999618530273,95523.0
+2022-01-06,28.299999237060547,28.649999618530273,28.299999237060547,28.649999618530273,167148.0
+2022-01-09,28.75,29.799999237060547,28.75,29.600000381469727,430983.0
+2022-01-10,29.600000381469727,29.950000762939453,29.399999618530273,29.5,225997.0
+2022-01-11,29.399999618530273,29.75,29.350000381469727,29.350000381469727,124462.0
+2022-01-12,29.350000381469727,29.549999237060547,29.350000381469727,29.399999618530273,68806.0
+2022-01-13,29.5,31.600000381469727,29.450000762939453,30.799999237060547,819879.0
+2022-01-16,30.799999237060547,30.899999618530273,30.450000762939453,30.450000762939453,294603.0
+2022-01-17,30.450000762939453,31.200000762939453,30.450000762939453,30.649999618530273,278706.0
+2022-01-18,30.5,30.899999618530273,30.399999618530273,30.649999618530273,170030.0
+2022-01-19,30.5,30.600000381469727,30.399999618530273,30.549999237060547,132985.0
+2022-01-20,30.600000381469727,30.600000381469727,30.25,30.5,78763.0
+2022-01-23,30.149999618530273,30.200000762939453,29.649999618530273,29.899999618530273,156394.0
+2022-01-24,29.600000381469727,29.75,29.350000381469727,29.549999237060547,99722.0
+2022-01-25,29.600000381469727,29.649999618530273,29.450000762939453,29.600000381469727,53692.0
+2022-01-26,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2022-01-27,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
+2022-01-30,31.0,31.0,30.5,30.700000762939453,258688.0
+2022-01-31,30.75,31.299999237060547,30.549999237060547,31.299999237060547,357257.0
+2022-02-01,31.600000381469727,31.649999618530273,30.799999237060547,31.0,286664.0
+2022-02-02,30.950000762939453,31.100000381469727,30.600000381469727,30.649999618530273,187059.0
+2022-02-03,30.850000381469727,30.899999618530273,30.450000762939453,30.549999237060547,102017.0
+2022-02-06,30.649999618530273,30.799999237060547,30.5,30.649999618530273,99412.0
+2022-02-07,30.549999237060547,30.799999237060547,30.5,30.549999237060547,102170.0
+2022-02-08,30.549999237060547,31.100000381469727,30.549999237060547,30.899999618530273,201526.0
+2022-02-09,30.950000762939453,31.0,30.549999237060547,30.899999618530273,154324.0
+2022-02-10,30.899999618530273,31.299999237060547,30.799999237060547,31.0,296460.0
+2022-02-13,30.799999237060547,30.799999237060547,29.0,30.100000381469727,235502.0
+2022-02-14,30.299999237060547,30.299999237060547,29.799999237060547,30.299999237060547,135980.0
+2022-02-15,30.049999237060547,30.399999618530273,30.0,30.399999618530273,154061.0
+2022-02-16,30.149999618530273,30.75,30.0,30.700000762939453,411567.0
+2022-02-17,30.700000762939453,30.700000762939453,30.149999618530273,30.149999618530273,131376.0
+2022-02-20,29.899999618530273,30.0,28.799999237060547,28.850000381469727,342279.0
+2022-02-21,28.899999618530273,29.100000381469727,28.850000381469727,28.899999618530273,103480.0
+2022-02-23,29.0,29.399999618530273,28.899999618530273,29.0,130892.0
+2022-02-24,28.0,28.5,27.0,27.600000381469727,580958.0
+2022-02-27,28.200000762939453,28.200000762939453,27.700000762939453,27.799999237060547,220170.0
+2022-02-28,27.799999237060547,28.200000762939453,27.799999237060547,27.899999618530273,175327.0
+2022-03-01,28.0,28.149999618530273,27.600000381469727,27.799999237060547,188684.0
+2022-03-02,27.799999237060547,27.799999237060547,27.399999618530273,27.5,115999.0
+2022-03-03,27.5,27.700000762939453,27.299999237060547,27.399999618530273,98559.0
+2022-03-06,28.350000381469727,28.399999618530273,27.450000762939453,27.850000381469727,317775.0
+2022-03-07,27.850000381469727,27.950000762939453,27.600000381469727,27.799999237060547,97700.0
+2022-03-08,27.799999237060547,28.149999618530273,27.649999618530273,27.799999237060547,104145.0
+2022-03-09,27.75,28.0,27.75,27.75,75552.0
+2022-03-10,27.799999237060547,29.200000762939453,27.75,28.700000762939453,759661.0
+2022-03-13,29.200000762939453,29.299999237060547,28.100000381469727,28.200000762939453,495731.0
+2022-03-14,28.200000762939453,28.350000381469727,27.600000381469727,27.700000762939453,232967.0
+2022-03-15,27.700000762939453,27.700000762939453,27.299999237060547,27.549999237060547,144372.0
+2022-03-16,27.450000762939453,27.600000381469727,27.350000381469727,27.399999618530273,121004.0
+2022-03-17,27.600000381469727,27.649999618530273,27.299999237060547,27.549999237060547,85255.0
+2022-03-20,27.549999237060547,28.0,27.5,27.549999237060547,153654.0
+2022-03-21,27.850000381469727,27.850000381469727,27.25,27.25,103664.0
+2022-03-22,27.549999237060547,27.549999237060547,27.299999237060547,27.5,111163.0
+2022-03-23,27.5,27.600000381469727,27.299999237060547,27.5,96685.0
+2022-03-24,27.5,27.700000762939453,27.350000381469727,27.399999618530273,100298.0
+2022-03-27,27.549999237060547,27.799999237060547,27.299999237060547,27.600000381469727,156606.0
+2022-03-28,27.700000762939453,28.149999618530273,27.649999618530273,27.899999618530273,287907.0
+2022-03-29,27.899999618530273,28.200000762939453,27.899999618530273,28.149999618530273,118666.0
+2022-03-30,28.049999237060547,28.149999618530273,27.75,28.0,83549.0
+2022-03-31,27.700000762939453,28.399999618530273,27.700000762939453,28.0,229073.0
+2022-04-03,28.0,28.399999618530273,27.850000381469727,28.200000762939453,89581.0
+2022-04-04,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2022-04-05,28.0,28.700000762939453,27.700000762939453,27.950000762939453,485178.0
+2022-04-06,27.899999618530273,28.100000381469727,27.5,27.850000381469727,153470.0
+2022-04-07,27.799999237060547,27.850000381469727,27.600000381469727,27.700000762939453,90079.0
+2022-04-10,27.649999618530273,27.899999618530273,27.600000381469727,27.600000381469727,66315.0
+2022-04-11,27.600000381469727,27.700000762939453,27.049999237060547,27.100000381469727,228969.0
+2022-04-12,27.100000381469727,27.399999618530273,27.100000381469727,27.299999237060547,200415.0
+2022-04-13,27.149999618530273,27.149999618530273,26.799999237060547,27.049999237060547,234329.0
+2022-04-14,27.049999237060547,27.399999618530273,27.0,27.399999618530273,133966.0
+2022-04-17,27.25,27.5,27.25,27.299999237060547,128616.0
+2022-04-18,27.350000381469727,27.75,27.350000381469727,27.549999237060547,182866.0
+2022-04-19,27.600000381469727,27.75,27.350000381469727,27.350000381469727,148718.0
+2022-04-20,27.350000381469727,27.600000381469727,27.0,27.100000381469727,150573.0
+2022-04-21,27.100000381469727,27.200000762939453,26.700000762939453,26.700000762939453,156634.0
+2022-04-24,26.600000381469727,26.600000381469727,26.0,26.149999618530273,67701.0
+2022-04-25,26.200000762939453,26.200000762939453,25.799999237060547,25.950000762939453,85755.0
+2022-04-26,26.100000381469727,26.200000762939453,26.0,26.049999237060547,42243.0
+2022-04-27,26.049999237060547,26.299999237060547,26.049999237060547,26.299999237060547,45960.0
+2022-04-28,26.350000381469727,26.700000762939453,26.200000762939453,26.600000381469727,65562.0
+2022-05-08,26.100000381469727,27.350000381469727,26.100000381469727,26.700000762939453,207713.0
+2022-05-09,26.700000762939453,26.700000762939453,26.399999618530273,26.450000762939453,68812.0
+2022-05-10,26.25,26.25,26.0,26.049999237060547,63594.0
+2022-05-11,26.049999237060547,26.399999618530273,26.049999237060547,26.299999237060547,59151.0
+2022-05-12,26.0,26.0,25.299999237060547,25.299999237060547,298869.0
+2022-05-15,25.299999237060547,25.350000381469727,25.0,25.100000381469727,89277.0
+2022-05-16,25.149999618530273,25.25,24.020000457763672,24.020000457763672,100875.0
+2022-05-17,24.040000915527344,24.559999465942383,24.040000915527344,24.559999465942383,101570.0
+2022-05-18,24.559999465942383,24.559999465942383,24.559999465942383,24.559999465942383,0.0
+2022-05-19,23.940000534057617,24.0,23.0,23.18000030517578,138654.0
+2022-05-22,23.18000030517578,23.6200008392334,23.059999465942383,23.219999313354492,77810.0
+2022-05-23,23.760000228881836,25.5,23.6200008392334,25.5,977521.0
+2022-05-24,25.549999237060547,25.950000762939453,24.100000381469727,24.399999618530273,510705.0
+2022-05-25,24.299999237060547,24.860000610351562,24.1200008392334,24.520000457763672,187424.0
+2022-05-26,24.3799991607666,24.68000030517578,24.260000228881836,24.420000076293945,275421.0
+2022-05-29,24.6200008392334,24.899999618530273,24.479999542236328,24.780000686645508,163824.0
+2022-05-30,24.84000015258789,24.8799991607666,24.520000457763672,24.600000381469727,110550.0
+2022-05-31,24.5,24.5,24.15999984741211,24.239999771118164,81087.0
+2022-06-01,24.200000762939453,24.34000015258789,24.200000762939453,24.34000015258789,47234.0
+2022-06-02,24.280000686645508,24.34000015258789,24.219999313354492,24.260000228881836,44891.0
+2022-06-05,24.31999969482422,24.5,24.299999237060547,24.31999969482422,65808.0
+2022-06-06,24.399999618530273,25.25,24.399999618530273,25.0,393718.0
+2022-06-07,24.760000228881836,25.399999618530273,24.760000228881836,25.0,372258.0
+2022-06-08,25.0,25.049999237060547,24.600000381469727,24.600000381469727,124021.0
+2022-06-09,24.520000457763672,24.520000457763672,24.420000076293945,24.479999542236328,54668.0
+2022-06-12,24.100000381469727,24.100000381469727,23.299999237060547,23.299999237060547,113475.0
+2022-06-13,23.299999237060547,23.299999237060547,22.700000762939453,22.899999618530273,123525.0
+2022-06-14,22.700000762939453,22.700000762939453,20.6200008392334,21.8799991607666,179033.0
+2022-06-15,21.719999313354492,23.020000457763672,21.6200008392334,22.100000381469727,119220.0
+2022-06-16,22.1200008392334,22.15999984741211,21.139999389648438,21.399999618530273,87440.0
+2022-06-19,21.399999618530273,21.399999618530273,19.739999771118164,20.940000534057617,181832.0
+2022-06-20,20.600000381469727,21.399999618530273,20.5,20.979999542236328,111483.0
+2022-06-21,21.280000686645508,21.5,21.100000381469727,21.399999618530273,104387.0
+2022-06-22,21.399999618530273,21.399999618530273,20.700000762939453,20.700000762939453,68945.0
+2022-06-23,20.15999984741211,20.540000915527344,20.020000457763672,20.459999084472656,67525.0
+2022-06-26,20.65999984741211,21.299999237060547,20.639999389648438,21.100000381469727,116933.0
+2022-06-27,21.1200008392334,22.0,21.059999465942383,21.5,196247.0
+2022-06-28,21.299999237060547,21.700000762939453,21.299999237060547,21.700000762939453,104765.0
+2022-06-29,21.760000228881836,22.399999618530273,21.579999923706055,21.579999923706055,273897.0
+2022-06-30,21.520000457763672,21.920000076293945,21.299999237060547,21.299999237060547,122085.0
+2022-07-03,21.200000762939453,21.200000762939453,20.579999923706055,20.600000381469727,71660.0
+2022-07-04,20.5,20.5,20.219999313354492,20.239999771118164,49846.0
+2022-07-05,20.239999771118164,20.6200008392334,20.239999771118164,20.5,49499.0
+2022-07-06,20.299999237060547,20.600000381469727,20.200000762939453,20.459999084472656,45510.0
+2022-07-13,20.600000381469727,20.81999969482422,20.600000381469727,20.739999771118164,43965.0
+2022-07-14,20.440000534057617,20.540000915527344,19.799999237060547,19.799999237060547,64485.0
+2022-07-17,20.1200008392334,20.1200008392334,19.899999618530273,20.100000381469727,66237.0
+2022-07-18,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,65352.0
+2022-07-19,20.479999542236328,22.200000762939453,20.479999542236328,22.100000381469727,458008.0
+2022-07-20,22.200000762939453,22.200000762939453,21.520000457763672,21.520000457763672,262410.0
+2022-07-21,21.520000457763672,21.8799991607666,21.520000457763672,21.719999313354492,75677.0
+2022-07-24,21.719999313354492,22.100000381469727,21.600000381469727,21.719999313354492,134387.0
+2022-07-25,21.780000686645508,21.780000686645508,21.0,21.15999984741211,85543.0
+2022-07-26,21.18000030517578,21.540000915527344,21.18000030517578,21.34000015258789,61148.0
+2022-07-27,21.280000686645508,21.440000534057617,21.200000762939453,21.200000762939453,41487.0
+2022-07-28,21.219999313354492,21.479999542236328,21.219999313354492,21.360000610351562,66214.0
+2022-07-31,21.440000534057617,21.899999618530273,21.440000534057617,21.799999237060547,120042.0
+2022-08-01,21.600000381469727,22.639999389648438,21.600000381469727,22.459999084472656,482133.0
+2022-08-02,22.5,23.0,22.440000534057617,22.579999923706055,427048.0
+2022-08-03,22.6200008392334,23.200000762939453,22.6200008392334,22.860000610351562,259901.0
+2022-08-04,22.84000015258789,23.040000915527344,22.739999771118164,22.799999237060547,129307.0
+2022-08-07,23.0,23.020000457763672,22.579999923706055,22.700000762939453,167772.0
+2022-08-08,22.700000762939453,23.299999237060547,22.5,23.059999465942383,326109.0
+2022-08-09,23.1200008392334,24.5,23.1200008392334,24.5,746773.0
+2022-08-10,23.81999969482422,24.799999237060547,23.81999969482422,24.799999237060547,427891.0
+2022-08-11,24.81999969482422,25.100000381469727,24.200000762939453,24.239999771118164,346878.0
+2022-08-14,24.15999984741211,24.5,24.15999984741211,24.3799991607666,171440.0
+2022-08-15,24.399999618530273,24.399999618530273,24.219999313354492,24.280000686645508,58950.0
+2022-08-16,24.360000610351562,24.420000076293945,24.079999923706055,24.200000762939453,161333.0
+2022-08-17,24.299999237060547,24.780000686645508,24.200000762939453,24.200000762939453,203982.0
+2022-08-18,24.3799991607666,24.3799991607666,23.81999969482422,24.100000381469727,167648.0
+2022-08-21,23.799999237060547,24.420000076293945,23.799999237060547,24.200000762939453,117631.0
+2022-08-22,24.020000457763672,24.3799991607666,23.979999542236328,23.979999542236328,113383.0
+2022-08-23,23.8799991607666,24.100000381469727,23.780000686645508,23.780000686645508,124741.0
+2022-08-24,23.899999618530273,23.979999542236328,23.0,23.18000030517578,176979.0
+2022-08-25,23.200000762939453,23.479999542236328,23.100000381469727,23.18000030517578,164983.0
+2022-08-28,22.899999618530273,23.100000381469727,22.84000015258789,23.100000381469727,84511.0
+2022-08-29,23.079999923706055,23.459999084472656,23.079999923706055,23.239999771118164,118301.0
+2022-08-30,23.440000534057617,24.0,23.299999237060547,23.579999923706055,352932.0
+2022-08-31,23.299999237060547,23.5,23.079999923706055,23.18000030517578,124193.0
+2022-09-01,23.079999923706055,23.079999923706055,22.719999313354492,22.860000610351562,90077.0
+2022-09-04,22.799999237060547,24.399999618530273,22.799999237060547,24.1200008392334,596169.0
+2022-09-05,24.299999237060547,24.420000076293945,23.920000076293945,23.940000534057617,234358.0
+2022-09-06,23.899999618530273,26.0,23.899999618530273,24.420000076293945,1349909.0
+2022-09-07,24.639999389648438,24.700000762939453,23.31999969482422,23.31999969482422,229523.0
+2022-09-08,23.68000030517578,23.68000030517578,23.239999771118164,23.34000015258789,109877.0
+2022-09-11,24.68000030517578,24.68000030517578,23.940000534057617,24.0,132295.0
+2022-09-12,24.0,24.100000381469727,23.719999313354492,24.0,164957.0
+2022-09-13,24.200000762939453,24.579999923706055,24.0,24.100000381469727,193275.0
+2022-09-14,23.84000015258789,23.84000015258789,23.520000457763672,23.65999984741211,82045.0
+2022-09-15,23.799999237060547,23.799999237060547,23.520000457763672,23.540000915527344,74900.0
+2022-09-18,23.399999618530273,23.5,22.799999237060547,22.860000610351562,78473.0
+2022-09-19,22.84000015258789,22.84000015258789,22.100000381469727,22.100000381469727,80608.0
+2022-09-20,22.540000915527344,22.639999389648438,22.399999618530273,22.5,56656.0
+2022-09-21,22.219999313354492,22.3799991607666,21.81999969482422,22.200000762939453,68409.0
+2022-09-25,21.440000534057617,21.600000381469727,20.799999237060547,21.200000762939453,95473.0
+2022-09-26,21.200000762939453,21.299999237060547,20.739999771118164,20.899999618530273,119038.0
+2022-09-27,20.84000015258789,21.700000762939453,20.84000015258789,21.700000762939453,124487.0
+2022-09-28,21.700000762939453,22.420000076293945,21.600000381469727,22.420000076293945,130201.0
+2022-09-29,22.719999313354492,23.399999618530273,22.440000534057617,23.299999237060547,219400.0
+2022-10-02,23.5,24.0,23.5,23.6200008392334,189548.0
+2022-10-03,24.020000457763672,25.299999237060547,23.639999389648438,23.65999984741211,940790.0
+2022-10-04,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2022-10-05,23.799999237060547,23.8799991607666,23.299999237060547,23.420000076293945,133178.0
+2022-10-06,23.479999542236328,23.739999771118164,23.479999542236328,23.6200008392334,81843.0
+2022-10-09,23.6200008392334,23.6200008392334,23.139999389648438,23.139999389648438,61220.0
+2022-10-10,23.299999237060547,23.299999237060547,22.5,22.799999237060547,163186.0
+2022-10-11,22.799999237060547,22.799999237060547,22.3799991607666,22.540000915527344,96273.0
+2022-10-12,22.520000457763672,22.799999237060547,22.479999542236328,22.6200008392334,101923.0
+2022-10-13,22.5,22.68000030517578,22.200000762939453,22.239999771118164,78521.0
+2022-10-16,22.239999771118164,22.239999771118164,21.799999237060547,21.979999542236328,96607.0
+2022-10-17,22.18000030517578,22.299999237060547,22.059999465942383,22.079999923706055,78896.0
+2022-10-18,22.200000762939453,22.260000228881836,22.100000381469727,22.100000381469727,136187.0
+2022-10-19,22.100000381469727,22.260000228881836,21.959999084472656,22.0,287562.0
+2022-10-20,22.0,22.219999313354492,21.899999618530273,21.899999618530273,344951.0
+2022-10-23,22.200000762939453,22.219999313354492,22.0,22.1200008392334,203599.0
+2022-10-24,22.040000915527344,22.540000915527344,22.040000915527344,22.399999618530273,334643.0
+2022-10-25,22.600000381469727,22.6200008392334,22.059999465942383,22.059999465942383,250612.0
+2022-10-26,22.100000381469727,22.100000381469727,21.799999237060547,21.860000610351562,133839.0
+2022-10-27,21.899999618530273,22.280000686645508,21.719999313354492,21.799999237060547,95429.0
+2022-10-30,21.81999969482422,21.81999969482422,21.440000534057617,21.600000381469727,47090.0
+2022-10-31,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
+2022-11-01,21.68000030517578,21.68000030517578,21.200000762939453,21.399999618530273,72738.0
+2022-11-02,21.139999389648438,21.239999771118164,20.899999618530273,21.15999984741211,124232.0
+2022-11-03,20.899999618530273,21.600000381469727,20.899999618530273,21.600000381469727,93943.0
+2022-11-06,21.799999237060547,22.139999389648438,21.700000762939453,21.84000015258789,305964.0
+2022-11-07,21.81999969482422,21.84000015258789,21.200000762939453,21.639999389648438,107147.0
+2022-11-08,21.399999618530273,21.440000534057617,21.18000030517578,21.280000686645508,82921.0
+2022-11-09,21.200000762939453,21.700000762939453,21.139999389648438,21.520000457763672,122644.0
+2022-11-10,21.739999771118164,21.899999618530273,20.860000610351562,21.18000030517578,259384.0
+2022-11-13,21.399999618530273,21.479999542236328,21.100000381469727,21.100000381469727,91613.0
+2022-11-14,21.260000228881836,21.299999237060547,20.8799991607666,21.299999237060547,73628.0
+2022-11-15,21.440000534057617,21.920000076293945,21.260000228881836,21.299999237060547,248603.0
+2022-11-16,21.260000228881836,21.5,20.8799991607666,21.260000228881836,242789.0
+2022-11-17,21.139999389648438,21.200000762939453,20.940000534057617,21.0,103678.0
+2022-11-20,21.0,21.020000457763672,20.899999618530273,20.899999618530273,53447.0
+2022-11-21,20.520000457763672,20.540000915527344,20.399999618530273,20.440000534057617,49560.0
+2022-11-22,20.219999313354492,20.540000915527344,20.219999313354492,20.420000076293945,46481.0
+2022-11-24,20.440000534057617,20.440000534057617,19.979999542236328,19.979999542236328,105723.0
+2022-11-27,20.0,20.0,19.0,19.200000762939453,96922.0
+2022-11-28,19.239999771118164,19.520000457763672,19.200000762939453,19.440000534057617,58496.0
+2022-11-29,19.6200008392334,19.6200008392334,19.459999084472656,19.459999084472656,25961.0
+2022-11-30,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2022-12-01,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2022-12-04,19.520000457763672,19.700000762939453,19.360000610351562,19.360000610351562,64086.0
+2022-12-05,19.420000076293945,19.420000076293945,19.0,19.0,57937.0
+2022-12-06,19.020000457763672,19.040000915527344,18.84000015258789,19.0,62896.0
+2022-12-07,18.899999618530273,19.0,18.899999618530273,19.0,25693.0
+2022-12-08,19.0,19.040000915527344,18.8799991607666,19.0,54700.0
+2022-12-11,19.0,19.1200008392334,18.479999542236328,18.739999771118164,57231.0
+2022-12-12,18.1200008392334,18.34000015258789,18.0,18.040000915527344,97719.0
+2022-12-13,18.31999969482422,18.3799991607666,18.139999389648438,18.299999237060547,83655.0
+2022-12-14,18.399999618530273,18.739999771118164,18.399999618530273,18.5,86011.0
+2022-12-15,18.479999542236328,18.700000762939453,18.399999618530273,18.700000762939453,39832.0
+2022-12-18,18.360000610351562,18.799999237060547,18.360000610351562,18.65999984741211,49803.0
+2022-12-19,18.5,18.559999465942383,18.360000610351562,18.559999465942383,46142.0
+2022-12-20,18.34000015258789,18.520000457763672,18.15999984741211,18.5,70116.0
+2022-12-21,18.520000457763672,18.639999389648438,18.5,18.559999465942383,61366.0
+2022-12-22,18.600000381469727,18.799999237060547,18.600000381469727,18.719999313354492,64140.0
+2022-12-25,18.579999923706055,18.579999923706055,18.399999618530273,18.459999084472656,55059.0
+2022-12-26,18.399999618530273,18.420000076293945,18.299999237060547,18.360000610351562,40370.0
+2022-12-27,18.200000762939453,18.260000228881836,18.1200008392334,18.239999771118164,88036.0
+2022-12-28,18.260000228881836,18.34000015258789,18.1200008392334,18.260000228881836,48779.0
+2022-12-29,18.239999771118164,18.280000686645508,18.100000381469727,18.200000762939453,79374.0
+2023-01-01,18.219999313354492,18.6200008392334,18.100000381469727,18.600000381469727,112525.0
+2023-01-02,18.639999389648438,19.399999618530273,18.639999389648438,19.399999618530273,331620.0
+2023-01-03,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2023-01-04,19.420000076293945,19.68000030517578,19.100000381469727,19.100000381469727,129411.0
+2023-01-05,19.079999923706055,19.299999237060547,19.059999465942383,19.200000762939453,85061.0
+2023-01-08,19.239999771118164,19.600000381469727,18.700000762939453,19.239999771118164,261534.0
+2023-01-09,19.299999237060547,19.5,19.219999313354492,19.399999618530273,142575.0
+2023-01-10,19.34000015258789,19.719999313354492,19.299999237060547,19.440000534057617,184108.0
+2023-01-11,19.700000762939453,19.700000762939453,19.3799991607666,19.3799991607666,83628.0
+2023-01-12,19.600000381469727,19.899999618530273,19.600000381469727,19.700000762939453,178432.0
+2023-01-15,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
+2023-01-16,20.18000030517578,20.18000030517578,19.8799991607666,19.940000534057617,127024.0
+2023-01-17,20.040000915527344,20.040000915527344,19.399999618530273,19.459999084472656,251342.0
+2023-01-18,20.040000915527344,20.040000915527344,19.399999618530273,19.459999084472656,251342.0
+2023-01-19,19.700000762939453,19.719999313354492,19.600000381469727,19.600000381469727,80200.0
+2023-01-22,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2023-01-23,20.520000457763672,20.799999237060547,20.100000381469727,20.559999465942383,249068.0
+2023-01-24,20.540000915527344,21.239999771118164,20.459999084472656,21.15999984741211,392778.0
+2023-01-25,21.18000030517578,21.399999618530273,20.959999084472656,21.200000762939453,228933.0
+2023-01-26,21.18000030517578,21.399999618530273,21.18000030517578,21.399999618530273,181865.0
+2023-01-29,21.68000030517578,21.81999969482422,21.5,21.5,166097.0
+2023-01-30,21.299999237060547,21.959999084472656,21.059999465942383,21.959999084472656,281422.0
+2023-01-31,21.860000610351562,22.0,21.600000381469727,22.0,134795.0
+2023-02-01,22.0,22.0,21.799999237060547,21.799999237060547,40293.0
+2023-02-02,21.799999237060547,21.8799991607666,21.700000762939453,21.719999313354492,74016.0
+2023-02-05,21.420000076293945,21.639999389648438,21.18000030517578,21.200000762939453,74773.0
+2023-02-06,20.81999969482422,21.239999771118164,20.81999969482422,21.200000762939453,51483.0
+2023-02-07,21.1200008392334,21.239999771118164,20.920000076293945,20.920000076293945,28732.0
+2023-02-08,21.0,21.360000610351562,20.799999237060547,21.360000610351562,54266.0
+2023-02-09,21.299999237060547,21.360000610351562,21.0,21.0,49994.0
+2023-02-12,21.0,21.0,21.0,21.0,0.0
+2023-02-13,21.8799991607666,21.8799991607666,21.299999237060547,21.520000457763672,110286.0
+2023-02-14,21.520000457763672,21.520000457763672,21.299999237060547,21.299999237060547,80485.0
+2023-02-15,21.15999984741211,21.399999618530273,21.15999984741211,21.31999969482422,34231.0
+2023-02-16,21.260000228881836,21.280000686645508,21.18000030517578,21.219999313354492,32787.0
+2023-02-19,20.860000610351562,22.0,20.860000610351562,21.700000762939453,503696.0
+2023-02-20,22.040000915527344,22.399999618530273,20.959999084472656,21.100000381469727,518738.0
+2023-02-21,20.799999237060547,21.299999237060547,20.700000762939453,20.700000762939453,113881.0
+2023-02-23,20.8799991607666,20.979999542236328,20.600000381469727,20.799999237060547,65613.0
+2023-02-26,20.479999542236328,20.760000228881836,20.3799991607666,20.520000457763672,101827.0
+2023-02-27,20.600000381469727,21.15999984741211,20.579999923706055,21.100000381469727,147103.0
+2023-02-28,21.200000762939453,21.200000762939453,20.899999618530273,21.020000457763672,110800.0
+2023-03-01,20.920000076293945,21.100000381469727,20.920000076293945,21.079999923706055,785.0
+2023-03-02,21.15999984741211,21.360000610351562,21.059999465942383,21.059999465942383,1494.0
+2023-03-05,21.040000915527344,21.440000534057617,20.84000015258789,21.3799991607666,1928.0
+2023-03-06,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2023-03-07,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2023-03-08,21.559999465942383,21.68000030517578,21.440000534057617,21.440000534057617,1000.0
+2023-03-09,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-12,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-13,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0
+2023-03-14,22.200000762939453,22.639999389648438,22.100000381469727,22.100000381469727,1000.0
+2023-03-15,21.700000762939453,22.059999465942383,21.5,21.780000686645508,2880.0
+2023-03-16,21.5,21.700000762939453,21.399999618530273,21.579999923706055,811.0
+2023-03-19,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2023-03-20,21.700000762939453,21.739999771118164,21.5,21.739999771118164,1135.0
+2023-03-21,21.700000762939453,22.079999923706055,21.68000030517578,21.940000534057617,697.0
+2023-03-22,22.0,22.440000534057617,21.739999771118164,21.760000228881836,900.0
+2023-03-23,21.600000381469727,21.899999618530273,21.600000381469727,21.719999313354492,2000.0
+2023-03-26,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-27,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-28,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
+2023-03-29,22.299999237060547,23.459999084472656,22.020000457763672,23.100000381469727,1670.0
+2023-03-30,23.399999618530273,23.459999084472656,22.5,22.799999237060547,700.0
+2023-04-02,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2023-04-03,22.65999984741211,22.979999542236328,22.65999984741211,22.940000534057617,800.0
+2023-04-04,22.940000534057617,25.200000762939453,22.940000534057617,25.200000762939453,1000.0
+2023-04-05,25.75,25.799999237060547,24.200000762939453,24.200000762939453,898.0
+2023-04-06,24.200000762939453,25.700000762939453,24.0,24.299999237060547,678.0
+2023-04-09,24.34000015258789,26.700000762939453,24.34000015258789,26.700000762939453,794.0
+2023-04-10,26.399999618530273,26.5,25.450000762939453,26.0,1083.0
+2023-04-11,26.049999237060547,26.049999237060547,25.350000381469727,25.5,763.0
+2023-04-12,25.399999618530273,26.549999237060547,25.399999618530273,26.25,600.0
+2023-04-13,26.450000762939453,28.25,26.350000381469727,27.549999237060547,3626.0
+2023-04-16,27.549999237060547,27.649999618530273,26.899999618530273,27.0,1216.0
+2023-04-17,27.0,28.0,26.5,28.0,552.0
+2023-04-25,28.0,28.299999237060547,27.799999237060547,28.25,778.0
+2023-04-26,28.100000381469727,28.100000381469727,27.200000762939453,27.5,800.0
+2023-04-27,27.399999618530273,27.700000762939453,26.75,27.0,1000.0
+2023-04-30,27.0,27.0,27.0,27.0,0.0
+2023-05-01,27.0,27.0,27.0,27.0,0.0
+2023-05-02,27.649999618530273,27.75,27.049999237060547,27.200000762939453,591.0
+2023-05-03,26.799999237060547,27.100000381469727,26.700000762939453,26.700000762939453,2029.0
+2023-05-04,26.850000381469727,27.450000762939453,26.850000381469727,27.299999237060547,1532.0
+2023-05-07,27.350000381469727,27.899999618530273,27.100000381469727,27.200000762939453,975.0
+2023-05-08,27.399999618530273,27.649999618530273,27.100000381469727,27.600000381469727,590.0
+2023-05-09,27.600000381469727,27.700000762939453,26.799999237060547,27.100000381469727,731.0
+2023-05-10,27.049999237060547,27.049999237060547,26.600000381469727,26.799999237060547,715.0
+2023-05-11,26.75,27.350000381469727,26.700000762939453,27.299999237060547,893.0
+2023-05-14,27.450000762939453,27.799999237060547,27.450000762939453,27.600000381469727,1890.0
+2023-05-15,27.649999618530273,28.0,27.649999618530273,27.899999618530273,1800.0
+2023-05-16,27.899999618530273,29.200000762939453,27.899999618530273,28.649999618530273,800.0
+2023-05-17,28.700000762939453,29.200000762939453,28.5,28.549999237060547,1000.0
+2023-05-18,28.649999618530273,28.850000381469727,28.0,28.200000762939453,544.0
+2023-05-21,28.0,28.0,26.850000381469727,27.0,1050.0
+2023-05-22,27.0,27.450000762939453,26.899999618530273,27.299999237060547,1104.0
+2023-05-23,27.350000381469727,27.950000762939453,27.149999618530273,27.600000381469727,800.0
+2023-05-24,27.700000762939453,27.700000762939453,27.0,27.350000381469727,1982.0
+2023-05-25,27.0,27.399999618530273,27.0,27.25,1946.0
+2023-05-28,27.049999237060547,27.350000381469727,26.899999618530273,26.899999618530273,621.0
+2023-05-29,27.0,27.0,26.600000381469727,26.600000381469727,1363.0
+2023-05-30,26.600000381469727,28.700000762939453,26.600000381469727,27.600000381469727,1000.0
+2023-05-31,27.450000762939453,27.75,27.0,27.600000381469727,1901.0
+2023-06-01,27.450000762939453,28.600000381469727,27.299999237060547,28.25,2000.0
+2023-06-04,28.700000762939453,29.799999237060547,28.700000762939453,29.700000762939453,1252.0
+2023-06-05,29.799999237060547,29.799999237060547,29.0,29.049999237060547,757.0
+2023-06-06,29.0,29.100000381469727,28.600000381469727,29.0,925.0
+2023-06-07,28.899999618530273,29.100000381469727,28.600000381469727,28.700000762939453,2000.0
+2023-06-08,27.450000762939453,28.600000381469727,27.299999237060547,28.25,2524.0
+2023-06-11,28.200000762939453,28.75,28.0,28.200000762939453,4000.0
+2023-06-12,28.200000762939453,28.600000381469727,28.100000381469727,28.5,1000.0
+2023-06-13,28.5,28.799999237060547,28.399999618530273,28.5,1352.0
+2023-06-14,28.600000381469727,28.600000381469727,28.200000762939453,28.299999237060547,2000.0
+2023-06-15,28.299999237060547,28.850000381469727,28.149999618530273,28.799999237060547,750.0
+2023-06-18,28.899999618530273,28.950000762939453,28.5,28.799999237060547,812.0
+2023-06-19,29.0,29.0,27.799999237060547,27.799999237060547,243108.0
+2023-06-20,27.549999237060547,28.0,27.399999618530273,27.700000762939453,85634.0
+2023-06-21,27.649999618530273,28.100000381469727,27.600000381469727,27.899999618530273,58000.0
+2023-06-22,27.649999618530273,28.399999618530273,27.649999618530273,28.0,184413.0
+2023-07-02,28.0,28.399999618530273,28.0,28.200000762939453,67944.0
+2023-07-03,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,94149.0
+2023-07-04,27.799999237060547,28.0,27.649999618530273,27.899999618530273,126260.0
+2023-07-05,27.799999237060547,27.850000381469727,27.450000762939453,27.700000762939453,83087.0
+2023-07-06,27.549999237060547,27.700000762939453,26.950000762939453,27.350000381469727,303779.0
+2023-07-09,27.450000762939453,27.950000762939453,27.100000381469727,27.600000381469727,237578.0
+2023-07-10,27.700000762939453,27.899999618530273,27.399999618530273,27.75,155261.0
+2023-07-11,27.799999237060547,27.799999237060547,27.25,27.450000762939453,163361.0
+2023-07-12,27.5,27.600000381469727,27.299999237060547,27.5,80276.0
+2023-07-13,27.600000381469727,27.600000381469727,27.0,27.549999237060547,97123.0
+2023-07-16,27.350000381469727,27.649999618530273,27.299999237060547,27.350000381469727,40369.0
+2023-07-17,27.100000381469727,27.299999237060547,26.899999618530273,27.149999618530273,73512.0
+2023-07-18,27.149999618530273,27.200000762939453,26.75,26.899999618530273,78989.0
+2023-07-19,27.0,27.0,25.25,26.399999618530273,70258.0
+2023-07-20,26.399999618530273,26.700000762939453,25.5,26.5,86742.0
+2023-07-23,26.600000381469727,27.700000762939453,26.600000381469727,27.399999618530273,241932.0
+2023-07-24,27.399999618530273,27.450000762939453,26.600000381469727,26.799999237060547,138184.0
+2023-07-25,26.5,26.799999237060547,26.5,26.5,68110.0
+2023-07-26,26.799999237060547,26.799999237060547,26.25,26.700000762939453,61626.0
+2023-07-27,26.600000381469727,27.450000762939453,26.399999618530273,26.450000762939453,156959.0
+2023-07-30,26.450000762939453,26.700000762939453,26.0,26.049999237060547,71344.0
+2023-07-31,26.0,26.350000381469727,25.950000762939453,26.25,43491.0
+2023-08-01,26.200000762939453,26.299999237060547,25.899999618530273,26.0,25855.0
+2023-08-02,25.799999237060547,26.049999237060547,25.700000762939453,25.799999237060547,32893.0
+2023-08-03,25.549999237060547,26.149999618530273,25.399999618530273,26.0,53524.0
+2023-08-06,26.200000762939453,26.299999237060547,25.75,25.850000381469727,26788.0
+2023-08-07,25.75,25.850000381469727,24.81999969482422,25.149999618530273,71536.0
+2023-08-08,24.940000534057617,25.399999618530273,24.520000457763672,24.799999237060547,53979.0
+2023-08-09,24.8799991607666,25.0,24.459999084472656,24.959999084472656,32552.0
+2023-08-10,24.860000610351562,26.049999237060547,24.860000610351562,25.600000381469727,122700.0
+2023-08-13,26.200000762939453,26.25,25.549999237060547,25.600000381469727,71639.0
+2023-08-14,25.649999618530273,26.299999237060547,25.549999237060547,26.299999237060547,112805.0
+2023-08-15,26.299999237060547,26.299999237060547,25.600000381469727,25.700000762939453,52296.0
+2023-08-16,25.399999618530273,26.149999618530273,25.25,25.700000762939453,70377.0
+2023-08-17,25.549999237060547,26.049999237060547,25.549999237060547,25.799999237060547,76124.0
+2023-08-20,25.799999237060547,26.0,25.299999237060547,25.799999237060547,64191.0
+2023-08-21,25.75,25.75,25.0,25.350000381469727,42143.0
+2023-08-22,25.100000381469727,25.399999618530273,24.899999618530273,24.899999618530273,47032.0
+2023-08-23,24.940000534057617,25.100000381469727,24.260000228881836,24.260000228881836,87120.0
+2023-08-24,24.399999618530273,24.479999542236328,24.0,24.020000457763672,93729.0
+2023-08-27,24.299999237060547,24.5,24.020000457763672,24.3799991607666,71192.0
+2023-08-28,24.3799991607666,24.440000534057617,24.1200008392334,24.18000030517578,80978.0
+2023-08-29,24.420000076293945,24.420000076293945,23.799999237060547,23.860000610351562,72043.0
+2023-08-30,23.860000610351562,23.979999542236328,23.65999984741211,23.700000762939453,76692.0
+2023-08-31,23.700000762939453,24.139999389648438,23.700000762939453,23.81999969482422,80835.0
+2023-09-03,23.959999084472656,25.0,23.81999969482422,24.260000228881836,241334.0
+2023-09-04,24.3799991607666,25.049999237060547,24.059999465942383,24.059999465942383,181554.0
+2023-09-05,24.100000381469727,24.299999237060547,23.5,23.559999465942383,126723.0
+2023-09-06,23.6200008392334,23.719999313354492,23.15999984741211,23.299999237060547,96751.0
+2023-09-07,23.299999237060547,23.360000610351562,22.860000610351562,23.0,87330.0
+2023-09-10,23.0,23.0,23.0,23.0,0.0
+2023-09-11,22.81999969482422,23.200000762939453,22.260000228881836,22.299999237060547,640994.0
+2023-09-12,22.399999618530273,22.899999618530273,21.81999969482422,22.079999923706055,865686.0
+2023-09-13,22.1200008392334,22.34000015258789,21.8799991607666,21.8799991607666,442361.0
+2023-09-14,21.899999618530273,22.260000228881836,21.799999237060547,21.979999542236328,405806.0
+2023-09-17,22.100000381469727,22.5,22.020000457763672,22.1200008392334,276730.0
+2023-09-18,22.200000762939453,22.31999969482422,21.760000228881836,21.8799991607666,225287.0
+2023-09-19,21.799999237060547,21.920000076293945,21.65999984741211,21.8799991607666,100869.0
+2023-09-20,21.920000076293945,22.739999771118164,21.81999969482422,22.579999923706055,562723.0
+2023-09-21,22.600000381469727,22.700000762939453,22.219999313354492,22.34000015258789,203236.0
+2023-09-25,22.200000762939453,22.260000228881836,21.760000228881836,22.0,118986.0
+2023-09-26,21.959999084472656,22.15999984741211,21.68000030517578,22.079999923706055,98086.0
+2023-09-27,22.079999923706055,22.799999237060547,22.020000457763672,22.739999771118164,251860.0
+2023-09-28,22.739999771118164,24.1200008392334,22.700000762939453,23.100000381469727,1056582.0
+2023-10-01,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
+2023-10-02,22.920000076293945,23.0,22.200000762939453,22.200000762939453,185070.0
+2023-10-03,22.15999984741211,23.5,22.15999984741211,22.579999923706055,619832.0
+2023-10-04,22.239999771118164,22.780000686645508,22.239999771118164,22.299999237060547,118984.0
+2023-10-05,22.399999618530273,22.5,21.899999618530273,22.0,214596.0
+2023-10-08,21.920000076293945,22.079999923706055,21.5,21.700000762939453,105137.0
+2023-10-09,21.739999771118164,22.280000686645508,21.739999771118164,22.100000381469727,132666.0
+2023-10-10,22.18000030517578,22.200000762939453,21.799999237060547,21.799999237060547,114936.0
+2023-10-11,22.0,22.0,21.0,21.079999923706055,128058.0
+2023-10-12,20.8799991607666,21.360000610351562,20.799999237060547,21.239999771118164,78633.0
+2023-10-15,21.0,21.5,21.0,21.0,54744.0
+2023-10-16,20.81999969482422,21.399999618530273,20.81999969482422,21.239999771118164,75700.0
+2023-10-17,21.3799991607666,21.600000381469727,21.280000686645508,21.479999542236328,84908.0
+2023-10-18,21.479999542236328,21.799999237060547,21.299999237060547,21.420000076293945,100118.0
+2023-10-19,21.420000076293945,21.579999923706055,21.0,21.0,53587.0
+2023-10-22,21.0,21.0,20.5,20.579999923706055,85588.0
+2023-10-23,20.5,20.799999237060547,19.8799991607666,19.920000076293945,85152.0
+2023-10-24,19.920000076293945,20.219999313354492,19.100000381469727,19.579999923706055,146971.0
+2023-10-25,19.65999984741211,19.979999542236328,19.520000457763672,19.84000015258789,68818.0
+2023-10-26,19.8799991607666,20.600000381469727,19.600000381469727,19.6200008392334,325771.0
+2023-10-29,19.6200008392334,19.65999984741211,19.200000762939453,19.459999084472656,94471.0
+2023-10-30,19.459999084472656,20.059999465942383,19.459999084472656,19.860000610351562,116491.0
+2023-10-31,19.959999084472656,20.059999465942383,19.799999237060547,20.0,60178.0
+2023-11-01,20.0,20.200000762939453,19.860000610351562,19.959999084472656,79922.0
+2023-11-02,19.959999084472656,20.219999313354492,19.84000015258789,19.84000015258789,79716.0
+2023-11-05,20.200000762939453,20.899999618530273,19.920000076293945,20.600000381469727,254045.0
+2023-11-06,20.979999542236328,21.0,20.18000030517578,20.31999969482422,145038.0
+2023-11-07,20.299999237060547,20.600000381469727,20.219999313354492,20.399999618530273,64962.0
+2023-11-08,20.399999618530273,20.799999237060547,20.200000762939453,20.68000030517578,127562.0
+2023-11-09,20.5,20.940000534057617,19.959999084472656,19.959999084472656,254228.0
+2023-11-12,20.299999237060547,20.299999237060547,19.979999542236328,20.040000915527344,112582.0
+2023-11-13,20.079999923706055,20.280000686645508,20.0,20.059999465942383,67958.0
+2023-11-14,20.18000030517578,20.420000076293945,20.1200008392334,20.200000762939453,65950.0
+2023-11-15,20.299999237060547,20.760000228881836,20.239999771118164,20.65999984741211,97569.0
+2023-11-16,20.700000762939453,20.81999969482422,20.479999542236328,20.700000762939453,129464.0
+2023-11-19,20.81999969482422,21.260000228881836,20.6200008392334,21.100000381469727,265675.0
+2023-11-20,21.299999237060547,21.579999923706055,21.15999984741211,21.200000762939453,279790.0
+2023-11-21,21.200000762939453,21.399999618530273,21.0,21.059999465942383,106838.0
+2023-11-22,21.18000030517578,21.260000228881836,20.68000030517578,20.739999771118164,122600.0
+2023-11-23,21.18000030517578,21.260000228881836,20.68000030517578,20.739999771118164,122600.0
+2023-11-26,20.940000534057617,21.260000228881836,20.739999771118164,21.260000228881836,137980.0
+2023-11-27,21.299999237060547,22.020000457763672,21.239999771118164,21.34000015258789,784704.0
+2023-11-28,21.5,21.520000457763672,21.059999465942383,21.079999923706055,106926.0
+2023-11-29,21.200000762939453,21.579999923706055,21.100000381469727,21.420000076293945,256801.0
+2023-11-30,21.6200008392334,21.68000030517578,21.239999771118164,21.5,156861.0
+2023-12-03,21.5,21.739999771118164,21.420000076293945,21.600000381469727,190026.0
+2023-12-04,21.600000381469727,21.799999237060547,21.479999542236328,21.5,360150.0
+2023-12-05,21.5,21.760000228881836,21.139999389648438,21.219999313354492,304146.0
+2023-12-06,21.299999237060547,21.420000076293945,21.200000762939453,21.219999313354492,153096.0
+2023-12-07,21.239999771118164,21.3799991607666,21.139999389648438,21.31999969482422,128931.0
+2023-12-10,21.399999618530273,21.81999969482422,21.280000686645508,21.700000762939453,273554.0
+2023-12-11,21.799999237060547,22.1200008392334,21.459999084472656,21.579999923706055,486340.0
+2023-12-12,21.579999923706055,21.799999237060547,21.5,21.700000762939453,153575.0
+2023-12-13,21.739999771118164,21.84000015258789,21.540000915527344,21.579999923706055,332418.0
+2023-12-14,21.600000381469727,21.719999313354492,21.520000457763672,21.719999313354492,104634.0
+2023-12-17,21.760000228881836,22.200000762939453,21.739999771118164,22.200000762939453,1256525.0
+2023-12-18,22.239999771118164,22.440000534057617,21.760000228881836,21.799999237060547,640584.0
+2023-12-19,21.899999618530273,22.059999465942383,21.760000228881836,21.940000534057617,208426.0
+2023-12-20,21.920000076293945,21.940000534057617,21.760000228881836,21.799999237060547,176490.0
+2023-12-21,21.799999237060547,21.920000076293945,21.600000381469727,21.8799991607666,224512.0
+2023-12-24,21.940000534057617,22.139999389648438,21.84000015258789,22.1200008392334,487016.0
+2023-12-25,22.15999984741211,22.280000686645508,22.0,22.260000228881836,494968.0
+2023-12-26,22.260000228881836,22.3799991607666,22.059999465942383,22.100000381469727,455172.0
+2023-12-27,22.1200008392334,22.459999084472656,22.040000915527344,22.420000076293945,503848.0
+2023-12-28,22.440000534057617,22.65999984741211,22.260000228881836,22.440000534057617,366395.0
+2023-12-31,22.440000534057617,22.799999237060547,22.360000610351562,22.700000762939453,681164.0
+2024-01-01,22.700000762939453,23.0,22.65999984741211,22.899999618530273,713716.0
+2024-01-02,22.979999542236328,22.979999542236328,22.739999771118164,22.8799991607666,303507.0
+2024-01-03,22.81999969482422,23.399999618530273,22.739999771118164,23.18000030517578,1134424.0
+2024-01-04,23.200000762939453,23.860000610351562,22.8799991607666,23.540000915527344,887709.0
+2024-01-07,23.84000015258789,23.860000610351562,23.31999969482422,23.3799991607666,460885.0
+2024-01-08,23.3799991607666,23.540000915527344,23.1200008392334,23.540000915527344,350324.0
+2024-01-09,23.6200008392334,24.040000915527344,23.459999084472656,23.739999771118164,1018018.0
+2024-01-10,23.959999084472656,24.3799991607666,23.799999237060547,23.979999542236328,402803.0
+2024-01-11,24.0,25.299999237060547,23.899999618530273,25.0,1178132.0
+2024-01-14,25.399999618530273,25.399999618530273,24.559999465942383,24.940000534057617,394390.0
+2024-01-15,24.799999237060547,25.700000762939453,24.540000915527344,25.100000381469727,678408.0
+2024-01-16,25.0,25.450000762939453,24.860000610351562,25.299999237060547,414527.0
+2024-01-17,25.299999237060547,25.75,25.100000381469727,25.350000381469727,477654.0
+2024-01-18,25.549999237060547,26.0,24.540000915527344,24.81999969482422,716938.0
+2024-01-21,25.049999237060547,25.299999237060547,24.760000228881836,25.0,237554.0
+2024-01-22,25.0,25.0,25.0,25.0,0.0
+2024-01-23,25.700000762939453,25.799999237060547,25.200000762939453,25.5,147087.0
+2024-01-24,25.200000762939453,25.649999618530273,25.100000381469727,25.450000762939453,231041.0
+2024-01-25,25.450000762939453,25.5,25.149999618530273,25.399999618530273,130881.0
+2024-01-28,25.350000381469727,25.649999618530273,25.200000762939453,25.399999618530273,179477.0
+2024-01-29,25.200000762939453,25.5,24.860000610351562,25.0,298042.0
+2024-01-30,24.860000610351562,24.899999618530273,24.1200008392334,24.260000228881836,243656.0
+2024-01-31,24.079999923706055,25.049999237060547,23.84000015258789,24.760000228881836,352558.0
+2024-02-01,24.700000762939453,24.860000610351562,24.34000015258789,24.639999389648438,228815.0
+2024-02-04,24.65999984741211,24.760000228881836,24.3799991607666,24.5,73942.0
+2024-02-05,24.520000457763672,26.049999237060547,24.440000534057617,25.700000762939453,542645.0
+2024-02-06,25.700000762939453,26.149999618530273,25.399999618530273,25.399999618530273,434078.0
+2024-02-07,25.600000381469727,25.649999618530273,25.200000762939453,25.399999618530273,162872.0
+2024-02-08,25.600000381469727,25.649999618530273,25.200000762939453,25.399999618530273,162872.0
+2024-02-11,24.899999618530273,25.850000381469727,24.8799991607666,25.5,223661.0
+2024-02-12,25.649999618530273,25.649999618530273,25.049999237060547,25.299999237060547,217417.0
+2024-02-13,25.100000381469727,25.299999237060547,24.84000015258789,24.899999618530273,189240.0
+2024-02-14,24.899999618530273,25.049999237060547,24.6200008392334,24.799999237060547,103352.0
+2024-02-15,24.799999237060547,25.299999237060547,24.760000228881836,25.149999618530273,263103.0
+2024-02-18,25.299999237060547,26.149999618530273,25.149999618530273,26.100000381469727,732473.0
+2024-02-19,26.200000762939453,27.600000381469727,26.149999618530273,27.200000762939453,1489848.0
+2024-02-20,27.5,28.0,26.75,27.649999618530273,712670.0
+2024-02-21,27.399999618530273,27.950000762939453,27.399999618530273,27.5,262482.0
+2024-02-25,27.200000762939453,28.0,27.200000762939453,27.700000762939453,180364.0
+2024-02-26,27.799999237060547,27.899999618530273,26.700000762939453,27.0,221002.0
+2024-02-27,26.700000762939453,28.649999618530273,26.600000381469727,27.899999618530273,828709.0
+2024-02-28,28.0,28.5,27.950000762939453,28.25,230400.0
+2024-02-29,28.450000762939453,28.600000381469727,28.149999618530273,28.149999618530273,377341.0
+2024-03-03,28.299999237060547,28.450000762939453,27.649999618530273,28.100000381469727,224964.0
+2024-03-04,28.0,28.200000762939453,27.700000762939453,27.700000762939453,177094.0
+2024-03-05,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2024-03-06,28.149999618530273,29.5,27.950000762939453,29.399999618530273,569570.0
+2024-03-07,29.450000762939453,30.700000762939453,29.299999237060547,29.399999618530273,824207.0
+2024-03-10,29.399999618530273,29.950000762939453,29.25,29.799999237060547,157992.0
+2024-03-11,29.799999237060547,29.799999237060547,28.700000762939453,29.100000381469727,138796.0
+2024-03-12,29.100000381469727,29.799999237060547,29.0,29.799999237060547,119057.0
+2024-03-13,30.0,30.700000762939453,29.5,30.200000762939453,427455.0
+2024-03-14,30.399999618530273,31.25,30.149999618530273,30.600000381469727,427957.0
+2024-03-17,30.950000762939453,31.5,30.649999618530273,31.5,298583.0
+2024-03-18,31.5,31.5,30.600000381469727,31.100000381469727,162634.0
+2024-03-19,31.100000381469727,31.100000381469727,30.450000762939453,30.799999237060547,107135.0
+2024-03-20,31.0,31.0,29.5,29.799999237060547,237064.0
+2024-03-21,29.700000762939453,30.0,28.75,28.799999237060547,249632.0
+2024-03-24,28.799999237060547,29.5,28.700000762939453,28.799999237060547,116426.0
+2024-03-25,28.799999237060547,29.899999618530273,28.799999237060547,29.25,162739.0
+2024-03-26,29.299999237060547,29.299999237060547,27.899999618530273,28.600000381469727,159699.0
+2024-03-27,27.950000762939453,29.0,27.950000762939453,28.600000381469727,93637.0
+2024-03-28,28.5,28.700000762939453,27.5,27.549999237060547,134315.0
+2024-03-31,27.0,27.299999237060547,25.549999237060547,27.100000381469727,168630.0
+2024-04-01,26.899999618530273,27.399999618530273,26.600000381469727,27.149999618530273,64510.0
+2024-04-02,27.100000381469727,27.100000381469727,26.200000762939453,26.700000762939453,108995.0
+2024-04-03,26.5,27.299999237060547,26.450000762939453,27.0,88410.0
+2024-04-04,27.200000762939453,27.5,26.75,27.5,88419.0
+2024-04-14,,,,,
+2024-04-15,27.100000381469727,27.799999237060547,27.100000381469727,27.100000381469727,116322.0
+2024-04-16,27.149999618530273,27.399999618530273,26.5,26.549999237060547,92544.0
+2024-04-17,26.850000381469727,27.25,26.5,26.799999237060547,75844.0
+2024-04-18,26.75,27.299999237060547,26.75,27.149999618530273,69915.0
+2024-04-21,27.299999237060547,27.299999237060547,26.700000762939453,26.899999618530273,132706.0
+2024-04-22,26.899999618530273,26.899999618530273,26.100000381469727,26.350000381469727,94132.0
+2024-04-23,26.299999237060547,26.75,26.200000762939453,26.25,74093.0
+2024-04-24,26.5,26.5,25.399999618530273,25.899999618530273,105568.0
+2024-04-25,25.799999237060547,26.0,25.299999237060547,25.799999237060547,75696.0
+2024-04-28,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2024-04-29,25.25,25.899999618530273,25.25,25.700000762939453,67636.0
+2024-04-30,25.899999618530273,26.399999618530273,25.450000762939453,26.049999237060547,102879.0
+2024-05-01,26.049999237060547,26.5,25.899999618530273,26.049999237060547,54731.0
+2024-05-02,26.049999237060547,26.5,26.049999237060547,26.399999618530273,44450.0
+2024-05-05,26.399999618530273,26.850000381469727,26.149999618530273,26.450000762939453,70409.0
+2024-05-06,26.450000762939453,26.799999237060547,26.25,26.549999237060547,87894.0
+2024-05-07,26.549999237060547,26.600000381469727,26.049999237060547,26.049999237060547,59627.0
+2024-05-08,26.100000381469727,26.200000762939453,25.950000762939453,26.149999618530273,138782.0
+2024-05-09,26.049999237060547,26.149999618530273,24.940000534057617,25.299999237060547,204216.0
+2024-05-12,25.5,25.600000381469727,24.920000076293945,25.100000381469727,112953.0
+2024-05-13,24.899999618530273,25.25,24.81999969482422,25.0,141961.0
+2024-05-14,24.8799991607666,24.899999618530273,24.079999923706055,24.239999771118164,278946.0
+2024-05-15,24.299999237060547,24.639999389648438,24.239999771118164,24.5,82297.0
+2024-05-16,24.360000610351562,24.579999923706055,23.68000030517578,23.799999237060547,276284.0
+2024-05-19,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0
+2024-05-20,22.84000015258789,23.239999771118164,22.84000015258789,23.040000915527344,139570.0
+2024-05-21,23.040000915527344,23.219999313354492,22.68000030517578,23.0,109140.0
+2024-05-22,23.0,23.100000381469727,22.579999923706055,22.65999984741211,121244.0
+2024-05-23,22.84000015258789,22.899999618530273,22.219999313354492,22.239999771118164,131145.0
+2024-05-26,22.399999618530273,22.5,22.059999465942383,22.139999389648438,138245.0
+2024-05-27,22.18000030517578,22.31999969482422,21.940000534057617,22.079999923706055,223270.0
+2024-05-28,22.219999313354492,22.239999771118164,21.700000762939453,21.799999237060547,156689.0
+2024-05-29,21.799999237060547,21.799999237060547,21.200000762939453,21.700000762939453,260041.0
+2024-05-30,21.68000030517578,21.780000686645508,21.200000762939453,21.399999618530273,168808.0
+2024-06-02,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2024-06-03,21.15999984741211,21.700000762939453,21.139999389648438,21.700000762939453,780920.0
+2024-06-04,21.739999771118164,21.780000686645508,21.239999771118164,21.479999542236328,283062.0
+2024-06-05,21.479999542236328,21.479999542236328,20.899999618530273,21.299999237060547,281542.0
+2024-06-06,21.459999084472656,21.68000030517578,21.299999237060547,21.399999618530273,183636.0
+2024-06-09,21.399999618530273,22.15999984741211,21.239999771118164,22.139999389648438,209530.0
+2024-06-10,22.079999923706055,23.100000381469727,22.079999923706055,22.899999618530273,331473.0
+2024-06-11,22.899999618530273,23.299999237060547,22.65999984741211,23.100000381469727,235066.0
+2024-06-12,23.079999923706055,23.079999923706055,22.299999237060547,22.31999969482422,177982.0
+2024-06-13,22.31999969482422,22.459999084472656,22.040000915527344,22.239999771118164,73755.0
+2024-06-23,22.34000015258789,22.399999618530273,21.940000534057617,22.0,100723.0
+2024-06-24,22.0,22.200000762939453,21.940000534057617,22.079999923706055,34315.0
+2024-06-25,21.959999084472656,22.600000381469727,21.959999084472656,22.399999618530273,77847.0
+2024-06-26,22.65999984741211,22.65999984741211,22.31999969482422,22.399999618530273,126778.0
+2024-06-27,22.600000381469727,23.780000686645508,22.5,23.399999618530273,544891.0
+2024-06-30,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2024-07-01,23.1200008392334,23.780000686645508,23.100000381469727,23.200000762939453,191466.0
+2024-07-02,23.200000762939453,23.559999465942383,22.899999618530273,22.920000076293945,116996.0
+2024-07-03,23.200000762939453,23.200000762939453,22.440000534057617,22.700000762939453,114210.0
+2024-07-04,22.700000762939453,23.100000381469727,22.65999984741211,23.079999923706055,78383.0
+2024-07-07,23.239999771118164,23.719999313354492,23.15999984741211,23.34000015258789,136737.0
+2024-07-08,23.34000015258789,23.34000015258789,22.81999969482422,23.059999465942383,91892.0
+2024-07-09,23.020000457763672,23.399999618530273,23.020000457763672,23.280000686645508,143837.0
+2024-07-10,23.280000686645508,23.459999084472656,23.219999313354492,23.440000534057617,88493.0
+2024-07-11,23.440000534057617,23.68000030517578,23.299999237060547,23.559999465942383,148838.0
+2024-07-14,23.559999465942383,23.65999984741211,23.420000076293945,23.520000457763672,98409.0
+2024-07-15,23.479999542236328,23.479999542236328,23.100000381469727,23.260000228881836,133795.0
+2024-07-16,23.260000228881836,23.479999542236328,23.260000228881836,23.399999618530273,110799.0
+2024-07-17,23.3799991607666,23.739999771118164,23.360000610351562,23.6200008392334,190189.0
+2024-07-18,23.600000381469727,23.799999237060547,23.520000457763672,23.780000686645508,144265.0
+2024-07-21,23.860000610351562,23.860000610351562,23.399999618530273,23.739999771118164,133676.0
+2024-07-22,23.739999771118164,24.219999313354492,23.739999771118164,24.079999923706055,483708.0
+2024-07-23,24.200000762939453,24.200000762939453,23.65999984741211,23.760000228881836,348992.0
+2024-07-24,23.739999771118164,23.739999771118164,22.84000015258789,23.219999313354492,549784.0
+2024-07-25,23.239999771118164,23.260000228881836,22.84000015258789,23.0,211969.0
+2024-07-28,22.899999618530273,23.200000762939453,22.700000762939453,23.200000762939453,365584.0
+2024-07-29,23.18000030517578,23.440000534057617,23.1200008392334,23.420000076293945,217901.0
+2024-07-30,23.479999542236328,23.68000030517578,23.360000610351562,23.639999389648438,168244.0
+2024-07-31,23.6200008392334,23.959999084472656,23.600000381469727,23.959999084472656,339131.0
+2024-08-01,23.979999542236328,24.059999465942383,23.520000457763672,24.0,422925.0
+2024-08-04,22.5,23.739999771118164,22.5,23.399999618530273,308342.0
+2024-08-05,23.260000228881836,23.299999237060547,21.940000534057617,22.0,687994.0
+2024-08-06,21.68000030517578,23.18000030517578,21.68000030517578,22.6200008392334,485418.0
+2024-08-07,22.84000015258789,22.920000076293945,22.34000015258789,22.899999618530273,71272.0
+2024-08-08,22.8799991607666,22.8799991607666,22.15999984741211,22.260000228881836,102011.0
+2024-08-11,22.280000686645508,22.600000381469727,22.18000030517578,22.34000015258789,128230.0
+2024-08-12,22.360000610351562,22.360000610351562,21.200000762939453,21.31999969482422,445433.0
+2024-08-13,21.420000076293945,21.6200008392334,21.18000030517578,21.600000381469727,298751.0
+2024-08-14,21.600000381469727,22.100000381469727,21.479999542236328,22.0,408051.0
+2024-08-15,22.18000030517578,22.799999237060547,22.100000381469727,22.700000762939453,268157.0
+2024-08-18,22.719999313354492,23.100000381469727,22.6200008392334,22.920000076293945,98707.0
+2024-08-19,23.15999984741211,23.239999771118164,22.700000762939453,22.899999618530273,125206.0
+2024-08-20,22.899999618530273,23.219999313354492,22.799999237060547,22.899999618530273,90255.0
+2024-08-21,23.059999465942383,23.540000915527344,22.84000015258789,23.540000915527344,403289.0
+2024-08-22,23.600000381469727,23.899999618530273,22.899999618530273,23.280000686645508,396090.0
+2024-08-25,23.31999969482422,23.600000381469727,23.200000762939453,23.399999618530273,111547.0
+2024-08-26,23.399999618530273,23.639999389648438,23.18000030517578,23.6200008392334,95078.0
+2024-08-27,23.6200008392334,23.639999389648438,23.299999237060547,23.31999969482422,68250.0
+2024-08-28,23.360000610351562,23.479999542236328,23.219999313354492,23.239999771118164,57304.0
+2024-08-29,23.399999618530273,23.479999542236328,23.200000762939453,23.360000610351562,58411.0
+2024-09-01,23.440000534057617,23.940000534057617,23.440000534057617,23.8799991607666,167098.0
+2024-09-02,23.979999542236328,25.850000381469727,23.979999542236328,25.200000762939453,2307571.0
+2024-09-03,25.25,25.25,24.68000030517578,24.899999618530273,724898.0
+2024-09-04,24.6200008392334,24.81999969482422,24.239999771118164,24.420000076293945,390033.0
+2024-09-05,24.440000534057617,25.25,24.440000534057617,24.739999771118164,580069.0
+2024-09-08,24.700000762939453,24.959999084472656,24.459999084472656,24.6200008392334,161271.0
+2024-09-09,24.65999984741211,24.780000686645508,24.18000030517578,24.68000030517578,247606.0
+2024-09-10,24.799999237060547,24.8799991607666,24.360000610351562,24.440000534057617,210459.0
+2024-09-11,24.399999618530273,24.579999923706055,23.84000015258789,24.1200008392334,181713.0
+2024-09-12,24.139999389648438,24.399999618530273,23.700000762939453,23.81999969482422,198519.0
+2024-09-15,23.81999969482422,24.440000534057617,23.799999237060547,24.139999389648438,170590.0
+2024-09-16,24.299999237060547,24.299999237060547,23.959999084472656,24.139999389648438,125391.0
+2024-09-17,24.0,24.139999389648438,23.799999237060547,23.81999969482422,86778.0
+2024-09-18,23.81999969482422,23.979999542236328,23.600000381469727,23.799999237060547,131269.0
+2024-09-19,23.799999237060547,24.200000762939453,23.65999984741211,24.200000762939453,164307.0
+2024-09-22,24.239999771118164,24.81999969482422,24.020000457763672,24.420000076293945,386856.0
+2024-09-24,24.420000076293945,24.559999465942383,24.219999313354492,24.260000228881836,127331.0
+2024-09-25,24.299999237060547,24.700000762939453,24.139999389648438,24.65999984741211,201146.0
+2024-09-26,24.700000762939453,24.940000534057617,24.5,24.780000686645508,291998.0
+2024-09-29,24.780000686645508,24.8799991607666,24.360000610351562,24.579999923706055,199473.0
+2024-09-30,24.399999618530273,24.540000915527344,24.200000762939453,24.299999237060547,166716.0
+2024-10-01,24.219999313354492,24.440000534057617,24.219999313354492,24.399999618530273,138486.0
+2024-10-02,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2024-10-03,23.5,23.799999237060547,23.31999969482422,23.479999542236328,148249.0
+2024-10-06,23.479999542236328,23.559999465942383,22.559999465942383,22.65999984741211,145840.0
+2024-10-07,22.100000381469727,23.200000762939453,22.100000381469727,22.799999237060547,167247.0
+2024-10-08,22.799999237060547,23.0,22.479999542236328,22.760000228881836,126116.0
+2024-10-09,22.760000228881836,22.760000228881836,22.299999237060547,22.5,178507.0
+2024-10-10,22.5,23.100000381469727,22.440000534057617,23.0,277417.0
+2024-10-13,23.0,23.440000534057617,23.0,23.280000686645508,288619.0
+2024-10-14,23.280000686645508,23.440000534057617,23.1200008392334,23.280000686645508,207315.0
+2024-10-15,23.239999771118164,23.540000915527344,23.15999984741211,23.540000915527344,156914.0
+2024-10-16,23.600000381469727,23.639999389648438,23.200000762939453,23.440000534057617,272941.0
+2024-10-17,23.459999084472656,23.540000915527344,22.899999618530273,23.1200008392334,337407.0
+2024-10-20,22.920000076293945,23.100000381469727,22.8799991607666,23.040000915527344,54950.0
+2024-10-21,23.040000915527344,23.3799991607666,22.959999084472656,23.34000015258789,197391.0
+2024-10-22,23.34000015258789,23.420000076293945,22.920000076293945,23.100000381469727,182946.0
+2024-10-23,22.899999618530273,23.040000915527344,22.3799991607666,22.799999237060547,380654.0
+2024-10-24,22.780000686645508,22.780000686645508,22.200000762939453,22.280000686645508,240845.0
+2024-10-27,22.420000076293945,22.84000015258789,22.420000076293945,22.81999969482422,319328.0
+2024-10-28,22.799999237060547,23.200000762939453,22.760000228881836,22.959999084472656,336159.0
+2024-10-29,22.799999237060547,23.100000381469727,22.440000534057617,22.520000457763672,158726.0
+2024-10-30,22.299999237060547,22.5,22.219999313354492,22.440000534057617,92637.0
+2024-10-31,22.459999084472656,22.459999084472656,22.0,22.239999771118164,180343.0
+2024-11-03,22.239999771118164,22.299999237060547,22.040000915527344,22.200000762939453,72395.0
+2024-11-04,22.200000762939453,22.260000228881836,21.6200008392334,21.6200008392334,352323.0
+2024-11-05,21.639999389648438,21.8799991607666,21.440000534057617,21.780000686645508,278380.0
+2024-11-06,21.84000015258789,22.84000015258789,21.81999969482422,22.780000686645508,675650.0
+2024-11-07,22.780000686645508,23.0,22.700000762939453,22.719999313354492,442700.0
+2024-11-10,22.780000686645508,23.0,22.65999984741211,23.0,105958.0
+2024-11-11,23.0,23.0,22.479999542236328,22.84000015258789,207566.0
+2024-11-12,22.860000610351562,22.940000534057617,22.420000076293945,22.5,77395.0
+2024-11-13,22.5,22.5,21.8799991607666,21.8799991607666,276947.0
+2024-11-14,21.8799991607666,21.899999618530273,21.559999465942383,21.799999237060547,286424.0
+2024-11-17,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-11-18,21.959999084472656,21.959999084472656,21.579999923706055,21.780000686645508,119847.0
+2024-11-19,21.8799991607666,22.100000381469727,21.739999771118164,22.0,216907.0
+2024-11-20,22.0,22.0,21.700000762939453,21.799999237060547,73059.0
+2024-11-21,21.700000762939453,22.15999984741211,21.639999389648438,22.079999923706055,133094.0
+2024-11-24,22.100000381469727,22.399999618530273,22.100000381469727,22.260000228881836,77124.0
+2024-11-25,22.139999389648438,22.18000030517578,21.860000610351562,21.920000076293945,54012.0
+2024-11-26,21.899999618530273,22.079999923706055,21.760000228881836,21.760000228881836,64294.0
+2024-11-27,21.700000762939453,21.8799991607666,21.540000915527344,21.65999984741211,56215.0
+2024-11-28,21.65999984741211,21.81999969482422,21.520000457763672,21.760000228881836,36353.0
+2024-12-01,21.65999984741211,21.81999969482422,21.520000457763672,21.760000228881836,36353.0
+2024-12-02,22.139999389648438,22.459999084472656,22.139999389648438,22.280000686645508,176779.0
+2024-12-03,22.280000686645508,22.600000381469727,22.15999984741211,22.559999465942383,155155.0
+2024-12-04,22.579999923706055,22.639999389648438,22.280000686645508,22.440000534057617,101183.0
+2024-12-05,22.360000610351562,22.84000015258789,22.31999969482422,22.84000015258789,178806.0
+2024-12-08,22.600000381469727,22.8799991607666,22.600000381469727,22.799999237060547,90156.0
+2024-12-09,22.799999237060547,22.860000610351562,22.700000762939453,22.760000228881836,106913.0
+2024-12-10,22.739999771118164,22.81999969482422,22.65999984741211,22.81999969482422,46981.0
+2024-12-11,22.81999969482422,22.81999969482422,22.459999084472656,22.579999923706055,135567.0
+2024-12-12,22.479999542236328,22.84000015258789,22.459999084472656,22.780000686645508,207628.0
+2024-12-15,22.799999237060547,23.0,22.139999389648438,22.65999984741211,155067.0
+2024-12-16,22.700000762939453,22.8799991607666,22.579999923706055,22.799999237060547,138412.0
+2024-12-17,22.799999237060547,22.84000015258789,22.299999237060547,22.3799991607666,163043.0
+2024-12-18,22.399999618530273,22.700000762939453,22.200000762939453,22.700000762939453,168221.0
+2024-12-19,22.760000228881836,22.760000228881836,22.3799991607666,22.600000381469727,156795.0
+2024-12-22,22.700000762939453,22.700000762939453,22.299999237060547,22.5,40656.0
+2024-12-23,22.31999969482422,22.579999923706055,21.799999237060547,22.079999923706055,187159.0
+2024-12-24,22.0,22.059999465942383,21.860000610351562,21.959999084472656,54519.0
+2024-12-25,21.959999084472656,22.200000762939453,21.8799991607666,22.040000915527344,45858.0
+2024-12-26,22.040000915527344,22.100000381469727,21.899999618530273,21.920000076293945,42948.0
+2024-12-29,21.959999084472656,22.100000381469727,21.899999618530273,22.059999465942383,155790.0
+2024-12-30,21.899999618530273,22.399999618530273,21.799999237060547,22.3799991607666,155422.0
+2024-12-31,22.399999618530273,22.739999771118164,22.280000686645508,22.6200008392334,151067.0
+2025-01-01,22.760000228881836,22.84000015258789,22.420000076293945,22.760000228881836,112145.0
+2025-01-02,22.739999771118164,23.200000762939453,22.68000030517578,23.18000030517578,278752.0
+2025-01-05,23.200000762939453,23.34000015258789,23.040000915527344,23.200000762939453,198186.0
+2025-01-06,23.15999984741211,23.3799991607666,23.0,23.299999237060547,188157.0
+2025-01-07,23.299999237060547,23.360000610351562,23.100000381469727,23.200000762939453,380998.0
+2025-01-08,23.020000457763672,23.799999237060547,23.020000457763672,23.559999465942383,384841.0
+2025-01-09,23.559999465942383,23.559999465942383,23.559999465942383,23.559999465942383,0.0
+2025-01-12,23.459999084472656,23.65999984741211,23.420000076293945,23.6200008392334,100804.0
+2025-01-13,23.639999389648438,23.739999771118164,23.5,23.68000030517578,87566.0
+2025-01-14,23.65999984741211,23.860000610351562,23.6200008392334,23.65999984741211,135856.0
+2025-01-15,23.84000015258789,23.84000015258789,23.260000228881836,23.420000076293945,180982.0
+2025-01-16,23.31999969482422,23.520000457763672,23.020000457763672,23.3799991607666,161879.0
+2025-01-19,23.020000457763672,23.31999969482422,23.020000457763672,23.200000762939453,159527.0
+2025-01-20,23.239999771118164,23.399999618530273,23.100000381469727,23.360000610351562,170999.0
+2025-01-21,23.420000076293945,23.420000076293945,23.239999771118164,23.3799991607666,234481.0
+2025-01-22,23.3799991607666,23.559999465942383,23.3799991607666,23.479999542236328,117866.0
+2025-01-23,23.540000915527344,23.639999389648438,23.399999618530273,23.6200008392334,201718.0
+2025-01-26,23.6200008392334,23.8799991607666,23.579999923706055,23.84000015258789,141145.0
+2025-01-27,23.84000015258789,23.84000015258789,23.34000015258789,23.34000015258789,88669.0
+2025-01-28,23.31999969482422,23.459999084472656,23.299999237060547,23.360000610351562,168736.0
+2025-01-29,23.360000610351562,23.479999542236328,23.020000457763672,23.299999237060547,151546.0
+2025-01-30,23.260000228881836,23.360000610351562,23.139999389648438,23.280000686645508,188999.0
+2025-02-02,23.280000686645508,23.399999618530273,23.100000381469727,23.299999237060547,73725.0
+2025-02-03,23.139999389648438,23.559999465942383,23.059999465942383,23.540000915527344,64973.0
+2025-02-04,23.559999465942383,23.639999389648438,23.239999771118164,23.280000686645508,105330.0
+2025-02-05,23.219999313354492,23.459999084472656,23.15999984741211,23.420000076293945,167492.0
+2025-02-06,23.399999618530273,23.979999542236328,23.31999969482422,23.81999969482422,285565.0
+2025-02-09,23.81999969482422,23.84000015258789,23.559999465942383,23.559999465942383,139922.0
+2025-02-10,23.799999237060547,23.799999237060547,23.280000686645508,23.299999237060547,189629.0
+2025-02-11,23.299999237060547,23.34000015258789,22.979999542236328,23.299999237060547,205763.0
+2025-02-12,23.299999237060547,23.360000610351562,22.8799991607666,22.920000076293945,265995.0
+2025-02-13,22.780000686645508,23.239999771118164,22.6200008392334,23.079999923706055,128756.0
+2025-02-16,22.84000015258789,23.420000076293945,22.84000015258789,23.280000686645508,197820.0
+2025-02-17,23.399999618530273,23.399999618530273,23.020000457763672,23.059999465942383,171516.0
+2025-02-18,23.059999465942383,23.239999771118164,22.860000610351562,22.959999084472656,163257.0
+2025-02-19,22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,0.0
+2025-02-20,22.700000762939453,22.799999237060547,22.420000076293945,22.5,96555.0
+2025-02-24,22.540000915527344,22.559999465942383,22.0,22.0,91479.0
+2025-02-25,22.0,22.18000030517578,21.5,21.8799991607666,219397.0
+2025-02-26,22.079999923706055,22.399999618530273,21.700000762939453,22.399999618530273,62669.0
+2025-02-27,22.18000030517578,22.299999237060547,21.860000610351562,22.299999237060547,72803.0
+2025-03-02,22.18000030517578,22.18000030517578,21.459999084472656,22.18000030517578,59971.0
+2025-03-03,21.540000915527344,22.18000030517578,21.459999084472656,22.18000030517578,115250.0
+2025-03-04,22.0,22.0,21.600000381469727,21.799999237060547,68202.0
+2025-03-05,21.65999984741211,21.84000015258789,21.399999618530273,21.420000076293945,63275.0
+2025-03-06,21.479999542236328,21.479999542236328,20.719999313354492,21.0,123401.0
+2025-03-09,21.020000457763672,21.15999984741211,20.899999618530273,20.979999542236328,114840.0
+2025-03-10,20.700000762939453,21.280000686645508,20.700000762939453,21.280000686645508,58957.0
+2025-03-11,21.200000762939453,21.940000534057617,20.239999771118164,21.940000534057617,242243.0
+2025-03-12,21.65999984741211,21.700000762939453,21.399999618530273,21.6200008392334,186805.0
+2025-03-13,21.700000762939453,21.700000762939453,21.34000015258789,21.520000457763672,91728.0
+2025-03-16,21.520000457763672,21.700000762939453,21.3799991607666,21.559999465942383,138208.0
+2025-03-17,21.559999465942383,21.65999984741211,21.280000686645508,21.299999237060547,82025.0
+2025-03-18,21.299999237060547,21.34000015258789,20.719999313354492,20.760000228881836,128611.0
+2025-03-19,20.540000915527344,20.719999313354492,20.399999618530273,20.65999984741211,103536.0
+2025-03-20,20.65999984741211,20.65999984741211,20.65999984741211,20.65999984741211,0.0
+2025-03-23,20.600000381469727,20.600000381469727,20.34000015258789,20.399999618530273,13131.0
+2025-03-24,20.399999618530273,20.559999465942383,20.200000762939453,20.399999618530273,48003.0
+2025-03-25,20.5,20.540000915527344,20.219999313354492,20.31999969482422,16752.0
+2025-03-26,20.399999618530273,21.0,20.360000610351562,21.0,55475.0
+2025-03-27,21.600000381469727,21.600000381469727,20.799999237060547,21.18000030517578,98435.0
+2025-04-03,21.260000228881836,21.260000228881836,20.860000610351562,20.979999542236328,45159.0
+2025-04-06,19.18000030517578,19.979999542236328,18.899999618530273,18.899999618530273,128173.0
+2025-04-07,18.360000610351562,19.0,17.700000762939453,18.979999542236328,341686.0
+2025-04-08,19.239999771118164,19.65999984741211,19.200000762939453,19.5,77398.0
+2025-04-09,19.479999542236328,19.479999542236328,18.600000381469727,19.100000381469727,134016.0
+2025-04-10,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2025-04-13,20.0,20.280000686645508,20.0,20.18000030517578,214611.0
+2025-04-14,20.219999313354492,20.260000228881836,20.1200008392334,20.1200008392334,165679.0
+2025-04-15,20.260000228881836,20.280000686645508,19.899999618530273,20.0,189716.0
+2025-04-16,19.84000015258789,20.5,19.84000015258789,20.059999465942383,442524.0
+2025-04-17,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0
+2025-04-20,20.0,20.420000076293945,20.0,20.420000076293945,280024.0
+2025-04-21,20.3799991607666,20.5,20.18000030517578,20.280000686645508,71222.0
+2025-04-22,20.059999465942383,20.3799991607666,20.0,20.31999969482422,95457.0
+2025-04-23,20.31999969482422,20.979999542236328,20.299999237060547,20.860000610351562,195091.0
+2025-04-24,20.81999969482422,20.959999084472656,20.600000381469727,20.739999771118164,92557.0
+2025-04-27,20.799999237060547,20.799999237060547,20.639999389648438,20.700000762939453,33958.0
+2025-04-28,20.799999237060547,20.940000534057617,20.700000762939453,20.8799991607666,77705.0
+2025-04-29,20.8799991607666,20.8799991607666,20.600000381469727,20.65999984741211,29133.0
+2025-04-30,20.579999923706055,20.65999984741211,20.34000015258789,20.5,120103.0
+2025-05-01,20.459999084472656,20.459999084472656,20.18000030517578,20.31999969482422,75752.0
+2025-05-04,20.31999969482422,20.440000534057617,20.1200008392334,20.1200008392334,56006.0
+2025-05-05,20.0,20.280000686645508,19.920000076293945,20.280000686645508,59629.0
+2025-05-06,20.280000686645508,20.280000686645508,19.979999542236328,20.059999465942383,35324.0
+2025-05-07,20.15999984741211,20.15999984741211,19.81999969482422,19.899999618530273,41288.0
+2025-05-08,19.979999542236328,19.979999542236328,19.600000381469727,19.600000381469727,38605.0
+2025-05-11,19.5,19.780000686645508,19.34000015258789,19.780000686645508,80221.0
+2025-05-12,19.780000686645508,20.579999923706055,19.600000381469727,20.579999923706055,63889.0
+2025-05-13,20.200000762939453,20.31999969482422,20.0,20.059999465942383,114554.0
+2025-05-14,19.799999237060547,19.979999542236328,19.639999389648438,19.799999237060547,64490.0
+2025-05-15,19.799999237060547,19.799999237060547,19.420000076293945,19.68000030517578,44645.0
+2025-05-18,19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0.0
+2025-05-19,19.459999084472656,19.600000381469727,19.100000381469727,19.440000534057617,50366.0
+2025-05-20,19.3799991607666,19.479999542236328,19.239999771118164,19.360000610351562,25913.0
+2025-05-21,19.299999237060547,19.299999237060547,18.799999237060547,18.899999618530273,74717.0
+2025-05-22,18.799999237060547,19.280000686645508,18.639999389648438,19.0,49030.0
+2025-05-25,19.0,19.0,18.799999237060547,18.979999542236328,22045.0
+2025-05-26,19.0,19.0,18.65999984741211,18.799999237060547,11147.0
+2025-05-27,18.899999618530273,18.899999618530273,18.239999771118164,18.600000381469727,37185.0
+2025-05-28,18.780000686645508,18.799999237060547,18.479999542236328,18.68000030517578,50239.0
+2025-05-29,18.739999771118164,18.81999969482422,18.540000915527344,18.540000915527344,33711.0
+2025-06-01,18.760000228881836,18.760000228881836,18.280000686645508,18.5,24721.0
+2025-06-02,18.399999618530273,18.5,18.260000228881836,18.260000228881836,42749.0
+2025-06-03,18.31999969482422,18.360000610351562,18.100000381469727,18.100000381469727,31489.0
+2025-06-04,18.100000381469727,18.3799991607666,18.100000381469727,18.239999771118164,20984.0
+2025-06-11,18.239999771118164,18.600000381469727,18.219999313354492,18.219999313354492,29849.0
+2025-06-12,18.18000030517578,18.18000030517578,17.3799991607666,17.979999542236328,50673.0
+2025-06-15,16.6200008392334,17.139999389648438,16.5,17.079999923706055,435582.0
+2025-06-16,17.079999923706055,17.420000076293945,17.059999465942383,17.200000762939453,69420.0
+2025-06-17,17.18000030517578,17.200000762939453,16.440000534057617,16.479999542236328,649482.0
+2025-06-18,16.200000762939453,16.200000762939453,15.300000190734863,15.319999694824219,310654.0
+2025-06-19,15.199999809265137,15.5600004196167,15.039999961853027,15.399999618530273,226789.0
+2025-06-22,15.479999542236328,15.9399995803833,15.199999809265137,15.300000190734863,103890.0
+2025-06-23,15.34000015258789,15.760000228881836,15.34000015258789,15.640000343322754,93260.0
+2025-06-24,16.200000762939453,16.600000381469727,15.920000076293945,16.540000915527344,246263.0
+2025-06-25,16.559999465942383,16.920000076293945,16.360000610351562,16.799999237060547,63295.0
+2025-06-26,16.799999237060547,17.15999984741211,16.6200008392334,17.15999984741211,143211.0
+2025-06-29,17.280000686645508,17.649999618530273,17.18000030517578,17.600000381469727,256179.0
+2025-06-30,17.579999923706055,18.5,17.5,18.440000534057617,417783.0
+2025-07-01,18.440000534057617,18.59000015258789,18.010000228881836,18.010000228881836,79242.0
+2025-07-02,18.0,18.1299991607666,17.940000534057617,18.049999237060547,52128.0
+2025-07-03,17.989999771118164,18.18000030517578,17.899999618530273,18.059999465942383,83011.0
+2025-07-06,18.059999465942383,18.229999542236328,18.010000228881836,18.170000076293945,33345.0
+2025-07-07,18.170000076293945,18.25,18.1299991607666,18.229999542236328,45414.0
+2025-07-08,18.139999389648438,18.200000762939453,17.940000534057617,18.040000915527344,37790.0
+2025-07-09,18.020000457763672,18.1299991607666,18.0,18.010000228881836,34526.0
+2025-07-10,18.020000457763672,18.270000457763672,18.020000457763672,18.239999771118164,42351.0
+2025-07-13,18.299999237060547,18.299999237060547,17.84000015258789,17.84000015258789,171078.0
+2025-07-14,17.850000381469727,17.920000076293945,17.559999465942383,17.770000457763672,56560.0
+2025-07-15,17.799999237060547,17.799999237060547,17.549999237060547,17.639999389648438,22983.0
+2025-07-16,17.549999237060547,17.690000534057617,17.059999465942383,17.239999771118164,31978.0
+2025-07-17,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2025-07-20,17.889999389648438,17.920000076293945,17.09000015258789,17.25,58145.0
+2025-07-21,17.200000762939453,17.200000762939453,16.84000015258789,16.899999618530273,38313.0
+2025-07-22,16.899999618530273,16.920000076293945,16.600000381469727,16.600000381469727,35266.0
+2025-07-23,16.600000381469727,17.149999618530273,16.549999237060547,16.920000076293945,54259.0
+2025-07-24,16.920000076293945,17.079999923706055,16.920000076293945,16.979999542236328,10710.0
+2025-07-27,17.100000381469727,17.299999237060547,17.020000457763672,17.020000457763672,45145.0
+2025-07-28,17.209999084472656,17.3700008392334,17.040000915527344,17.040000915527344,22011.0
+2025-07-29,17.020000457763672,17.190000534057617,16.780000686645508,16.799999237060547,36658.0
+2025-07-30,16.799999237060547,17.18000030517578,16.719999313354492,17.1200008392334,268754.0
+2025-07-31,17.139999389648438,17.139999389648438,16.5,16.760000228881836,92080.0
+2025-08-03,16.780000686645508,16.790000915527344,16.399999618530273,16.450000762939453,43159.0
+2025-08-04,16.579999923706055,16.899999618530273,16.459999084472656,16.510000228881836,90337.0
+2025-08-05,16.520000457763672,16.600000381469727,16.219999313354492,16.459999084472656,64624.0
+2025-08-06,16.399999618530273,16.65999984741211,16.360000610351562,16.510000228881836,71725.0
+2025-08-07,16.450000762939453,16.690000534057617,16.3700008392334,16.600000381469727,65774.0
+2025-08-10,16.600000381469727,16.639999389648438,16.25,16.389999389648438,45355.0
+2025-08-11,16.350000381469727,16.350000381469727,15.800000190734863,16.190000534057617,176024.0
+2025-08-12,16.079999923706055,16.190000534057617,15.550000190734863,15.550000190734863,136894.0
+2025-08-13,15.90999984741211,16.0,15.539999961853027,15.890000343322754,42721.0
+2025-08-14,15.859999656677246,16.239999771118164,15.819999694824219,16.100000381469727,94729.0
+2025-08-17,16.100000381469727,16.3799991607666,16.079999923706055,16.239999771118164,45746.0
+2025-08-18,16.18000030517578,16.3700008392334,16.100000381469727,16.170000076293945,47966.0
+2025-08-19,16.18000030517578,16.350000381469727,16.020000457763672,16.020000457763672,34696.0
+2025-08-20,16.049999237060547,16.540000915527344,15.859999656677246,15.930000305175781,105845.0
+2025-08-21,15.979999542236328,16.200000762939453,15.949999809265137,16.170000076293945,47885.0
+2025-08-24,16.170000076293945,16.59000015258789,16.170000076293945,16.299999237060547,70691.0
+2025-08-25,16.489999771118164,16.670000076293945,16.299999237060547,16.309999465942383,77042.0
+2025-08-26,16.229999542236328,16.40999984741211,16.219999313354492,16.34000015258789,16315.0
+2025-08-27,16.34000015258789,16.3799991607666,16.200000762939453,16.350000381469727,20740.0
+2025-08-28,16.389999389648438,16.450000762939453,16.209999084472656,16.209999084472656,51989.0
+2025-08-31,16.219999313354492,16.399999618530273,15.970000267028809,15.970000267028809,120964.0
+2025-09-01,15.989999771118164,16.299999237060547,15.84000015258789,15.960000038146973,40693.0
+2025-09-02,15.739999771118164,16.020000457763672,15.739999771118164,15.970000267028809,45629.0
+2025-09-03,16.0,16.100000381469727,15.970000267028809,16.049999237060547,10967.0
+2025-09-04,16.049999237060547,16.1200008392334,15.869999885559082,15.869999885559082,30147.0