diff --git "a/data/4040.csv" "b/data/4040.csv"
new file mode 100644--- /dev/null
+++ "b/data/4040.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,8.350000381469727,8.350000381469727,8.25,8.25,928645.0
+2010-03-04,8.25,8.25,8.25,8.25,0.0
+2010-03-07,8.300000190734863,8.300000190734863,8.25,8.300000190734863,1308255.0
+2010-03-08,8.300000190734863,8.300000190734863,8.25,8.25,450964.0
+2010-03-09,8.300000190734863,8.300000190734863,8.25,8.25,1357300.0
+2010-03-10,8.25,8.300000190734863,8.25,8.300000190734863,704042.0
+2010-03-11,8.25,8.300000190734863,8.199999809265137,8.25,991923.0
+2010-03-14,8.300000190734863,8.300000190734863,8.25,8.300000190734863,844471.0
+2010-03-15,8.300000190734863,8.399999618530273,8.25,8.399999618530273,1589391.0
+2010-03-16,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,1067421.0
+2010-03-17,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0
+2010-03-18,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,397723.0
+2010-03-21,8.399999618530273,8.449999809265137,8.350000381469727,8.350000381469727,1709818.0
+2010-03-22,8.350000381469727,8.449999809265137,8.350000381469727,8.399999618530273,1008004.0
+2010-03-23,8.399999618530273,8.5,8.399999618530273,8.449999809265137,2411199.0
+2010-03-24,8.449999809265137,8.600000381469727,8.449999809265137,8.5,3255334.0
+2010-03-25,8.5,8.5,8.399999618530273,8.399999618530273,567601.0
+2010-03-28,8.449999809265137,8.5,8.399999618530273,8.399999618530273,1279896.0
+2010-03-29,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2010-03-30,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2010-03-31,8.5,8.5,8.449999809265137,8.449999809265137,473057.0
+2010-04-01,8.449999809265137,8.5,8.399999618530273,8.449999809265137,689512.0
+2010-04-04,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-04-05,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2010-04-06,8.399999618530273,8.399999618530273,8.350000381469727,8.350000381469727,423765.0
+2010-04-07,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,458732.0
+2010-04-08,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,241557.0
+2010-04-11,8.399999618530273,8.399999618530273,8.350000381469727,8.399999618530273,727561.0
+2010-04-12,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,205415.0
+2010-04-13,8.350000381469727,8.399999618530273,8.350000381469727,8.350000381469727,380874.0
+2010-04-14,8.350000381469727,8.399999618530273,8.300000190734863,8.399999618530273,529301.0
+2010-04-15,8.350000381469727,8.350000381469727,8.300000190734863,8.300000190734863,489498.0
+2010-04-18,8.300000190734863,8.300000190734863,8.25,8.25,539320.0
+2010-04-19,8.25,8.300000190734863,8.199999809265137,8.25,771953.0
+2010-04-20,8.25,8.350000381469727,8.25,8.300000190734863,871353.0
+2010-04-21,8.300000190734863,8.300000190734863,8.199999809265137,8.199999809265137,623118.0
+2010-04-22,8.149999618530273,8.199999809265137,8.100000381469727,8.149999618530273,579482.0
+2010-04-25,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0
+2010-04-26,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0
+2010-04-27,8.199999809265137,8.25,8.149999618530273,8.25,836269.0
+2010-04-28,8.25,8.25,8.149999618530273,8.25,806416.0
+2010-04-29,8.149999618530273,8.199999809265137,8.149999618530273,8.199999809265137,635902.0
+2010-05-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0
+2010-05-03,8.350000381469727,8.350000381469727,8.199999809265137,8.25,1554254.0
+2010-05-04,8.25,8.399999618530273,8.199999809265137,8.350000381469727,1962285.0
+2010-05-05,8.350000381469727,8.399999618530273,8.25,8.25,1004682.0
+2010-05-06,8.199999809265137,8.25,8.149999618530273,8.25,847241.0
+2010-05-09,8.25,8.25,8.25,8.25,0.0
+2010-05-10,7.949999809265137,8.0,7.849999904632568,8.0,2987926.0
+2010-05-11,8.050000190734863,8.100000381469727,8.0,8.100000381469727,1844688.0
+2010-05-12,8.050000190734863,8.050000190734863,7.949999809265137,8.050000190734863,1085252.0
+2010-05-13,8.0,8.050000190734863,7.900000095367432,8.0,1169353.0
+2010-05-16,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,890633.0
+2010-05-17,7.900000095367432,7.949999809265137,7.849999904632568,7.949999809265137,506928.0
+2010-05-18,7.949999809265137,7.949999809265137,7.849999904632568,7.900000095367432,858048.0
+2010-05-19,7.949999809265137,7.949999809265137,7.900000095367432,7.949999809265137,599783.0
+2010-05-20,7.900000095367432,7.900000095367432,7.75,7.849999904632568,1700537.0
+2010-05-23,7.75,7.849999904632568,7.699999809265137,7.849999904632568,1664934.0
+2010-05-24,7.849999904632568,8.100000381469727,7.849999904632568,7.900000095367432,4567855.0
+2010-05-25,7.949999809265137,8.0,7.800000190734863,7.849999904632568,1267615.0
+2010-05-26,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0
+2010-05-27,7.599999904632568,7.75,7.599999904632568,7.599999904632568,1166879.0
+2010-05-30,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2010-05-31,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2010-06-01,7.699999809265137,7.699999809265137,7.650000095367432,7.699999809265137,276747.0
+2010-06-02,7.650000095367432,7.650000095367432,7.550000190734863,7.550000190734863,458784.0
+2010-06-03,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,388972.0
+2010-06-06,7.550000190734863,7.650000095367432,7.449999809265137,7.599999904632568,2025123.0
+2010-06-07,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,1369518.0
+2010-06-08,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,834101.0
+2010-06-09,7.599999904632568,7.650000095367432,7.550000190734863,7.650000095367432,524739.0
+2010-06-10,7.650000095367432,7.699999809265137,7.599999904632568,7.650000095367432,1748115.0
+2010-06-13,7.699999809265137,7.75,7.650000095367432,7.699999809265137,1487276.0
+2010-06-14,7.699999809265137,7.75,7.699999809265137,7.699999809265137,823575.0
+2010-06-15,7.699999809265137,7.75,7.650000095367432,7.75,745171.0
+2010-06-16,7.699999809265137,7.75,7.699999809265137,7.699999809265137,1013245.0
+2010-06-17,7.699999809265137,7.800000190734863,7.699999809265137,7.699999809265137,1785370.0
+2010-06-20,7.699999809265137,7.800000190734863,7.699999809265137,7.75,1311923.0
+2010-06-21,7.699999809265137,7.75,7.650000095367432,7.75,1756087.0
+2010-06-22,7.75,7.800000190734863,7.699999809265137,7.800000190734863,746660.0
+2010-06-23,7.75,7.75,7.650000095367432,7.699999809265137,1140687.0
+2010-06-24,7.699999809265137,7.75,7.699999809265137,7.699999809265137,421862.0
+2010-06-27,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-28,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-29,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2010-06-30,7.650000095367432,7.650000095367432,7.449999809265137,7.449999809265137,1476060.0
+2010-07-01,7.449999809265137,7.5,7.400000095367432,7.5,842038.0
+2010-07-04,7.449999809265137,7.5,7.400000095367432,7.449999809265137,877277.0
+2010-07-05,7.449999809265137,7.5,7.400000095367432,7.449999809265137,246858.0
+2010-07-06,7.449999809265137,7.449999809265137,7.400000095367432,7.449999809265137,689503.0
+2010-07-07,7.400000095367432,7.5,7.400000095367432,7.5,528558.0
+2010-07-08,7.5,7.5,7.400000095367432,7.400000095367432,799888.0
+2010-07-11,7.449999809265137,7.550000190734863,7.449999809265137,7.5,1321802.0
+2010-07-12,7.5,7.550000190734863,7.449999809265137,7.5,441521.0
+2010-07-13,7.5,7.550000190734863,7.449999809265137,7.550000190734863,657182.0
+2010-07-14,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0
+2010-07-15,7.550000190734863,7.550000190734863,7.449999809265137,7.5,299409.0
+2010-07-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,240265.0
+2010-07-19,7.449999809265137,7.5,7.449999809265137,7.5,233056.0
+2010-07-20,7.5,7.5,7.449999809265137,7.449999809265137,296914.0
+2010-07-21,7.550000190734863,7.650000095367432,7.449999809265137,7.449999809265137,2277865.0
+2010-07-22,7.449999809265137,7.449999809265137,7.349999904632568,7.400000095367432,725698.0
+2010-07-25,7.400000095367432,7.5,7.349999904632568,7.449999809265137,985088.0
+2010-07-26,7.400000095367432,7.400000095367432,7.349999904632568,7.349999904632568,466695.0
+2010-07-27,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,435280.0
+2010-07-28,7.400000095367432,7.5,7.400000095367432,7.5,973442.0
+2010-07-29,7.5,7.5,7.449999809265137,7.449999809265137,761402.0
+2010-08-01,7.449999809265137,7.650000095367432,7.449999809265137,7.550000190734863,2763499.0
+2010-08-02,7.550000190734863,7.699999809265137,7.550000190734863,7.650000095367432,2879312.0
+2010-08-03,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,763662.0
+2010-08-04,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,541362.0
+2010-08-05,7.550000190734863,7.599999904632568,7.550000190734863,7.550000190734863,293214.0
+2010-08-08,7.5,7.75,7.5,7.75,1867248.0
+2010-08-09,7.699999809265137,7.75,7.650000095367432,7.699999809265137,978332.0
+2010-08-10,7.699999809265137,7.699999809265137,7.599999904632568,7.599999904632568,351503.0
+2010-08-11,7.599999904632568,7.650000095367432,7.550000190734863,7.550000190734863,440247.0
+2010-08-12,7.550000190734863,7.550000190734863,7.5,7.550000190734863,338081.0
+2010-08-15,7.5,7.5,7.449999809265137,7.449999809265137,281523.0
+2010-08-16,7.449999809265137,7.550000190734863,7.449999809265137,7.449999809265137,364506.0
+2010-08-17,7.5,7.5,7.449999809265137,7.5,131978.0
+2010-08-18,7.5,7.5,7.449999809265137,7.5,214680.0
+2010-08-19,7.5,7.5,7.449999809265137,7.449999809265137,129995.0
+2010-08-22,7.400000095367432,7.449999809265137,7.400000095367432,7.449999809265137,337532.0
+2010-08-23,7.449999809265137,7.5,7.400000095367432,7.5,312752.0
+2010-08-24,7.5,7.5,7.400000095367432,7.5,243830.0
+2010-08-25,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,192107.0
+2010-08-26,7.400000095367432,7.449999809265137,7.349999904632568,7.349999904632568,355974.0
+2010-08-29,7.400000095367432,7.449999809265137,7.400000095367432,7.449999809265137,178092.0
+2010-08-30,7.349999904632568,7.400000095367432,7.349999904632568,7.400000095367432,115360.0
+2010-08-31,7.400000095367432,7.400000095367432,7.349999904632568,7.400000095367432,116871.0
+2010-09-01,7.349999904632568,7.400000095367432,7.300000190734863,7.400000095367432,241500.0
+2010-09-02,7.349999904632568,7.400000095367432,7.300000190734863,7.400000095367432,555055.0
+2010-09-05,7.400000095367432,7.5,7.400000095367432,7.5,311234.0
+2010-09-06,7.449999809265137,7.550000190734863,7.449999809265137,7.550000190734863,632951.0
+2010-09-07,7.5,7.550000190734863,7.5,7.5,485418.0
+2010-09-09,7.5,7.5,7.5,7.5,0.0
+2010-09-12,7.5,7.5,7.5,7.5,0.0
+2010-09-14,7.5,7.5,7.5,7.5,0.0
+2010-09-15,7.550000190734863,7.650000095367432,7.5,7.550000190734863,795853.0
+2010-09-16,7.5,7.550000190734863,7.5,7.550000190734863,488424.0
+2010-09-19,7.550000190734863,7.550000190734863,7.5,7.550000190734863,227819.0
+2010-09-20,7.550000190734863,7.599999904632568,7.5,7.599999904632568,201451.0
+2010-09-21,7.550000190734863,7.550000190734863,7.5,7.550000190734863,271710.0
+2010-09-22,7.550000190734863,7.599999904632568,7.550000190734863,7.599999904632568,289268.0
+2010-09-26,7.550000190734863,7.650000095367432,7.550000190734863,7.599999904632568,450252.0
+2010-09-27,7.550000190734863,7.599999904632568,7.5,7.550000190734863,335333.0
+2010-09-28,7.550000190734863,7.650000095367432,7.550000190734863,7.650000095367432,1341047.0
+2010-09-29,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2010-09-30,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,334083.0
+2010-10-03,7.550000190734863,7.599999904632568,7.5,7.5,273198.0
+2010-10-04,7.5,7.550000190734863,7.5,7.550000190734863,337782.0
+2010-10-05,7.550000190734863,7.650000095367432,7.550000190734863,7.650000095367432,1108012.0
+2010-10-06,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,298593.0
+2010-10-07,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,390093.0
+2010-10-10,7.599999904632568,7.599999904632568,7.550000190734863,7.550000190734863,662635.0
+2010-10-11,7.550000190734863,7.550000190734863,7.5,7.550000190734863,315581.0
+2010-10-12,7.550000190734863,7.550000190734863,7.5,7.5,336105.0
+2010-10-13,7.550000190734863,7.550000190734863,7.449999809265137,7.5,457283.0
+2010-10-14,7.449999809265137,7.5,7.400000095367432,7.449999809265137,475189.0
+2010-10-17,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,417803.0
+2010-10-18,7.5,7.550000190734863,7.349999904632568,7.400000095367432,2629270.0
+2010-10-19,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,951478.0
+2010-10-20,7.349999904632568,7.349999904632568,7.199999809265137,7.300000190734863,2128884.0
+2010-10-21,7.199999809265137,7.199999809265137,7.099999904632568,7.199999809265137,971461.0
+2010-10-24,7.150000095367432,7.150000095367432,7.050000190734863,7.150000095367432,606712.0
+2010-10-25,7.099999904632568,7.150000095367432,7.099999904632568,7.150000095367432,373630.0
+2010-10-26,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,411848.0
+2010-10-27,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,392057.0
+2010-10-28,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,663012.0
+2010-10-31,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,425565.0
+2010-11-01,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,241620.0
+2010-11-02,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,291836.0
+2010-11-03,7.050000190734863,7.150000095367432,7.050000190734863,7.099999904632568,522665.0
+2010-11-04,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-07,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,518990.0
+2010-11-08,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,263110.0
+2010-11-09,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,1332565.0
+2010-11-10,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,780220.0
+2010-11-11,,,,,
+2010-11-14,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-18,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0
+2010-11-21,7.099999904632568,7.150000095367432,7.050000190734863,7.050000190734863,152628.0
+2010-11-22,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,179567.0
+2010-11-23,7.050000190734863,7.050000190734863,7.0,7.050000190734863,698754.0
+2010-11-24,7.0,7.050000190734863,7.0,7.050000190734863,263129.0
+2010-11-25,,,,,
+2010-11-28,7.050000190734863,7.050000190734863,7.0,7.0,203843.0
+2010-11-29,7.0,7.050000190734863,7.0,7.0,525085.0
+2010-11-30,7.0,7.0,6.949999809265137,7.0,209452.0
+2010-12-01,7.0,7.050000190734863,7.0,7.050000190734863,234259.0
+2010-12-02,,,,,
+2010-12-05,7.0,7.050000190734863,7.0,7.0,233851.0
+2010-12-06,7.0,7.050000190734863,7.0,7.0,235068.0
+2010-12-07,,,,,
+2010-12-08,7.0,7.050000190734863,6.949999809265137,7.0,565768.0
+2010-12-09,7.0,7.0,7.0,7.0,0.0
+2010-12-12,7.050000190734863,7.199999809265137,7.0,7.150000095367432,2606596.0
+2010-12-13,7.150000095367432,7.150000095367432,7.050000190734863,7.099999904632568,619783.0
+2010-12-14,7.050000190734863,7.150000095367432,7.050000190734863,7.099999904632568,1434786.0
+2010-12-15,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,303691.0
+2010-12-16,,,,,
+2010-12-19,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,466010.0
+2010-12-20,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,776444.0
+2010-12-21,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,563040.0
+2010-12-22,7.099999904632568,7.300000190734863,7.099999904632568,7.199999809265137,2672397.0
+2010-12-23,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0
+2010-12-26,7.199999809265137,7.199999809265137,7.150000095367432,7.199999809265137,1098565.0
+2010-12-27,7.199999809265137,7.199999809265137,7.099999904632568,7.150000095367432,858146.0
+2010-12-28,7.150000095367432,7.199999809265137,7.099999904632568,7.199999809265137,258937.0
+2010-12-29,7.199999809265137,7.349999904632568,7.150000095367432,7.349999904632568,2364494.0
+2010-12-30,,,,,
+2011-01-02,7.349999904632568,7.349999904632568,7.25,7.25,1070969.0
+2011-01-03,7.25,7.300000190734863,7.25,7.300000190734863,1650825.0
+2011-01-04,7.300000190734863,7.300000190734863,7.25,7.300000190734863,956185.0
+2011-01-05,7.25,7.300000190734863,7.25,7.300000190734863,604084.0
+2011-01-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2011-01-09,7.349999904632568,7.449999809265137,7.349999904632568,7.449999809265137,2189488.0
+2011-01-10,7.400000095367432,7.75,7.400000095367432,7.5,4457559.0
+2011-01-11,7.5,7.650000095367432,7.5,7.599999904632568,1704417.0
+2011-01-12,7.650000095367432,7.650000095367432,7.550000190734863,7.550000190734863,902305.0
+2011-01-13,,,,,
+2011-01-16,7.75,7.800000190734863,7.699999809265137,7.75,1335302.0
+2011-01-17,7.699999809265137,7.949999809265137,7.699999809265137,7.900000095367432,3877145.0
+2011-01-18,7.849999904632568,7.900000095367432,7.699999809265137,7.800000190734863,1395092.0
+2011-01-19,7.650000095367432,7.699999809265137,7.550000190734863,7.699999809265137,1933177.0
+2011-01-20,,,,,
+2011-01-23,7.75,7.75,7.650000095367432,7.75,1069174.0
+2011-01-24,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,7525258.0
+2011-01-25,7.849999904632568,7.849999904632568,7.800000190734863,7.800000190734863,1877141.0
+2011-01-26,7.800000190734863,7.849999904632568,7.75,7.800000190734863,992222.0
+2011-01-27,,,,,
+2011-01-30,7.300000190734863,7.550000190734863,7.300000190734863,7.449999809265137,1951878.0
+2011-01-31,7.5,7.550000190734863,7.400000095367432,7.5,1384259.0
+2011-02-01,7.449999809265137,7.550000190734863,7.400000095367432,7.5,1104399.0
+2011-02-02,7.550000190734863,7.599999904632568,7.5,7.550000190734863,1523232.0
+2011-02-03,,,,,
+2011-02-06,7.599999904632568,7.699999809265137,7.599999904632568,7.650000095367432,1133327.0
+2011-02-07,7.650000095367432,7.75,7.650000095367432,7.75,1183015.0
+2011-02-08,7.75,7.849999904632568,7.75,7.800000190734863,982493.0
+2011-02-09,7.800000190734863,7.800000190734863,7.699999809265137,7.75,631972.0
+2011-02-10,,,,,
+2011-02-13,7.75,7.800000190734863,7.699999809265137,7.800000190734863,352115.0
+2011-02-14,7.75,7.75,7.699999809265137,7.75,728742.0
+2011-02-15,7.75,7.800000190734863,7.699999809265137,7.800000190734863,826215.0
+2011-02-16,7.75,7.75,7.650000095367432,7.699999809265137,1401001.0
+2011-02-17,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2011-02-20,7.650000095367432,7.699999809265137,7.599999904632568,7.599999904632568,556503.0
+2011-02-21,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,1483900.0
+2011-02-22,7.550000190734863,7.599999904632568,7.5,7.550000190734863,991162.0
+2011-02-23,7.599999904632568,7.650000095367432,7.5,7.550000190734863,901807.0
+2011-02-24,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0
+2011-02-27,7.599999904632568,7.599999904632568,7.150000095367432,7.199999809265137,1907661.0
+2011-02-28,7.150000095367432,7.25,7.099999904632568,7.199999809265137,1542929.0
+2011-03-01,7.25,7.25,6.650000095367432,6.699999809265137,1661004.0
+2011-03-02,6.699999809265137,6.75,6.349999904632568,6.5,1809301.0
+2011-03-03,6.5,6.5,6.5,6.5,0.0
+2011-03-06,7.0,7.050000190734863,6.800000190734863,6.900000095367432,1031033.0
+2011-03-07,6.800000190734863,6.900000095367432,6.75,6.900000095367432,613609.0
+2011-03-08,6.900000095367432,7.050000190734863,6.900000095367432,7.0,1424819.0
+2011-03-09,7.050000190734863,7.099999904632568,7.0,7.050000190734863,1754265.0
+2011-03-10,,,,,
+2011-03-13,7.300000190734863,7.5,7.25,7.349999904632568,2735243.0
+2011-03-14,7.199999809265137,7.449999809265137,7.199999809265137,7.400000095367432,2319516.0
+2011-03-15,7.300000190734863,7.449999809265137,7.199999809265137,7.25,2535774.0
+2011-03-16,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,677535.0
+2011-03-17,,,,,
+2011-03-20,7.550000190734863,7.849999904632568,7.550000190734863,7.699999809265137,2408397.0
+2011-03-21,,,,,
+2011-03-22,7.75,7.800000190734863,7.699999809265137,7.75,898636.0
+2011-03-23,7.75,7.849999904632568,7.699999809265137,7.849999904632568,1833753.0
+2011-03-24,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0
+2011-03-27,8.050000190734863,8.050000190734863,7.849999904632568,7.900000095367432,4478861.0
+2011-03-28,7.699999809265137,7.75,7.599999904632568,7.699999809265137,3596226.0
+2011-03-29,7.75,7.900000095367432,7.75,7.900000095367432,2328437.0
+2011-03-30,7.900000095367432,7.949999809265137,7.800000190734863,7.949999809265137,1675860.0
+2011-03-31,,,,,
+2011-04-03,8.0,8.0,7.900000095367432,8.0,3397316.0
+2011-04-04,7.449999809265137,7.599999904632568,7.449999809265137,7.5,3598508.0
+2011-04-05,7.5,7.5,7.400000095367432,7.400000095367432,1470676.0
+2011-04-06,7.400000095367432,7.400000095367432,7.349999904632568,7.349999904632568,596583.0
+2011-04-07,,,,,
+2011-04-10,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-04-11,7.349999904632568,7.400000095367432,7.349999904632568,7.400000095367432,444495.0
+2011-04-12,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,1132331.0
+2011-04-13,7.400000095367432,7.449999809265137,7.349999904632568,7.449999809265137,880002.0
+2011-04-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2011-04-17,7.5,7.5,7.400000095367432,7.449999809265137,990071.0
+2011-04-18,7.349999904632568,7.349999904632568,7.199999809265137,7.25,2188336.0
+2011-04-19,7.25,7.25,7.150000095367432,7.199999809265137,766956.0
+2011-04-20,7.199999809265137,7.25,7.150000095367432,7.25,478823.0
+2011-04-21,,,,,
+2011-04-24,7.199999809265137,7.25,7.199999809265137,7.25,328024.0
+2011-04-25,7.25,7.25,7.199999809265137,7.199999809265137,442975.0
+2011-04-26,7.25,7.300000190734863,7.199999809265137,7.25,1013126.0
+2011-04-27,7.25,7.349999904632568,7.199999809265137,7.199999809265137,2628197.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,7.25,7.300000190734863,7.25,7.25,949536.0
+2011-05-03,7.25,7.349999904632568,7.25,7.300000190734863,1597694.0
+2011-05-04,7.300000190734863,7.349999904632568,7.199999809265137,7.349999904632568,2106691.0
+2011-05-05,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-05-08,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,2711438.0
+2011-05-09,7.449999809265137,7.699999809265137,7.449999809265137,7.5,9882149.0
+2011-05-10,7.5,8.25,7.449999809265137,8.25,32254449.0
+2011-05-11,8.300000190734863,9.050000190734863,8.25,9.050000190734863,30134704.0
+2011-05-12,,,,,
+2011-05-15,8.649999618530273,8.699999809265137,8.350000381469727,8.5,6381392.0
+2011-05-16,8.449999809265137,8.5,8.25,8.449999809265137,3323196.0
+2011-05-17,8.399999618530273,8.75,8.350000381469727,8.399999618530273,10722350.0
+2011-05-18,8.399999618530273,8.800000190734863,8.350000381469727,8.800000190734863,12561397.0
+2011-05-19,,,,,
+2011-05-22,8.5,8.550000190734863,8.399999618530273,8.449999809265137,4077134.0
+2011-05-23,8.449999809265137,8.449999809265137,8.300000190734863,8.399999618530273,2170915.0
+2011-05-24,8.350000381469727,8.399999618530273,8.199999809265137,8.350000381469727,3289746.0
+2011-05-25,8.25,8.449999809265137,8.199999809265137,8.399999618530273,5996496.0
+2011-05-26,,,,,
+2011-05-29,8.399999618530273,8.75,8.350000381469727,8.600000381469727,9134245.0
+2011-05-30,8.550000190734863,8.75,8.5,8.550000190734863,5585210.0
+2011-05-31,8.550000190734863,8.550000190734863,8.399999618530273,8.5,2327457.0
+2011-06-01,8.399999618530273,8.5,8.350000381469727,8.399999618530273,2983604.0
+2011-06-02,,,,,
+2011-06-05,8.149999618530273,8.149999618530273,8.0,8.050000190734863,2443639.0
+2011-06-06,8.0,8.050000190734863,7.900000095367432,7.949999809265137,2560862.0
+2011-06-07,7.900000095367432,7.900000095367432,7.550000190734863,7.650000095367432,3289567.0
+2011-06-08,7.599999904632568,7.599999904632568,7.400000095367432,7.449999809265137,2344622.0
+2011-06-09,,,,,
+2011-06-12,7.599999904632568,7.650000095367432,7.5,7.550000190734863,2339951.0
+2011-06-13,7.599999904632568,7.650000095367432,7.550000190734863,7.599999904632568,823311.0
+2011-06-14,7.599999904632568,7.599999904632568,7.5,7.5,922761.0
+2011-06-15,7.5,7.599999904632568,7.449999809265137,7.5,962494.0
+2011-06-16,,,,,
+2011-06-19,7.449999809265137,7.5,7.300000190734863,7.349999904632568,797051.0
+2011-06-20,7.300000190734863,7.300000190734863,7.199999809265137,7.25,1269255.0
+2011-06-21,7.300000190734863,7.400000095367432,7.300000190734863,7.349999904632568,1713903.0
+2011-06-22,7.400000095367432,7.449999809265137,7.300000190734863,7.300000190734863,672722.0
+2011-06-23,,,,,
+2011-06-26,7.349999904632568,7.5,7.349999904632568,7.349999904632568,2028713.0
+2011-06-27,7.400000095367432,7.449999809265137,7.349999904632568,7.400000095367432,626449.0
+2011-06-28,7.449999809265137,7.449999809265137,7.349999904632568,7.400000095367432,740565.0
+2011-06-29,7.400000095367432,7.449999809265137,7.400000095367432,7.400000095367432,749618.0
+2011-06-30,,,,,
+2011-07-03,7.699999809265137,7.949999809265137,7.699999809265137,7.699999809265137,5061813.0
+2011-07-04,7.699999809265137,7.75,7.650000095367432,7.650000095367432,1420687.0
+2011-07-05,7.699999809265137,7.75,7.650000095367432,7.650000095367432,643265.0
+2011-07-06,7.650000095367432,7.650000095367432,7.550000190734863,7.599999904632568,784172.0
+2011-07-07,,,,,
+2011-07-10,7.550000190734863,7.550000190734863,7.5,7.550000190734863,416319.0
+2011-07-11,7.5,7.550000190734863,7.449999809265137,7.449999809265137,412253.0
+2011-07-12,7.449999809265137,7.449999809265137,7.349999904632568,7.349999904632568,919846.0
+2011-07-13,7.349999904632568,7.5,7.349999904632568,7.400000095367432,1466960.0
+2011-07-14,,,,,
+2011-07-17,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,694546.0
+2011-07-18,7.300000190734863,7.300000190734863,7.25,7.25,538251.0
+2011-07-19,7.300000190734863,7.349999904632568,7.25,7.300000190734863,424943.0
+2011-07-20,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,626731.0
+2011-07-21,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-07-24,7.400000095367432,7.400000095367432,7.349999904632568,7.400000095367432,189826.0
+2011-07-25,7.349999904632568,7.349999904632568,7.300000190734863,7.349999904632568,236459.0
+2011-07-26,7.349999904632568,7.349999904632568,7.300000190734863,7.349999904632568,580077.0
+2011-07-27,7.349999904632568,7.349999904632568,7.300000190734863,7.300000190734863,453928.0
+2011-07-28,,,,,
+2011-07-31,7.25,7.300000190734863,7.25,7.25,335194.0
+2011-08-01,7.300000190734863,7.349999904632568,7.25,7.349999904632568,497557.0
+2011-08-02,7.300000190734863,7.300000190734863,7.25,7.300000190734863,432373.0
+2011-08-03,7.25,7.300000190734863,7.25,7.300000190734863,143242.0
+2011-08-04,,,,,
+2011-08-07,7.050000190734863,7.150000095367432,7.0,7.0,703468.0
+2011-08-08,7.050000190734863,7.050000190734863,6.949999809265137,7.0,515062.0
+2011-08-09,6.849999904632568,6.949999809265137,6.650000095367432,6.949999809265137,994612.0
+2011-08-10,7.0,7.050000190734863,6.900000095367432,6.900000095367432,801079.0
+2011-08-11,,,,,
+2011-08-14,7.0,7.050000190734863,6.949999809265137,6.949999809265137,490652.0
+2011-08-15,7.0,7.050000190734863,6.949999809265137,7.0,209147.0
+2011-08-16,7.0,7.0,6.949999809265137,6.949999809265137,359678.0
+2011-08-17,7.0,7.050000190734863,6.949999809265137,7.0,514878.0
+2011-08-18,,,,,
+2011-08-21,7.0,7.0,6.900000095367432,7.0,237188.0
+2011-08-22,6.949999809265137,6.949999809265137,6.900000095367432,6.949999809265137,360477.0
+2011-08-23,6.949999809265137,6.949999809265137,6.900000095367432,6.949999809265137,104038.0
+2011-08-24,6.949999809265137,7.0,6.900000095367432,6.949999809265137,461697.0
+2011-08-25,,,,,
+2011-08-28,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0
+2011-09-01,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0
+2011-09-04,7.099999904632568,7.199999809265137,7.050000190734863,7.199999809265137,672428.0
+2011-09-05,7.099999904632568,7.150000095367432,7.099999904632568,7.099999904632568,362134.0
+2011-09-06,7.050000190734863,7.150000095367432,7.050000190734863,7.050000190734863,326484.0
+2011-09-07,7.099999904632568,7.150000095367432,7.050000190734863,7.099999904632568,504741.0
+2011-09-08,,,,,
+2011-09-11,7.150000095367432,7.300000190734863,7.099999904632568,7.199999809265137,2022864.0
+2011-09-12,7.150000095367432,7.25,7.050000190734863,7.150000095367432,1057588.0
+2011-09-13,7.150000095367432,7.199999809265137,7.099999904632568,7.099999904632568,384844.0
+2011-09-14,7.150000095367432,7.150000095367432,7.050000190734863,7.099999904632568,785593.0
+2011-09-15,,,,,
+2011-09-18,7.300000190734863,7.300000190734863,7.199999809265137,7.25,1406791.0
+2011-09-19,7.199999809265137,7.199999809265137,7.099999904632568,7.150000095367432,729638.0
+2011-09-20,7.150000095367432,7.349999904632568,7.150000095367432,7.25,1905633.0
+2011-09-21,7.25,7.349999904632568,7.199999809265137,7.349999904632568,2196516.0
+2011-09-22,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2011-09-25,7.25,7.349999904632568,7.199999809265137,7.349999904632568,1058012.0
+2011-09-26,7.300000190734863,7.349999904632568,7.25,7.349999904632568,689780.0
+2011-09-27,7.349999904632568,7.349999904632568,7.25,7.349999904632568,665348.0
+2011-09-28,7.300000190734863,7.300000190734863,7.25,7.300000190734863,389233.0
+2011-09-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0
+2011-10-02,7.349999904632568,7.400000095367432,7.300000190734863,7.349999904632568,1437390.0
+2011-10-03,7.300000190734863,7.300000190734863,7.25,7.25,1094731.0
+2011-10-04,7.25,7.25,7.150000095367432,7.25,642152.0
+2011-10-05,7.25,7.25,7.150000095367432,7.199999809265137,428186.0
+2011-10-06,,,,,
+2011-10-09,7.25,7.300000190734863,7.199999809265137,7.199999809265137,470933.0
+2011-10-10,7.199999809265137,7.25,7.199999809265137,7.25,767761.0
+2011-10-11,7.25,7.25,7.199999809265137,7.199999809265137,479677.0
+2011-10-12,7.25,7.25,7.199999809265137,7.25,349574.0
+2011-10-13,,,,,
+2011-10-16,7.199999809265137,7.25,7.150000095367432,7.199999809265137,413771.0
+2011-10-17,7.150000095367432,7.199999809265137,7.099999904632568,7.150000095367432,542608.0
+2011-10-18,7.150000095367432,7.199999809265137,7.099999904632568,7.150000095367432,1114935.0
+2011-10-19,7.150000095367432,7.150000095367432,7.099999904632568,7.150000095367432,693873.0
+2011-10-20,,,,,
+2011-10-23,7.150000095367432,7.400000095367432,7.099999904632568,7.300000190734863,7090448.0
+2011-10-24,7.300000190734863,7.300000190734863,7.150000095367432,7.199999809265137,1970102.0
+2011-10-25,7.25,7.25,7.150000095367432,7.150000095367432,1641664.0
+2011-10-26,7.199999809265137,7.25,7.150000095367432,7.199999809265137,534096.0
+2011-10-27,,,,,
+2011-10-30,7.199999809265137,7.300000190734863,7.150000095367432,7.300000190734863,2803500.0
+2011-10-31,7.349999904632568,7.699999809265137,7.349999904632568,7.400000095367432,13399469.0
+2011-11-01,7.449999809265137,7.449999809265137,7.300000190734863,7.300000190734863,2067771.0
+2011-11-02,7.25,7.349999904632568,7.199999809265137,7.25,1932185.0
+2011-11-03,,,,,
+2011-11-06,7.25,7.25,7.25,7.25,0.0
+2011-11-10,7.25,7.25,7.25,7.25,0.0
+2011-11-13,7.25,7.300000190734863,7.25,7.300000190734863,1390171.0
+2011-11-14,7.300000190734863,7.300000190734863,7.25,7.25,555988.0
+2011-11-15,7.25,7.449999809265137,7.25,7.449999809265137,3838690.0
+2011-11-16,7.449999809265137,7.550000190734863,7.349999904632568,7.400000095367432,4175628.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2011-11-22,7.599999904632568,7.699999809265137,7.400000095367432,7.599999904632568,7509243.0
+2011-11-23,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2011-11-24,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0
+2011-11-27,7.800000190734863,7.849999904632568,7.599999904632568,7.650000095367432,4726717.0
+2011-11-28,7.650000095367432,7.650000095367432,7.5,7.599999904632568,2892035.0
+2011-11-29,7.550000190734863,7.699999809265137,7.5,7.699999809265137,3137670.0
+2011-11-30,7.650000095367432,7.699999809265137,7.550000190734863,7.599999904632568,3084156.0
+2011-12-01,,,,,
+2011-12-04,7.650000095367432,7.800000190734863,7.599999904632568,7.599999904632568,3279303.0
+2011-12-05,7.699999809265137,7.699999809265137,7.599999904632568,7.599999904632568,2379258.0
+2011-12-06,7.599999904632568,7.599999904632568,7.550000190734863,7.599999904632568,1019747.0
+2011-12-07,7.650000095367432,8.100000381469727,7.599999904632568,8.050000190734863,12271028.0
+2011-12-08,,,,,
+2011-12-11,8.399999618530273,8.699999809265137,8.350000381469727,8.449999809265137,10221850.0
+2011-12-12,8.449999809265137,8.649999618530273,8.300000190734863,8.550000190734863,4929773.0
+2011-12-13,8.550000190734863,8.75,8.100000381469727,8.25,7152518.0
+2011-12-14,8.300000190734863,8.449999809265137,8.050000190734863,8.100000381469727,6099611.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,8.75,8.75,8.399999618530273,8.5,7269625.0
+2011-12-20,8.5,8.800000190734863,8.449999809265137,8.699999809265137,8564693.0
+2011-12-21,8.75,8.75,8.550000190734863,8.550000190734863,4075743.0
+2011-12-22,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2011-12-25,8.5,8.949999809265137,8.5,8.75,12320995.0
+2011-12-26,8.75,9.050000190734863,8.699999809265137,9.0,8358537.0
+2011-12-27,9.050000190734863,9.050000190734863,8.800000190734863,8.899999618530273,5079550.0
+2011-12-28,8.800000190734863,9.399999618530273,8.800000190734863,9.300000190734863,17912148.0
+2011-12-29,,,,,
+2012-01-01,9.149999618530273,9.25,9.050000190734863,9.100000381469727,5369188.0
+2012-01-02,9.050000190734863,9.399999618530273,9.050000190734863,9.399999618530273,6521286.0
+2012-01-03,9.399999618530273,9.899999618530273,9.300000190734863,9.350000381469727,16029192.0
+2012-01-04,9.350000381469727,9.449999809265137,9.199999809265137,9.449999809265137,5446003.0
+2012-01-05,,,,,
+2012-01-08,10.449999809265137,10.550000190734863,10.100000381469727,10.300000190734863,12691347.0
+2012-01-09,10.25,11.100000381469727,9.75,10.100000381469727,32271341.0
+2012-01-10,10.25,10.449999809265137,9.850000381469727,10.0,17026895.0
+2012-01-11,10.0,10.0,9.800000190734863,9.800000190734863,5239446.0
+2012-01-12,,,,,
+2012-01-15,9.949999809265137,9.949999809265137,9.699999809265137,9.699999809265137,3792796.0
+2012-01-16,9.699999809265137,9.75,8.899999618530273,9.399999618530273,7165042.0
+2012-01-17,9.350000381469727,10.100000381469727,9.25,9.800000190734863,19105899.0
+2012-01-18,9.600000381469727,9.949999809265137,9.600000381469727,9.800000190734863,9387624.0
+2012-01-19,,,,,
+2012-01-22,9.949999809265137,10.0,9.75,9.800000190734863,3830834.0
+2012-01-23,9.800000190734863,10.350000381469727,9.75,10.350000381469727,13370486.0
+2012-01-24,10.449999809265137,10.5,10.149999618530273,10.199999809265137,6621383.0
+2012-01-25,10.199999809265137,10.25,10.0,10.25,4048347.0
+2012-01-26,,,,,
+2012-01-29,10.25,10.25,10.25,10.25,0.0
+2012-01-30,10.449999809265137,11.350000381469727,10.399999618530273,11.100000381469727,27742963.0
+2012-01-31,11.199999809265137,11.350000381469727,11.0,11.100000381469727,8524800.0
+2012-02-01,11.149999618530273,11.199999809265137,10.899999618530273,11.0,7638427.0
+2012-02-02,11.0,11.0,11.0,11.0,0.0
+2012-02-05,10.850000381469727,10.850000381469727,10.600000381469727,10.699999809265137,4144734.0
+2012-02-06,10.699999809265137,10.699999809265137,10.449999809265137,10.449999809265137,4134072.0
+2012-02-07,10.399999618530273,10.449999809265137,10.050000190734863,10.300000190734863,4259139.0
+2012-02-08,10.350000381469727,10.75,10.300000190734863,10.5,8520129.0
+2012-02-09,,,,,
+2012-02-12,10.699999809265137,10.75,10.399999618530273,10.550000190734863,4547875.0
+2012-02-13,10.649999618530273,11.300000190734863,10.649999618530273,10.949999809265137,18229773.0
+2012-02-14,11.0,11.0,10.75,10.899999618530273,3243664.0
+2012-02-15,10.850000381469727,10.899999618530273,10.600000381469727,10.699999809265137,4236803.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,11.399999618530273,11.649999618530273,11.399999618530273,11.600000381469727,9645734.0
+2012-02-21,12.100000381469727,12.949999809265137,12.050000190734863,12.949999809265137,23490499.0
+2012-02-22,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-02-23,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
+2012-02-26,13.399999618530273,13.399999618530273,12.949999809265137,13.199999809265137,7663668.0
+2012-02-27,13.149999618530273,13.800000190734863,13.100000381469727,13.600000381469727,8200137.0
+2012-02-28,13.649999618530273,13.949999809265137,12.699999809265137,13.449999809265137,8818755.0
+2012-02-29,13.550000190734863,13.649999618530273,13.25,13.600000381469727,3770687.0
+2012-03-01,,,,,
+2012-03-04,14.75,15.949999809265137,14.449999809265137,15.699999809265137,16301704.0
+2012-03-05,15.699999809265137,15.699999809265137,15.350000381469727,15.600000381469727,7622766.0
+2012-03-06,15.5,15.550000190734863,15.149999618530273,15.350000381469727,4504885.0
+2012-03-07,14.850000381469727,15.800000190734863,14.850000381469727,15.600000381469727,6126692.0
+2012-03-08,,,,,
+2012-03-11,16.450000762939453,17.299999237060547,16.450000762939453,16.850000381469727,9265772.0
+2012-03-12,16.899999618530273,17.299999237060547,16.850000381469727,17.100000381469727,3889971.0
+2012-03-13,17.149999618530273,17.149999618530273,16.700000762939453,17.0,4573475.0
+2012-03-14,17.0,17.200000762939453,16.799999237060547,16.850000381469727,3744347.0
+2012-03-15,,,,,
+2012-03-18,17.450000762939453,17.5,17.100000381469727,17.149999618530273,6048070.0
+2012-03-19,17.200000762939453,17.549999237060547,16.899999618530273,17.25,7970656.0
+2012-03-20,17.100000381469727,17.200000762939453,16.899999618530273,17.0,6302650.0
+2012-03-21,17.0,18.149999618530273,17.0,18.0,10151462.0
+2012-03-22,,,,,
+2012-03-25,18.149999618530273,18.899999618530273,18.100000381469727,18.75,5777221.0
+2012-03-26,18.700000762939453,19.200000762939453,17.899999618530273,18.100000381469727,5888098.0
+2012-03-27,18.0,18.600000381469727,17.950000762939453,18.049999237060547,5810829.0
+2012-03-28,17.899999618530273,18.799999237060547,17.75,18.799999237060547,6596349.0
+2012-03-29,,,,,
+2012-04-01,18.600000381469727,18.850000381469727,18.200000762939453,18.5,4077715.0
+2012-04-02,18.100000381469727,18.149999618530273,17.899999618530273,18.049999237060547,3580297.0
+2012-04-03,17.950000762939453,18.25,17.850000381469727,18.0,2950596.0
+2012-04-04,18.0,18.049999237060547,17.75,17.950000762939453,2790633.0
+2012-04-05,,,,,
+2012-04-08,17.600000381469727,17.75,16.0,16.799999237060547,4950379.0
+2012-04-09,16.799999237060547,17.299999237060547,16.5,17.149999618530273,2761480.0
+2012-04-10,17.350000381469727,17.75,16.600000381469727,17.049999237060547,4032592.0
+2012-04-11,16.600000381469727,17.0,16.0,17.0,2923372.0
+2012-04-12,,,,,
+2012-04-15,16.350000381469727,17.549999237060547,16.25,16.649999618530273,6194924.0
+2012-04-16,16.350000381469727,16.799999237060547,15.0,15.300000190734863,5857260.0
+2012-04-17,15.5,15.850000381469727,15.100000381469727,15.649999618530273,6369618.0
+2012-04-18,15.800000190734863,15.800000190734863,15.350000381469727,15.350000381469727,3452972.0
+2012-04-19,,,,,
+2012-04-22,15.899999618530273,17.0,15.899999618530273,16.450000762939453,6690876.0
+2012-04-23,16.5,16.75,15.949999809265137,16.200000762939453,3403948.0
+2012-04-24,16.5,17.799999237060547,16.100000381469727,17.200000762939453,34734567.0
+2012-04-25,17.600000381469727,17.950000762939453,17.149999618530273,17.450000762939453,12044470.0
+2012-04-26,,,,,
+2012-04-29,17.5,17.5,17.049999237060547,17.25,3789298.0
+2012-04-30,17.149999618530273,17.5,16.950000762939453,17.200000762939453,5162748.0
+2012-05-01,17.200000762939453,17.600000381469727,17.149999618530273,17.450000762939453,6792615.0
+2012-05-02,17.75,17.850000381469727,17.350000381469727,17.399999618530273,7753613.0
+2012-05-03,,,,,
+2012-05-06,17.149999618530273,17.200000762939453,16.700000762939453,16.850000381469727,3481608.0
+2012-05-07,16.450000762939453,16.700000762939453,16.399999618530273,16.600000381469727,2345545.0
+2012-05-08,16.700000762939453,16.850000381469727,16.5,16.799999237060547,2931830.0
+2012-05-09,16.700000762939453,16.700000762939453,15.699999809265137,15.899999618530273,2739528.0
+2012-05-10,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2012-05-13,16.25,16.25,15.5,15.550000190734863,2418554.0
+2012-05-14,15.449999809265137,15.449999809265137,14.699999809265137,15.0,2175696.0
+2012-05-15,14.800000190734863,15.350000381469727,14.800000190734863,15.300000190734863,2000165.0
+2012-05-16,15.0,15.699999809265137,14.699999809265137,15.649999618530273,2422117.0
+2012-05-17,,,,,
+2012-05-20,15.300000190734863,15.399999618530273,15.050000190734863,15.25,1178377.0
+2012-05-21,15.25,15.949999809265137,15.25,15.649999618530273,2717707.0
+2012-05-22,16.0,16.049999237060547,15.600000381469727,15.649999618530273,1845535.0
+2012-05-23,15.5,16.350000381469727,15.300000190734863,15.600000381469727,8389299.0
+2012-05-24,,,,,
+2012-05-27,15.399999618530273,15.550000190734863,15.199999809265137,15.300000190734863,1498287.0
+2012-05-28,15.449999809265137,15.550000190734863,15.300000190734863,15.399999618530273,1664752.0
+2012-05-29,15.5,15.5,15.25,15.5,1327600.0
+2012-05-30,15.350000381469727,15.399999618530273,15.0,15.199999809265137,1612541.0
+2012-05-31,,,,,
+2012-06-03,14.100000381469727,14.300000190734863,13.800000190734863,14.100000381469727,2142271.0
+2012-06-04,13.899999618530273,14.0,13.550000190734863,13.949999809265137,2580870.0
+2012-06-05,14.0,14.100000381469727,13.649999618530273,13.699999809265137,1411909.0
+2012-06-06,13.899999618530273,13.899999618530273,12.550000190734863,13.199999809265137,2250158.0
+2012-06-07,,,,,
+2012-06-10,13.050000190734863,13.399999618530273,12.899999618530273,13.300000190734863,1158803.0
+2012-06-11,13.550000190734863,13.949999809265137,13.449999809265137,13.699999809265137,1993691.0
+2012-06-12,13.5,13.550000190734863,13.199999809265137,13.5,1332694.0
+2012-06-13,13.649999618530273,13.75,13.5,13.600000381469727,873671.0
+2012-06-14,,,,,
+2012-06-17,13.5,13.699999809265137,13.449999809265137,13.550000190734863,541652.0
+2012-06-18,13.699999809265137,14.199999809265137,13.600000381469727,14.050000190734863,1792510.0
+2012-06-19,14.0,14.300000190734863,13.899999618530273,14.199999809265137,2264200.0
+2012-06-20,14.149999618530273,14.75,14.050000190734863,14.600000381469727,1699754.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-26,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-27,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-06-28,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-07-01,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2012-07-02,13.600000381469727,13.75,13.550000190734863,13.699999809265137,1833927.0
+2012-07-03,13.699999809265137,14.050000190734863,13.699999809265137,13.850000381469727,2000722.0
+2012-07-04,13.850000381469727,14.050000190734863,13.75,13.800000190734863,1534932.0
+2012-07-05,,,,,
+2012-07-08,14.050000190734863,14.75,14.050000190734863,14.550000190734863,3118590.0
+2012-07-09,14.449999809265137,14.5,14.0,14.100000381469727,1211411.0
+2012-07-10,14.100000381469727,14.25,13.899999618530273,14.149999618530273,1363729.0
+2012-07-11,14.149999618530273,14.149999618530273,13.850000381469727,14.0,649425.0
+2012-07-12,,,,,
+2012-07-15,13.949999809265137,14.399999618530273,13.699999809265137,14.199999809265137,1790356.0
+2012-07-16,14.25,14.300000190734863,14.0,14.149999618530273,1415808.0
+2012-07-17,14.050000190734863,14.149999618530273,13.699999809265137,13.800000190734863,981820.0
+2012-07-18,13.850000381469727,14.300000190734863,13.800000190734863,13.899999618530273,1603115.0
+2012-07-19,,,,,
+2012-07-22,14.0,14.050000190734863,13.850000381469727,14.0,632678.0
+2012-07-23,13.949999809265137,13.949999809265137,13.800000190734863,13.800000190734863,708816.0
+2012-07-24,13.800000190734863,13.850000381469727,13.649999618530273,13.800000190734863,353723.0
+2012-07-25,13.800000190734863,13.800000190734863,13.649999618530273,13.649999618530273,556661.0
+2012-07-26,,,,,
+2012-07-29,13.800000190734863,14.25,13.800000190734863,14.149999618530273,1861666.0
+2012-07-30,14.100000381469727,14.199999809265137,14.0,14.149999618530273,1435603.0
+2012-07-31,14.149999618530273,14.25,14.100000381469727,14.199999809265137,1229545.0
+2012-08-01,14.199999809265137,14.399999618530273,14.100000381469727,14.25,1544457.0
+2012-08-02,,,,,
+2012-08-05,14.449999809265137,14.449999809265137,14.300000190734863,14.350000381469727,996631.0
+2012-08-06,14.399999618530273,14.699999809265137,14.350000381469727,14.649999618530273,1403417.0
+2012-08-07,14.75,15.75,14.75,15.25,5192162.0
+2012-08-08,15.300000190734863,15.399999618530273,14.899999618530273,15.050000190734863,1711591.0
+2012-08-09,,,,,
+2012-08-12,15.050000190734863,15.149999618530273,14.949999809265137,15.050000190734863,877486.0
+2012-08-13,15.050000190734863,15.350000381469727,15.050000190734863,15.149999618530273,1226967.0
+2012-08-14,15.600000381469727,16.350000381469727,15.399999618530273,16.0,10046628.0
+2012-08-15,16.100000381469727,16.399999618530273,16.0,16.100000381469727,4297147.0
+2012-08-16,,,,,
+2012-08-19,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-08-23,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-08-26,16.350000381469727,16.399999618530273,16.149999618530273,16.299999237060547,2052391.0
+2012-08-27,16.299999237060547,16.450000762939453,16.200000762939453,16.399999618530273,1914367.0
+2012-08-28,16.399999618530273,16.850000381469727,16.299999237060547,16.700000762939453,3802958.0
+2012-08-29,16.75,17.700000762939453,16.600000381469727,16.600000381469727,13275616.0
+2012-08-30,,,,,
+2012-09-02,16.200000762939453,16.25,15.850000381469727,16.049999237060547,4651230.0
+2012-09-03,16.0,16.200000762939453,15.949999809265137,16.049999237060547,2035572.0
+2012-09-04,16.0,16.399999618530273,15.949999809265137,16.299999237060547,3776868.0
+2012-09-05,,,,,
+2012-09-06,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-09-09,16.549999237060547,16.600000381469727,16.350000381469727,16.549999237060547,2954053.0
+2012-09-10,16.450000762939453,16.600000381469727,16.25,16.549999237060547,2165510.0
+2012-09-11,16.549999237060547,16.700000762939453,16.399999618530273,16.450000762939453,2457845.0
+2012-09-12,16.450000762939453,16.649999618530273,16.350000381469727,16.450000762939453,2327815.0
+2012-09-13,,,,,
+2012-09-16,16.450000762939453,16.950000762939453,16.450000762939453,16.899999618530273,5251786.0
+2012-09-17,17.0,17.299999237060547,16.850000381469727,17.149999618530273,7489370.0
+2012-09-18,17.049999237060547,17.149999618530273,16.850000381469727,16.950000762939453,3205595.0
+2012-09-19,17.0,17.25,16.75,16.899999618530273,3378837.0
+2012-09-20,,,,,
+2012-09-24,16.950000762939453,17.0,16.549999237060547,16.75,1435083.0
+2012-09-25,16.700000762939453,16.75,16.5,16.75,1199872.0
+2012-09-26,16.649999618530273,16.850000381469727,16.5,16.700000762939453,1634571.0
+2012-09-27,,,,,
+2012-09-30,16.649999618530273,16.950000762939453,16.149999618530273,16.75,1528138.0
+2012-10-01,16.75,16.850000381469727,16.600000381469727,16.799999237060547,1080191.0
+2012-10-02,16.700000762939453,16.799999237060547,16.649999618530273,16.75,797799.0
+2012-10-03,16.600000381469727,16.600000381469727,16.399999618530273,16.549999237060547,1293057.0
+2012-10-04,,,,,
+2012-10-07,16.299999237060547,16.399999618530273,16.100000381469727,16.25,839042.0
+2012-10-08,16.149999618530273,16.200000762939453,15.699999809265137,16.049999237060547,1835920.0
+2012-10-09,16.0,16.049999237060547,15.699999809265137,15.800000190734863,730586.0
+2012-10-10,15.649999618530273,15.699999809265137,15.350000381469727,15.550000190734863,1711388.0
+2012-10-11,,,,,
+2012-10-14,14.800000190734863,15.0,14.449999809265137,14.850000381469727,965558.0
+2012-10-15,14.800000190734863,15.149999618530273,14.5,15.149999618530273,760147.0
+2012-10-16,15.100000381469727,15.300000190734863,14.800000190734863,15.100000381469727,1021036.0
+2012-10-17,15.100000381469727,15.25,15.0,15.100000381469727,1125666.0
+2012-10-18,,,,,
+2012-10-21,15.25,15.300000190734863,15.100000381469727,15.199999809265137,775223.0
+2012-10-22,15.149999618530273,15.449999809265137,15.149999618530273,15.399999618530273,856277.0
+2012-10-23,15.25,15.899999618530273,15.25,15.699999809265137,1265037.0
+2012-10-24,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,1018772.0
+2012-10-25,,,,,
+2012-10-28,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-11-01,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-11-04,15.649999618530273,15.800000190734863,15.649999618530273,15.75,693726.0
+2012-11-05,15.649999618530273,16.899999618530273,15.600000381469727,16.75,2668335.0
+2012-11-06,16.700000762939453,17.049999237060547,16.399999618530273,16.600000381469727,3923400.0
+2012-11-07,16.600000381469727,16.850000381469727,16.450000762939453,16.700000762939453,1387011.0
+2012-11-08,,,,,
+2012-11-11,16.5,16.950000762939453,16.299999237060547,16.649999618530273,2269459.0
+2012-11-12,16.649999618530273,16.850000381469727,16.25,16.25,1470305.0
+2012-11-13,16.299999237060547,16.600000381469727,16.100000381469727,16.299999237060547,2000844.0
+2012-11-14,16.350000381469727,16.450000762939453,16.0,16.100000381469727,1707273.0
+2012-11-15,,,,,
+2012-11-18,16.100000381469727,16.5,15.899999618530273,15.899999618530273,2672355.0
+2012-11-19,15.949999809265137,16.049999237060547,15.199999809265137,15.449999809265137,1283854.0
+2012-11-20,15.699999809265137,15.699999809265137,15.25,15.600000381469727,994563.0
+2012-11-21,15.600000381469727,17.149999618530273,15.399999618530273,17.100000381469727,6600376.0
+2012-11-22,,,,,
+2012-11-25,16.299999237060547,16.299999237060547,15.199999809265137,15.449999809265137,2992909.0
+2012-11-26,15.350000381469727,15.649999618530273,15.149999618530273,15.600000381469727,1810963.0
+2012-11-27,15.550000190734863,15.550000190734863,15.199999809265137,15.25,1055834.0
+2012-11-28,15.399999618530273,15.75,15.399999618530273,15.550000190734863,1243069.0
+2012-11-29,,,,,
+2012-12-02,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2012-12-03,15.699999809265137,15.899999618530273,15.699999809265137,15.75,639380.0
+2012-12-04,15.699999809265137,15.850000381469727,15.649999618530273,15.800000190734863,435555.0
+2012-12-05,15.800000190734863,16.149999618530273,15.699999809265137,15.949999809265137,1781370.0
+2012-12-06,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
+2012-12-09,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
+2012-12-10,15.699999809265137,15.699999809265137,15.550000190734863,15.600000381469727,365853.0
+2012-12-11,15.5,15.699999809265137,15.5,15.699999809265137,541339.0
+2012-12-12,15.699999809265137,15.699999809265137,15.550000190734863,15.649999618530273,760745.0
+2012-12-13,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-12-16,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2012-12-17,15.649999618530273,15.699999809265137,15.550000190734863,15.600000381469727,952450.0
+2012-12-18,15.550000190734863,15.649999618530273,15.550000190734863,15.550000190734863,359700.0
+2012-12-19,15.600000381469727,15.600000381469727,15.399999618530273,15.5,684124.0
+2012-12-20,15.5,15.5,15.5,15.5,0.0
+2012-12-23,15.5,15.5,15.5,15.5,0.0
+2012-12-24,15.550000190734863,15.949999809265137,15.350000381469727,15.899999618530273,2035605.0
+2012-12-25,15.899999618530273,16.200000762939453,15.75,16.049999237060547,2836515.0
+2012-12-26,16.100000381469727,16.350000381469727,16.0,16.350000381469727,2198747.0
+2012-12-27,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-30,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-31,16.450000762939453,16.549999237060547,16.100000381469727,16.5,1755590.0
+2013-01-01,16.5,17.200000762939453,16.450000762939453,17.0,3613267.0
+2013-01-02,17.0,17.5,16.450000762939453,16.950000762939453,10095518.0
+2013-01-03,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2013-01-06,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2013-01-07,17.200000762939453,17.299999237060547,17.049999237060547,17.200000762939453,1495098.0
+2013-01-08,17.100000381469727,17.25,16.899999618530273,17.200000762939453,1923891.0
+2013-01-09,17.100000381469727,17.299999237060547,17.049999237060547,17.299999237060547,1358773.0
+2013-01-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-13,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-14,17.350000381469727,17.450000762939453,17.25,17.399999618530273,1394679.0
+2013-01-15,17.25,17.299999237060547,17.0,17.049999237060547,1610801.0
+2013-01-16,17.049999237060547,17.049999237060547,16.75,17.0,1504076.0
+2013-01-17,17.0,17.0,17.0,17.0,0.0
+2013-01-20,17.0,17.0,17.0,17.0,0.0
+2013-01-21,16.850000381469727,16.850000381469727,16.450000762939453,16.649999618530273,1004315.0
+2013-01-22,16.600000381469727,16.600000381469727,16.350000381469727,16.5,839415.0
+2013-01-23,16.450000762939453,16.600000381469727,16.399999618530273,16.549999237060547,898402.0
+2013-01-24,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2013-01-27,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2013-01-28,16.399999618530273,16.450000762939453,16.299999237060547,16.299999237060547,625546.0
+2013-01-29,16.25,16.649999618530273,16.149999618530273,16.549999237060547,1122553.0
+2013-01-30,16.600000381469727,16.799999237060547,16.549999237060547,16.75,1307000.0
+2013-01-31,16.75,16.75,16.75,16.75,0.0
+2013-02-03,16.75,16.75,16.75,16.75,0.0
+2013-02-04,16.850000381469727,16.899999618530273,16.600000381469727,16.700000762939453,1027982.0
+2013-02-05,16.600000381469727,16.600000381469727,16.0,16.299999237060547,2229924.0
+2013-02-06,16.399999618530273,16.5,16.0,16.049999237060547,1081357.0
+2013-02-07,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2013-02-10,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2013-02-11,15.899999618530273,16.100000381469727,15.899999618530273,15.949999809265137,965853.0
+2013-02-12,15.899999618530273,16.0,15.899999618530273,16.0,488220.0
+2013-02-13,16.0,16.0,15.850000381469727,15.899999618530273,655782.0
+2013-02-14,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-02-17,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-02-18,16.049999237060547,16.799999237060547,16.049999237060547,16.399999618530273,4966214.0
+2013-02-19,16.450000762939453,16.450000762939453,16.0,16.200000762939453,1563446.0
+2013-02-20,16.149999618530273,16.799999237060547,15.899999618530273,16.799999237060547,3807865.0
+2013-02-21,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2013-02-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2013-02-25,16.549999237060547,16.75,16.5,16.649999618530273,1119051.0
+2013-02-26,16.450000762939453,16.5,16.25,16.299999237060547,530643.0
+2013-02-27,16.200000762939453,16.700000762939453,16.200000762939453,16.350000381469727,649486.0
+2013-02-28,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2013-03-03,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2013-03-04,16.149999618530273,16.149999618530273,16.0,16.049999237060547,496696.0
+2013-03-05,16.0,16.25,16.0,16.200000762939453,368639.0
+2013-03-06,16.149999618530273,16.399999618530273,16.100000381469727,16.399999618530273,624377.0
+2013-03-07,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-03-10,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2013-03-11,16.350000381469727,16.549999237060547,16.350000381469727,16.399999618530273,843566.0
+2013-03-12,16.399999618530273,16.399999618530273,16.0,16.0,639558.0
+2013-03-13,16.049999237060547,16.149999618530273,16.0,16.100000381469727,575684.0
+2013-03-14,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2013-03-17,16.149999618530273,16.399999618530273,16.0,16.299999237060547,1767815.0
+2013-03-18,16.299999237060547,16.600000381469727,16.149999618530273,16.399999618530273,2706970.0
+2013-03-19,16.399999618530273,16.450000762939453,16.200000762939453,16.25,1158732.0
+2013-03-20,16.25,16.25,16.0,16.100000381469727,1014046.0
+2013-03-21,,,,,
+2013-03-24,16.0,16.149999618530273,16.0,16.049999237060547,873112.0
+2013-03-25,16.100000381469727,16.200000762939453,16.049999237060547,16.100000381469727,921722.0
+2013-03-26,16.100000381469727,16.149999618530273,16.0,16.100000381469727,1223440.0
+2013-03-27,16.100000381469727,16.299999237060547,16.0,16.149999618530273,1683020.0
+2013-03-28,,,,,
+2013-03-31,15.949999809265137,16.100000381469727,15.899999618530273,16.100000381469727,1882728.0
+2013-04-01,16.0,16.0,15.800000190734863,15.850000381469727,1355354.0
+2013-04-02,15.800000190734863,15.899999618530273,15.75,15.850000381469727,616625.0
+2013-04-03,15.850000381469727,15.949999809265137,15.800000190734863,15.899999618530273,935606.0
+2013-04-04,,,,,
+2013-04-07,15.800000190734863,16.0,15.800000190734863,15.949999809265137,1135416.0
+2013-04-08,15.649999618530273,15.800000190734863,15.5,15.600000381469727,1670002.0
+2013-04-09,15.649999618530273,16.299999237060547,15.649999618530273,16.100000381469727,4598997.0
+2013-04-10,16.149999618530273,16.799999237060547,16.149999618530273,16.549999237060547,5570940.0
+2013-04-11,,,,,
+2013-04-14,16.350000381469727,16.5,16.299999237060547,16.5,1788657.0
+2013-04-15,16.450000762939453,16.75,16.350000381469727,16.600000381469727,4539832.0
+2013-04-16,16.5,16.700000762939453,16.350000381469727,16.649999618530273,4404388.0
+2013-04-17,16.450000762939453,16.600000381469727,16.0,16.350000381469727,1679067.0
+2013-04-18,,,,,
+2013-04-21,16.899999618530273,16.950000762939453,16.700000762939453,16.899999618530273,3180265.0
+2013-04-22,16.850000381469727,17.049999237060547,16.75,16.75,3791082.0
+2013-04-23,16.700000762939453,16.799999237060547,16.450000762939453,16.649999618530273,2717176.0
+2013-04-24,16.649999618530273,16.850000381469727,16.399999618530273,16.549999237060547,2437596.0
+2013-04-25,,,,,
+2013-04-28,16.549999237060547,16.600000381469727,16.450000762939453,16.549999237060547,1122365.0
+2013-04-29,16.549999237060547,16.899999618530273,16.5,16.799999237060547,4142890.0
+2013-04-30,16.799999237060547,16.850000381469727,16.549999237060547,16.600000381469727,1733899.0
+2013-05-01,16.600000381469727,16.649999618530273,16.5,16.600000381469727,822497.0
+2013-05-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2013-05-05,16.5,16.850000381469727,16.450000762939453,16.700000762939453,3784689.0
+2013-05-06,16.700000762939453,16.799999237060547,16.5,16.600000381469727,1910779.0
+2013-05-07,16.5,16.600000381469727,16.350000381469727,16.549999237060547,1637735.0
+2013-05-08,16.600000381469727,16.649999618530273,16.5,16.600000381469727,788815.0
+2013-05-09,,,,,
+2013-05-12,16.5,16.549999237060547,16.399999618530273,16.5,1228797.0
+2013-05-13,16.299999237060547,16.600000381469727,16.0,16.549999237060547,2453835.0
+2013-05-14,16.399999618530273,16.75,16.149999618530273,16.350000381469727,4130028.0
+2013-05-15,16.350000381469727,16.549999237060547,16.100000381469727,16.350000381469727,2931112.0
+2013-05-16,,,,,
+2013-05-19,16.649999618530273,16.799999237060547,16.549999237060547,16.700000762939453,3344949.0
+2013-05-20,16.75,17.25,16.700000762939453,16.850000381469727,10863755.0
+2013-05-21,16.799999237060547,17.0,16.700000762939453,16.75,3720689.0
+2013-05-22,16.75,17.0,16.649999618530273,16.899999618530273,3769518.0
+2013-05-23,,,,,
+2013-05-26,16.950000762939453,17.399999618530273,16.899999618530273,17.049999237060547,13440816.0
+2013-05-27,17.100000381469727,17.200000762939453,16.850000381469727,16.899999618530273,6665703.0
+2013-05-28,16.799999237060547,17.049999237060547,16.799999237060547,16.950000762939453,4195316.0
+2013-05-29,16.950000762939453,16.950000762939453,16.700000762939453,16.75,3101145.0
+2013-05-30,,,,,
+2013-06-02,16.799999237060547,17.200000762939453,16.75,17.149999618530273,4425134.0
+2013-06-03,17.200000762939453,17.850000381469727,16.950000762939453,17.799999237060547,13583030.0
+2013-06-04,17.799999237060547,17.799999237060547,16.899999618530273,17.0,10937072.0
+2013-06-05,16.950000762939453,16.950000762939453,16.75,16.799999237060547,3200361.0
+2013-06-06,,,,,
+2013-06-09,16.75,16.799999237060547,16.649999618530273,16.799999237060547,1521081.0
+2013-06-10,16.75,17.200000762939453,16.700000762939453,16.950000762939453,5663978.0
+2013-06-11,17.0,17.049999237060547,16.75,16.799999237060547,3072943.0
+2013-06-12,16.850000381469727,17.049999237060547,16.75,16.899999618530273,2032328.0
+2013-06-13,,,,,
+2013-06-16,15.25,15.600000381469727,15.050000190734863,15.350000381469727,4817019.0
+2013-06-17,15.399999618530273,15.75,15.399999618530273,15.600000381469727,4459776.0
+2013-06-18,15.600000381469727,15.75,15.600000381469727,15.649999618530273,2572378.0
+2013-06-19,15.649999618530273,15.850000381469727,15.5,15.800000190734863,4291624.0
+2013-06-20,,,,,
+2013-06-23,16.100000381469727,16.149999618530273,15.949999809265137,15.949999809265137,1955855.0
+2013-06-24,15.899999618530273,15.899999618530273,15.75,15.850000381469727,1992204.0
+2013-06-25,15.850000381469727,15.850000381469727,15.75,15.75,969486.0
+2013-06-26,15.800000190734863,15.850000381469727,15.550000190734863,15.600000381469727,1169628.0
+2013-06-27,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2013-06-30,15.5,15.649999618530273,15.350000381469727,15.449999809265137,1541350.0
+2013-07-01,15.399999618530273,15.649999618530273,15.399999618530273,15.600000381469727,1970238.0
+2013-07-02,15.600000381469727,15.850000381469727,15.600000381469727,15.75,1619716.0
+2013-07-03,15.699999809265137,15.75,15.600000381469727,15.600000381469727,854569.0
+2013-07-04,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2013-07-07,15.75,15.75,15.600000381469727,15.649999618530273,1059989.0
+2013-07-08,15.649999618530273,15.649999618530273,15.449999809265137,15.550000190734863,1568867.0
+2013-07-09,15.550000190734863,15.75,15.550000190734863,15.699999809265137,2071671.0
+2013-07-10,15.649999618530273,15.699999809265137,15.600000381469727,15.649999618530273,744515.0
+2013-07-11,,,,,
+2013-07-14,15.600000381469727,15.949999809265137,15.600000381469727,15.850000381469727,1889332.0
+2013-07-15,15.850000381469727,16.100000381469727,15.800000190734863,15.949999809265137,1460049.0
+2013-07-16,15.949999809265137,16.0,15.850000381469727,15.899999618530273,856437.0
+2013-07-17,16.049999237060547,16.200000762939453,15.949999809265137,16.100000381469727,2715025.0
+2013-07-18,,,,,
+2013-07-21,16.200000762939453,16.649999618530273,16.100000381469727,16.600000381469727,1922265.0
+2013-07-22,16.700000762939453,16.850000381469727,16.600000381469727,16.75,1665694.0
+2013-07-23,17.0,17.350000381469727,16.950000762939453,17.25,7312287.0
+2013-07-24,17.299999237060547,17.450000762939453,17.0,17.399999618530273,4564590.0
+2013-07-25,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2013-07-28,19.0,19.100000381469727,17.25,18.0,20643241.0
+2013-07-29,17.700000762939453,17.75,17.049999237060547,17.549999237060547,7399960.0
+2013-07-30,17.5,17.850000381469727,17.350000381469727,17.850000381469727,3254209.0
+2013-07-31,17.700000762939453,18.0,17.549999237060547,17.700000762939453,2563742.0
+2013-08-01,17.700000762939453,17.799999237060547,17.5,17.700000762939453,2952328.0
+2013-08-04,17.700000762939453,18.0,17.649999618530273,17.899999618530273,2420073.0
+2013-08-05,17.899999618530273,18.350000381469727,17.850000381469727,18.200000762939453,2449010.0
+2013-08-11,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2013-08-13,18.399999618530273,19.200000762939453,18.399999618530273,19.0,5726178.0
+2013-08-14,19.0,19.850000381469727,18.850000381469727,19.649999618530273,6684540.0
+2013-08-15,19.75,20.299999237060547,19.700000762939453,20.049999237060547,4323451.0
+2013-08-18,,,,,
+2013-08-19,19.649999618530273,19.899999618530273,19.399999618530273,19.850000381469727,3057844.0
+2013-08-20,19.850000381469727,20.0,19.600000381469727,19.799999237060547,1875228.0
+2013-08-21,19.75,20.0,19.649999618530273,19.850000381469727,2828879.0
+2013-08-22,19.850000381469727,20.649999618530273,19.850000381469727,20.399999618530273,6291433.0
+2013-08-25,20.450000762939453,20.5,20.0,20.200000762939453,2111516.0
+2013-08-26,20.100000381469727,20.299999237060547,19.600000381469727,20.0,2572748.0
+2013-08-27,19.5,19.75,18.549999237060547,18.600000381469727,3287269.0
+2013-08-28,18.200000762939453,19.149999618530273,18.0,18.799999237060547,3476636.0
+2013-08-29,19.049999237060547,19.200000762939453,18.549999237060547,18.75,1702536.0
+2013-09-01,18.950000762939453,19.450000762939453,18.899999618530273,19.399999618530273,2628967.0
+2013-09-02,19.399999618530273,19.5,19.0,19.25,1973784.0
+2013-09-03,19.25,19.549999237060547,18.649999618530273,19.0,3666981.0
+2013-09-04,18.799999237060547,18.799999237060547,17.899999618530273,18.0,2202064.0
+2013-09-05,17.75,18.200000762939453,17.299999237060547,17.549999237060547,3440989.0
+2013-09-08,17.899999618530273,18.049999237060547,17.75,17.899999618530273,2039658.0
+2013-09-09,18.0,18.350000381469727,17.75,18.25,2122719.0
+2013-09-10,19.0,19.399999618530273,18.649999618530273,19.299999237060547,5239686.0
+2013-09-11,19.399999618530273,20.950000762939453,19.049999237060547,20.75,9505390.0
+2013-09-12,20.799999237060547,21.899999618530273,20.75,21.0,12654918.0
+2013-09-15,21.149999618530273,21.350000381469727,20.899999618530273,21.149999618530273,3171113.0
+2013-09-16,21.049999237060547,21.149999618530273,20.850000381469727,21.049999237060547,2759401.0
+2013-09-17,21.100000381469727,21.200000762939453,20.950000762939453,21.200000762939453,2593844.0
+2013-09-18,21.200000762939453,21.75,21.049999237060547,21.25,5709347.0
+2013-09-19,21.350000381469727,21.5,21.100000381469727,21.149999618530273,2998417.0
+2013-09-24,21.200000762939453,21.350000381469727,21.100000381469727,21.350000381469727,1472168.0
+2013-09-25,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2013-09-26,21.600000381469727,21.850000381469727,21.399999618530273,21.549999237060547,3226031.0
+2013-09-29,21.600000381469727,21.649999618530273,21.200000762939453,21.399999618530273,2716089.0
+2013-09-30,21.25,21.5,21.149999618530273,21.200000762939453,2295524.0
+2013-10-01,21.149999618530273,21.399999618530273,21.149999618530273,21.350000381469727,1941069.0
+2013-10-02,21.350000381469727,21.799999237060547,21.350000381469727,21.5,4218015.0
+2013-10-03,21.5,21.700000762939453,21.100000381469727,21.350000381469727,2116994.0
+2013-10-06,21.299999237060547,21.399999618530273,20.600000381469727,21.200000762939453,2340528.0
+2013-10-07,21.049999237060547,21.299999237060547,20.75,21.0,1574565.0
+2013-10-08,21.0,22.049999237060547,20.850000381469727,21.200000762939453,4334296.0
+2013-10-09,21.200000762939453,21.700000762939453,21.0,21.100000381469727,3526457.0
+2013-10-10,21.200000762939453,21.549999237060547,21.100000381469727,21.149999618530273,2335818.0
+2013-10-13,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0
+2013-10-20,21.5,21.649999618530273,21.399999618530273,21.5,1207443.0
+2013-10-21,21.5,21.5,21.200000762939453,21.350000381469727,1798780.0
+2013-10-22,21.25,21.350000381469727,21.0,21.100000381469727,1695932.0
+2013-10-23,20.0,21.100000381469727,19.549999237060547,21.049999237060547,3443392.0
+2013-10-24,21.100000381469727,21.350000381469727,21.0,21.149999618530273,1324896.0
+2013-10-27,21.149999618530273,21.299999237060547,21.049999237060547,21.200000762939453,1155895.0
+2013-10-28,21.200000762939453,21.200000762939453,20.899999618530273,21.049999237060547,1273973.0
+2013-10-29,21.0,21.25,21.0,21.149999618530273,844545.0
+2013-10-30,21.149999618530273,21.200000762939453,21.049999237060547,21.149999618530273,982135.0
+2013-10-31,21.200000762939453,22.0,21.200000762939453,21.899999618530273,5005915.0
+2013-11-03,22.0,22.799999237060547,21.899999618530273,22.600000381469727,4438646.0
+2013-11-04,22.5,22.950000762939453,22.299999237060547,22.700000762939453,2681031.0
+2013-11-05,22.700000762939453,23.399999618530273,22.649999618530273,23.149999618530273,5067811.0
+2013-11-06,23.149999618530273,23.5,23.049999237060547,23.100000381469727,2716341.0
+2013-11-07,23.049999237060547,23.399999618530273,22.950000762939453,23.299999237060547,2770501.0
+2013-11-10,23.299999237060547,23.700000762939453,23.100000381469727,23.5,3870710.0
+2013-11-11,23.450000762939453,23.799999237060547,23.350000381469727,23.75,1754629.0
+2013-11-12,23.700000762939453,23.799999237060547,23.5,23.549999237060547,1548553.0
+2013-11-13,23.5,23.950000762939453,23.299999237060547,23.899999618530273,2185402.0
+2013-11-14,23.950000762939453,24.0,23.649999618530273,23.799999237060547,2304220.0
+2013-11-17,23.75,24.0,23.75,23.950000762939453,1516884.0
+2013-11-18,23.950000762939453,24.649999618530273,23.899999618530273,24.649999618530273,5047431.0
+2013-11-19,24.600000381469727,25.200000762939453,24.25,25.0,1794662.0
+2013-11-20,24.899999618530273,25.0,24.5,24.850000381469727,3451443.0
+2013-11-21,24.799999237060547,25.200000762939453,24.600000381469727,24.950000762939453,2031221.0
+2013-11-24,25.0,25.100000381469727,24.799999237060547,24.850000381469727,796592.0
+2013-11-25,24.799999237060547,24.850000381469727,24.649999618530273,24.75,600307.0
+2013-11-26,24.75,24.799999237060547,24.399999618530273,24.600000381469727,952391.0
+2013-11-27,24.450000762939453,24.5,24.049999237060547,24.100000381469727,1591774.0
+2013-11-28,24.049999237060547,24.450000762939453,24.049999237060547,24.299999237060547,1276969.0
+2013-12-01,24.350000381469727,24.450000762939453,24.049999237060547,24.100000381469727,901897.0
+2013-12-02,24.0,24.200000762939453,23.899999618530273,24.200000762939453,670868.0
+2013-12-03,24.149999618530273,24.200000762939453,23.799999237060547,23.899999618530273,820843.0
+2013-12-04,23.799999237060547,24.049999237060547,23.549999237060547,23.799999237060547,1012533.0
+2013-12-05,23.700000762939453,24.149999618530273,23.549999237060547,24.0,1364691.0
+2013-12-08,24.100000381469727,26.299999237060547,24.100000381469727,25.700000762939453,3344682.0
+2013-12-09,26.0,26.100000381469727,25.299999237060547,25.5,5510713.0
+2013-12-10,25.5,26.399999618530273,25.299999237060547,26.0,4016268.0
+2013-12-11,25.799999237060547,26.600000381469727,25.799999237060547,26.100000381469727,3286767.0
+2013-12-12,25.899999618530273,26.100000381469727,25.799999237060547,26.100000381469727,779759.0
+2013-12-15,26.100000381469727,26.299999237060547,25.799999237060547,25.899999618530273,1110237.0
+2013-12-16,25.799999237060547,25.899999618530273,25.299999237060547,25.799999237060547,791314.0
+2013-12-17,25.600000381469727,26.100000381469727,25.600000381469727,26.0,747675.0
+2013-12-18,26.0,26.100000381469727,25.700000762939453,25.899999618530273,1220405.0
+2013-12-19,26.0,26.0,25.700000762939453,25.799999237060547,760180.0
+2013-12-22,25.799999237060547,26.0,25.700000762939453,25.799999237060547,618986.0
+2013-12-23,25.799999237060547,26.100000381469727,25.700000762939453,26.0,926633.0
+2013-12-24,25.899999618530273,26.0,25.600000381469727,26.0,550086.0
+2013-12-25,25.899999618530273,26.700000762939453,25.799999237060547,26.399999618530273,2159051.0
+2013-12-26,26.399999618530273,26.899999618530273,26.200000762939453,26.600000381469727,1936867.0
+2013-12-29,26.700000762939453,27.0,26.200000762939453,26.399999618530273,1657779.0
+2013-12-30,26.399999618530273,26.700000762939453,26.299999237060547,26.5,1590369.0
+2013-12-31,26.600000381469727,27.200000762939453,26.399999618530273,27.100000381469727,2066735.0
+2014-01-01,27.200000762939453,27.600000381469727,26.899999618530273,27.200000762939453,2070385.0
+2014-01-02,27.200000762939453,27.799999237060547,27.0,27.200000762939453,1376860.0
+2014-01-05,27.299999237060547,27.600000381469727,27.200000762939453,27.299999237060547,1183952.0
+2014-01-06,27.399999618530273,27.5,27.0,27.399999618530273,875410.0
+2014-01-07,27.299999237060547,27.600000381469727,27.100000381469727,27.299999237060547,1108872.0
+2014-01-08,27.399999618530273,27.5,27.100000381469727,27.299999237060547,882042.0
+2014-01-09,27.399999618530273,27.399999618530273,26.799999237060547,27.0,1087773.0
+2014-01-12,27.0,27.100000381469727,26.799999237060547,27.0,537694.0
+2014-01-13,27.0,27.100000381469727,26.799999237060547,27.0,708075.0
+2014-01-14,27.0,27.0,27.0,27.0,0.0
+2014-01-15,26.899999618530273,27.100000381469727,26.700000762939453,27.0,1225905.0
+2014-01-16,27.0,27.299999237060547,26.799999237060547,27.100000381469727,1062099.0
+2014-01-19,26.899999618530273,28.100000381469727,26.799999237060547,28.0,1913504.0
+2014-01-20,28.0,28.399999618530273,27.700000762939453,28.299999237060547,1477988.0
+2014-01-21,28.200000762939453,28.5,27.899999618530273,28.5,641719.0
+2014-01-22,28.399999618530273,28.799999237060547,27.899999618530273,28.299999237060547,978563.0
+2014-01-23,28.200000762939453,28.899999618530273,28.0,28.899999618530273,708452.0
+2014-01-26,28.5,28.799999237060547,28.0,28.600000381469727,640611.0
+2014-01-27,28.5,28.600000381469727,28.200000762939453,28.399999618530273,647447.0
+2014-01-28,28.399999618530273,28.600000381469727,28.200000762939453,28.5,657494.0
+2014-01-29,28.600000381469727,29.299999237060547,28.600000381469727,29.0,1382600.0
+2014-01-30,29.0,29.200000762939453,28.799999237060547,29.200000762939453,572701.0
+2014-02-02,29.0,30.0,29.0,29.799999237060547,1430098.0
+2014-02-03,30.0,30.0,29.299999237060547,29.600000381469727,572486.0
+2014-02-04,29.100000381469727,29.600000381469727,28.799999237060547,29.5,422687.0
+2014-02-05,29.5,29.700000762939453,29.399999618530273,29.5,434074.0
+2014-02-06,29.5,30.399999618530273,29.5,30.399999618530273,1173271.0
+2014-02-09,30.600000381469727,32.70000076293945,30.600000381469727,32.0,3321304.0
+2014-02-10,31.700000762939453,32.0,31.299999237060547,31.899999618530273,1653952.0
+2014-02-11,32.20000076293945,33.400001525878906,28.799999237060547,28.799999237060547,14675487.0
+2014-02-12,28.600000381469727,29.100000381469727,26.399999618530273,28.0,15318021.0
+2014-02-13,28.0,28.100000381469727,27.600000381469727,27.700000762939453,2986067.0
+2014-02-16,27.799999237060547,27.899999618530273,27.399999618530273,27.700000762939453,1937172.0
+2014-02-17,27.700000762939453,28.0,27.399999618530273,27.5,1814926.0
+2014-02-18,27.700000762939453,27.700000762939453,27.299999237060547,27.299999237060547,789345.0
+2014-02-19,27.399999618530273,27.700000762939453,27.299999237060547,27.5,1115564.0
+2014-02-20,27.5,28.0,27.299999237060547,27.399999618530273,2657912.0
+2014-02-23,27.399999618530273,27.700000762939453,27.299999237060547,27.299999237060547,1138144.0
+2014-02-24,27.299999237060547,27.700000762939453,27.200000762939453,27.600000381469727,1562478.0
+2014-02-25,27.5,27.700000762939453,27.299999237060547,27.399999618530273,835913.0
+2014-02-26,27.399999618530273,27.700000762939453,27.299999237060547,27.5,1272968.0
+2014-02-27,27.600000381469727,27.600000381469727,27.100000381469727,27.200000762939453,1482049.0
+2014-03-02,27.200000762939453,27.299999237060547,26.799999237060547,26.899999618530273,1088122.0
+2014-03-03,26.899999618530273,27.100000381469727,26.5,27.0,1775098.0
+2014-03-04,27.0,27.399999618530273,27.0,27.299999237060547,1663198.0
+2014-03-05,27.299999237060547,27.399999618530273,26.5,27.0,1685929.0
+2014-03-06,27.100000381469727,27.399999618530273,26.899999618530273,27.399999618530273,1488521.0
+2014-03-09,27.399999618530273,28.100000381469727,27.399999618530273,28.0,2950939.0
+2014-03-10,28.200000762939453,28.200000762939453,27.700000762939453,28.100000381469727,1530106.0
+2014-03-11,28.100000381469727,28.200000762939453,27.799999237060547,28.100000381469727,1330833.0
+2014-03-12,28.0,28.0,27.600000381469727,27.700000762939453,976791.0
+2014-03-13,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2014-03-16,27.799999237060547,27.799999237060547,27.5,27.700000762939453,731775.0
+2014-03-17,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,826354.0
+2014-03-18,27.799999237060547,28.100000381469727,27.5,27.799999237060547,1893491.0
+2014-03-19,27.600000381469727,27.799999237060547,27.5,27.600000381469727,643375.0
+2014-03-20,27.5,27.600000381469727,27.200000762939453,27.299999237060547,937362.0
+2014-03-23,27.299999237060547,27.600000381469727,27.299999237060547,27.5,1133895.0
+2014-03-24,27.5,27.600000381469727,27.299999237060547,27.600000381469727,570292.0
+2014-03-25,27.5,27.799999237060547,27.399999618530273,27.700000762939453,753612.0
+2014-03-26,27.899999618530273,27.899999618530273,27.600000381469727,27.799999237060547,1466821.0
+2014-03-27,27.799999237060547,27.799999237060547,27.5,27.5,1303235.0
+2014-03-30,27.600000381469727,27.700000762939453,27.5,27.600000381469727,715407.0
+2014-03-31,27.5,27.899999618530273,27.399999618530273,27.899999618530273,1059908.0
+2014-04-01,27.5,27.799999237060547,27.399999618530273,27.799999237060547,1488675.0
+2014-04-02,27.700000762939453,27.799999237060547,27.600000381469727,27.700000762939453,811795.0
+2014-04-03,27.700000762939453,29.600000381469727,27.600000381469727,29.100000381469727,4933337.0
+2014-04-06,30.0,31.600000381469727,29.700000762939453,31.299999237060547,11493833.0
+2014-04-07,31.200000762939453,32.20000076293945,30.399999618530273,32.099998474121094,6003516.0
+2014-04-08,32.5,33.0,31.799999237060547,32.70000076293945,6180352.0
+2014-04-09,32.70000076293945,33.29999923706055,31.799999237060547,32.5,4725469.0
+2014-04-10,32.400001525878906,32.599998474121094,31.899999618530273,32.20000076293945,2219775.0
+2014-04-13,32.099998474121094,32.400001525878906,31.700000762939453,32.400001525878906,1879097.0
+2014-04-14,32.20000076293945,33.900001525878906,32.0,33.29999923706055,7748321.0
+2014-04-15,33.599998474121094,34.20000076293945,33.20000076293945,33.599998474121094,4465379.0
+2014-04-16,33.400001525878906,33.79999923706055,33.400001525878906,33.599998474121094,1983814.0
+2014-04-17,33.5,34.0,33.20000076293945,33.29999923706055,2774685.0
+2014-04-20,33.400001525878906,34.400001525878906,33.29999923706055,33.79999923706055,3429807.0
+2014-04-21,33.900001525878906,34.0,33.599998474121094,33.70000076293945,1398115.0
+2014-04-22,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,529527.0
+2014-04-23,33.79999923706055,33.900001525878906,33.400001525878906,33.599998474121094,841695.0
+2014-04-24,33.599998474121094,33.599998474121094,33.20000076293945,33.5,605674.0
+2014-04-27,33.5,33.5,33.099998474121094,33.400001525878906,763692.0
+2014-04-28,33.400001525878906,33.5,32.70000076293945,33.0,1270836.0
+2014-04-29,33.099998474121094,33.400001525878906,32.70000076293945,33.29999923706055,1044503.0
+2014-04-30,33.29999923706055,33.29999923706055,32.099998474121094,32.599998474121094,1443768.0
+2014-05-01,33.79999923706055,34.900001525878906,33.099998474121094,33.29999923706055,9184618.0
+2014-05-04,33.400001525878906,33.5,33.099998474121094,33.29999923706055,2132624.0
+2014-05-05,33.20000076293945,33.29999923706055,33.0,33.099998474121094,863105.0
+2014-05-06,33.099998474121094,33.29999923706055,33.0,33.20000076293945,880235.0
+2014-05-07,33.0,33.70000076293945,32.900001525878906,33.400001525878906,1934600.0
+2014-05-08,33.5,33.900001525878906,33.29999923706055,33.599998474121094,2619573.0
+2014-05-11,33.79999923706055,34.599998474121094,33.599998474121094,34.0,8603029.0
+2014-05-12,34.0,34.29999923706055,33.79999923706055,34.0,2458934.0
+2014-05-13,34.0,34.099998474121094,33.79999923706055,34.0,1509165.0
+2014-05-14,34.0,34.0,33.400001525878906,33.599998474121094,1207447.0
+2014-05-15,33.599998474121094,33.70000076293945,33.29999923706055,33.5,1026125.0
+2014-05-18,33.400001525878906,33.5,33.099998474121094,33.20000076293945,1053556.0
+2014-05-19,33.29999923706055,33.29999923706055,32.400001525878906,33.20000076293945,1867859.0
+2014-05-20,33.20000076293945,33.400001525878906,32.70000076293945,32.900001525878906,964687.0
+2014-05-21,32.79999923706055,33.20000076293945,32.599998474121094,33.099998474121094,758414.0
+2014-05-22,33.0,33.29999923706055,32.79999923706055,33.29999923706055,803969.0
+2014-05-25,32.900001525878906,33.5,32.70000076293945,33.400001525878906,1157745.0
+2014-05-26,33.400001525878906,33.599998474121094,33.29999923706055,33.400001525878906,853057.0
+2014-05-27,33.400001525878906,33.400001525878906,33.0,33.099998474121094,970131.0
+2014-05-28,33.0,33.20000076293945,32.79999923706055,33.099998474121094,862024.0
+2014-05-29,33.0,33.0,32.70000076293945,33.0,1308838.0
+2014-06-01,32.900001525878906,32.900001525878906,32.70000076293945,32.79999923706055,607648.0
+2014-06-02,33.099998474121094,33.400001525878906,33.0,33.099998474121094,3771868.0
+2014-06-03,33.20000076293945,34.5,33.099998474121094,33.900001525878906,5407453.0
+2014-06-04,34.0,35.5,33.900001525878906,35.29999923706055,3761338.0
+2014-06-05,35.29999923706055,36.5,35.099998474121094,36.20000076293945,4862953.0
+2014-06-08,36.29999923706055,37.599998474121094,35.79999923706055,37.099998474121094,3287401.0
+2014-06-09,37.29999923706055,37.599998474121094,36.900001525878906,37.29999923706055,1049951.0
+2014-06-10,37.0,37.20000076293945,36.70000076293945,36.79999923706055,1496756.0
+2014-06-11,36.70000076293945,37.599998474121094,36.5,37.400001525878906,1292354.0
+2014-06-12,37.400001525878906,39.0,37.29999923706055,37.70000076293945,2060215.0
+2014-06-15,37.70000076293945,37.900001525878906,36.79999923706055,37.79999923706055,998959.0
+2014-06-16,37.79999923706055,39.0,36.400001525878906,37.29999923706055,1962705.0
+2014-06-17,36.79999923706055,37.70000076293945,36.5,37.099998474121094,978198.0
+2014-06-18,37.599998474121094,39.70000076293945,37.29999923706055,39.099998474121094,2459938.0
+2014-06-19,39.0,39.900001525878906,38.900001525878906,39.0,1370342.0
+2014-06-22,39.29999923706055,39.400001525878906,38.400001525878906,38.400001525878906,651752.0
+2014-06-23,38.5,38.5,37.20000076293945,38.099998474121094,1114234.0
+2014-06-24,38.099998474121094,38.20000076293945,37.29999923706055,38.099998474121094,661041.0
+2014-06-25,38.0,38.20000076293945,37.5,38.099998474121094,343092.0
+2014-06-26,38.0,38.29999923706055,37.70000076293945,38.29999923706055,461055.0
+2014-06-29,38.099998474121094,38.099998474121094,37.0,37.79999923706055,388635.0
+2014-06-30,37.29999923706055,37.70000076293945,37.29999923706055,37.5,195886.0
+2014-07-01,37.5,38.599998474121094,37.5,38.20000076293945,527876.0
+2014-07-02,38.099998474121094,38.70000076293945,38.099998474121094,38.599998474121094,858527.0
+2014-07-03,38.70000076293945,39.29999923706055,38.599998474121094,38.70000076293945,759092.0
+2014-07-06,38.79999923706055,39.20000076293945,38.599998474121094,38.599998474121094,373826.0
+2014-07-07,38.900001525878906,38.900001525878906,38.5,38.79999923706055,260416.0
+2014-07-08,38.599998474121094,38.900001525878906,38.5,38.599998474121094,210112.0
+2014-07-09,38.79999923706055,38.79999923706055,38.099998474121094,38.099998474121094,310588.0
+2014-07-10,38.29999923706055,38.5,38.099998474121094,38.5,201907.0
+2014-07-13,38.5,38.599998474121094,38.0,38.29999923706055,308335.0
+2014-07-14,38.0,38.5,38.0,38.20000076293945,383137.0
+2014-07-15,38.400001525878906,38.400001525878906,38.20000076293945,38.400001525878906,205380.0
+2014-07-16,38.29999923706055,38.900001525878906,38.099998474121094,38.900001525878906,330655.0
+2014-07-17,38.900001525878906,38.900001525878906,38.20000076293945,38.5,177050.0
+2014-07-20,38.20000076293945,38.29999923706055,37.400001525878906,37.79999923706055,355373.0
+2014-07-21,37.400001525878906,38.29999923706055,37.400001525878906,37.70000076293945,221839.0
+2014-07-22,37.79999923706055,38.099998474121094,37.5,37.599998474121094,407856.0
+2014-07-23,37.599998474121094,38.0,37.5,37.599998474121094,498332.0
+2014-07-24,37.79999923706055,38.79999923706055,37.79999923706055,38.5,625023.0
+2014-08-03,38.20000076293945,38.70000076293945,37.900001525878906,38.599998474121094,409808.0
+2014-08-04,38.5,39.5,38.29999923706055,39.099998474121094,723764.0
+2014-08-05,39.20000076293945,39.900001525878906,38.79999923706055,39.29999923706055,994522.0
+2014-08-06,39.400001525878906,39.599998474121094,39.099998474121094,39.20000076293945,300408.0
+2014-08-07,39.20000076293945,39.400001525878906,39.0,39.099998474121094,327334.0
+2014-08-10,39.0,39.20000076293945,38.599998474121094,38.79999923706055,451022.0
+2014-08-11,38.79999923706055,38.79999923706055,38.400001525878906,38.5,271749.0
+2014-08-12,38.400001525878906,38.599998474121094,38.099998474121094,38.400001525878906,480283.0
+2014-08-13,38.400001525878906,38.70000076293945,38.20000076293945,38.400001525878906,473923.0
+2014-08-14,38.400001525878906,38.599998474121094,38.0,38.099998474121094,477196.0
+2014-08-17,38.20000076293945,38.29999923706055,37.900001525878906,38.0,432468.0
+2014-08-18,38.0,38.099998474121094,37.599998474121094,37.79999923706055,651287.0
+2014-08-19,37.79999923706055,37.900001525878906,37.599998474121094,37.79999923706055,262390.0
+2014-08-20,37.900001525878906,38.20000076293945,37.79999923706055,37.79999923706055,459504.0
+2014-08-21,37.900001525878906,38.29999923706055,37.79999923706055,37.900001525878906,378682.0
+2014-08-24,38.0,38.20000076293945,37.70000076293945,37.900001525878906,714176.0
+2014-08-25,37.900001525878906,38.0,36.79999923706055,37.599998474121094,476846.0
+2014-08-26,37.70000076293945,38.20000076293945,37.5,38.20000076293945,573711.0
+2014-08-27,38.20000076293945,38.900001525878906,38.20000076293945,38.5,738848.0
+2014-08-28,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,390223.0
+2014-08-31,38.20000076293945,38.29999923706055,38.099998474121094,38.29999923706055,241713.0
+2014-09-01,38.400001525878906,38.400001525878906,38.099998474121094,38.20000076293945,225274.0
+2014-09-02,38.099998474121094,38.20000076293945,37.900001525878906,38.0,299545.0
+2014-09-03,38.0,38.20000076293945,37.900001525878906,38.20000076293945,321298.0
+2014-09-04,38.099998474121094,38.20000076293945,37.900001525878906,38.0,562655.0
+2014-09-07,37.900001525878906,38.099998474121094,37.599998474121094,37.70000076293945,628413.0
+2014-09-08,37.79999923706055,38.099998474121094,37.70000076293945,38.0,605703.0
+2014-09-09,37.79999923706055,38.79999923706055,37.79999923706055,38.70000076293945,1246512.0
+2014-09-10,38.79999923706055,40.099998474121094,38.5,40.0,2298338.0
+2014-09-11,40.0,40.400001525878906,39.599998474121094,40.20000076293945,1282293.0
+2014-09-14,39.900001525878906,40.20000076293945,39.5,39.5,735395.0
+2014-09-15,39.29999923706055,40.099998474121094,39.29999923706055,39.79999923706055,961829.0
+2014-09-16,40.0,41.29999923706055,39.70000076293945,40.70000076293945,1379466.0
+2014-09-17,40.70000076293945,41.400001525878906,40.5,40.79999923706055,949839.0
+2014-09-18,40.5,40.900001525878906,40.400001525878906,40.5,545973.0
+2014-09-21,40.5,40.599998474121094,39.79999923706055,40.099998474121094,408992.0
+2014-09-22,39.79999923706055,40.0,38.79999923706055,40.0,560968.0
+2014-09-24,39.29999923706055,39.70000076293945,38.5,38.70000076293945,452588.0
+2014-09-25,38.599998474121094,39.099998474121094,38.29999923706055,38.70000076293945,390949.0
+2014-09-28,38.5,38.599998474121094,38.29999923706055,38.5,130129.0
+2014-09-29,38.5,38.900001525878906,38.20000076293945,38.900001525878906,367128.0
+2014-09-30,38.599998474121094,39.099998474121094,38.599998474121094,38.900001525878906,349269.0
+2014-10-01,38.900001525878906,39.0,38.400001525878906,38.599998474121094,241205.0
+2014-10-02,38.29999923706055,38.599998474121094,38.0,38.599998474121094,195791.0
+2014-10-12,37.29999923706055,38.0,36.099998474121094,36.599998474121094,228521.0
+2014-10-13,35.70000076293945,37.79999923706055,35.70000076293945,37.70000076293945,386974.0
+2014-10-14,37.900001525878906,37.900001525878906,36.79999923706055,36.79999923706055,275323.0
+2014-10-15,36.79999923706055,36.79999923706055,33.29999923706055,33.5,806223.0
+2014-10-16,33.20000076293945,33.20000076293945,30.399999618530273,30.399999618530273,3040218.0
+2014-10-19,31.100000381469727,31.200000762939453,29.0,30.299999237060547,5444912.0
+2014-10-20,30.200000762939453,30.700000762939453,29.399999618530273,30.5,1622583.0
+2014-10-21,30.700000762939453,33.20000076293945,30.600000381469727,32.70000076293945,1724321.0
+2014-10-22,33.0,33.79999923706055,32.900001525878906,33.0,2076944.0
+2014-10-23,32.599998474121094,33.29999923706055,32.20000076293945,33.099998474121094,882690.0
+2014-10-26,33.20000076293945,34.0,33.20000076293945,33.70000076293945,855852.0
+2014-10-27,34.20000076293945,34.400001525878906,33.29999923706055,33.70000076293945,979524.0
+2014-10-28,33.599998474121094,33.70000076293945,33.20000076293945,33.70000076293945,434734.0
+2014-10-29,33.5,33.79999923706055,33.099998474121094,33.29999923706055,390968.0
+2014-10-30,33.0,33.29999923706055,32.400001525878906,33.0,393628.0
+2014-11-02,33.20000076293945,33.5,32.900001525878906,33.099998474121094,370616.0
+2014-11-03,33.0,33.29999923706055,32.79999923706055,33.20000076293945,345587.0
+2014-11-04,33.099998474121094,33.099998474121094,30.200000762939453,30.600000381469727,1196848.0
+2014-11-05,30.600000381469727,31.200000762939453,29.5,30.5,682114.0
+2014-11-06,30.899999618530273,31.5,30.700000762939453,30.799999237060547,698718.0
+2014-11-09,31.0,31.0,30.299999237060547,30.700000762939453,712760.0
+2014-11-10,30.799999237060547,31.5,30.700000762939453,31.299999237060547,857890.0
+2014-11-11,31.200000762939453,31.200000762939453,30.600000381469727,31.0,655055.0
+2014-11-12,31.200000762939453,32.29999923706055,31.0,31.700000762939453,837439.0
+2014-11-13,31.799999237060547,32.20000076293945,31.700000762939453,31.899999618530273,635850.0
+2014-11-16,32.20000076293945,32.599998474121094,31.200000762939453,31.299999237060547,733939.0
+2014-11-17,31.600000381469727,31.600000381469727,29.600000381469727,30.5,556646.0
+2014-11-18,30.399999618530273,31.200000762939453,30.399999618530273,31.0,796406.0
+2014-11-19,31.200000762939453,31.299999237060547,30.399999618530273,30.700000762939453,599463.0
+2014-11-20,30.899999618530273,31.899999618530273,30.799999237060547,30.899999618530273,2152056.0
+2014-11-23,31.100000381469727,31.5,31.0,31.100000381469727,915826.0
+2014-11-24,31.100000381469727,31.200000762939453,30.299999237060547,30.5,568656.0
+2014-11-25,30.299999237060547,30.399999618530273,29.299999237060547,29.5,533959.0
+2014-11-26,29.200000762939453,29.600000381469727,27.5,29.399999618530273,952353.0
+2014-11-27,29.200000762939453,29.700000762939453,28.799999237060547,29.399999618530273,716349.0
+2014-11-30,27.5,28.399999618530273,26.399999618530273,27.399999618530273,869975.0
+2014-12-01,27.0,27.799999237060547,27.0,27.200000762939453,2287085.0
+2014-12-02,27.600000381469727,27.700000762939453,26.799999237060547,26.899999618530273,1681066.0
+2014-12-03,26.799999237060547,27.100000381469727,26.399999618530273,27.100000381469727,749851.0
+2014-12-04,27.299999237060547,28.100000381469727,27.299999237060547,27.600000381469727,1373537.0
+2014-12-07,27.799999237060547,28.299999237060547,27.600000381469727,27.899999618530273,872881.0
+2014-12-08,28.0,28.299999237060547,27.0,27.200000762939453,1174369.0
+2014-12-09,26.5,27.200000762939453,26.0,27.0,1363527.0
+2014-12-10,27.0,27.200000762939453,25.299999237060547,26.5,917071.0
+2014-12-11,25.399999618530273,26.700000762939453,24.700000762939453,26.399999618530273,2515128.0
+2014-12-14,24.799999237060547,25.600000381469727,24.5,24.600000381469727,1553093.0
+2014-12-15,25.100000381469727,25.200000762939453,22.25,22.950000762939453,3288406.0
+2014-12-16,20.950000762939453,21.0,20.799999237060547,20.799999237060547,812374.0
+2014-12-17,20.799999237060547,21.299999237060547,18.75,19.049999237060547,5554816.0
+2014-12-18,20.200000762939453,21.0,19.899999618530273,20.700000762939453,8571635.0
+2014-12-21,21.5,21.600000381469727,19.049999237060547,20.799999237060547,6160107.0
+2014-12-22,20.799999237060547,21.399999618530273,20.0,21.149999618530273,3980818.0
+2014-12-23,21.0,22.850000381469727,20.899999618530273,22.75,4870171.0
+2014-12-24,23.0,25.0,23.0,24.799999237060547,5782138.0
+2014-12-25,25.100000381469727,27.299999237060547,23.700000762939453,27.100000381469727,7026687.0
+2014-12-28,27.0,28.399999618530273,26.799999237060547,27.799999237060547,3379454.0
+2014-12-29,28.0,28.700000762939453,27.299999237060547,27.700000762939453,3250680.0
+2014-12-30,26.200000762939453,27.0,25.600000381469727,26.5,4624343.0
+2014-12-31,26.700000762939453,27.600000381469727,24.0,24.0,12472920.0
+2015-01-01,24.049999237060547,24.299999237060547,22.850000381469727,23.25,14828091.0
+2015-01-04,23.0,23.75,22.850000381469727,23.200000762939453,5741169.0
+2015-01-05,22.899999618530273,23.149999618530273,21.0,21.0,5114457.0
+2015-01-06,19.5,23.299999237060547,19.399999618530273,23.25,4656730.0
+2015-01-07,22.549999237060547,24.100000381469727,22.549999237060547,23.0,5278608.0
+2015-01-08,23.5,24.0,23.0,23.100000381469727,2546199.0
+2015-01-11,23.0,23.5,22.899999618530273,23.200000762939453,1411118.0
+2015-01-12,23.25,23.549999237060547,23.049999237060547,23.100000381469727,1579804.0
+2015-01-13,22.5,23.850000381469727,22.0,23.850000381469727,2320143.0
+2015-01-14,23.899999618530273,24.0,23.200000762939453,23.600000381469727,2631254.0
+2015-01-15,23.600000381469727,24.0,23.200000762939453,23.299999237060547,2193107.0
+2015-01-18,23.799999237060547,24.399999618530273,23.600000381469727,24.049999237060547,2341684.0
+2015-01-19,24.100000381469727,24.399999618530273,23.799999237060547,23.899999618530273,1648001.0
+2015-01-20,23.899999618530273,24.149999618530273,23.700000762939453,23.700000762939453,825317.0
+2015-01-21,23.600000381469727,23.799999237060547,23.0,23.049999237060547,1043672.0
+2015-01-22,23.0,23.5,22.799999237060547,23.350000381469727,1167357.0
+2015-01-26,23.799999237060547,24.100000381469727,23.649999618530273,23.850000381469727,1907955.0
+2015-01-27,24.299999237060547,26.0,24.25,25.600000381469727,3946799.0
+2015-01-28,26.0,26.5,25.700000762939453,25.700000762939453,2557443.0
+2015-01-29,25.799999237060547,26.100000381469727,25.100000381469727,25.600000381469727,1282196.0
+2015-02-01,26.799999237060547,27.0,26.200000762939453,26.399999618530273,2206772.0
+2015-02-02,26.5,27.299999237060547,26.0,27.100000381469727,1838490.0
+2015-02-03,27.299999237060547,27.5,26.299999237060547,26.5,3079150.0
+2015-02-04,26.700000762939453,27.0,26.299999237060547,26.399999618530273,836783.0
+2015-02-05,26.0,26.799999237060547,25.700000762939453,26.600000381469727,1052823.0
+2015-02-08,26.700000762939453,27.200000762939453,26.700000762939453,26.899999618530273,2166974.0
+2015-02-09,27.0,27.700000762939453,26.700000762939453,27.399999618530273,3083877.0
+2015-02-10,28.399999618530273,28.799999237060547,27.700000762939453,28.0,9605909.0
+2015-02-11,27.899999618530273,27.899999618530273,26.700000762939453,26.700000762939453,2200036.0
+2015-02-12,26.600000381469727,29.0,26.600000381469727,28.200000762939453,5636198.0
+2015-02-15,29.0,29.299999237060547,28.0,28.5,4329131.0
+2015-02-16,28.600000381469727,29.799999237060547,28.200000762939453,29.200000762939453,4592594.0
+2015-02-17,29.200000762939453,29.600000381469727,28.399999618530273,28.5,4174368.0
+2015-02-18,28.600000381469727,28.799999237060547,28.100000381469727,28.299999237060547,1495032.0
+2015-02-19,28.299999237060547,28.600000381469727,28.0,28.100000381469727,1791335.0
+2015-02-22,28.200000762939453,28.299999237060547,27.799999237060547,27.899999618530273,1613168.0
+2015-02-23,27.899999618530273,28.0,27.200000762939453,27.399999618530273,1123958.0
+2015-02-24,27.200000762939453,27.600000381469727,27.0,27.510000228881836,1170521.0
+2015-02-25,27.5,28.399999618530273,27.399999618530273,28.100000381469727,1339120.0
+2015-02-26,28.5,28.700000762939453,27.899999618530273,27.979999542236328,1330157.0
+2015-03-01,28.100000381469727,28.299999237060547,27.700000762939453,28.059999465942383,1039019.0
+2015-03-02,28.0,28.200000762939453,27.899999618530273,28.049999237060547,589129.0
+2015-03-03,28.100000381469727,28.399999618530273,28.0,28.010000228881836,1512681.0
+2015-03-04,28.299999237060547,28.899999618530273,28.299999237060547,28.479999542236328,2791033.0
+2015-03-05,28.600000381469727,28.799999237060547,28.299999237060547,28.739999771118164,991360.0
+2015-03-08,29.299999237060547,29.700000762939453,29.0,29.600000381469727,2061412.0
+2015-03-09,29.299999237060547,29.700000762939453,29.0,29.600000381469727,2061412.0
+2015-03-10,29.700000762939453,31.100000381469727,29.600000381469727,30.399999618530273,4693501.0
+2015-03-11,30.200000762939453,30.399999618530273,29.700000762939453,30.299999237060547,1834453.0
+2015-03-12,30.200000762939453,30.399999618530273,29.899999618530273,30.100000381469727,1053751.0
+2015-03-15,29.899999618530273,30.200000762939453,29.299999237060547,29.899999618530273,1374951.0
+2015-03-16,29.799999237060547,30.700000762939453,29.200000762939453,29.5,3446726.0
+2015-03-17,29.600000381469727,29.899999618530273,28.700000762939453,29.0,2189892.0
+2015-03-18,28.899999618530273,29.0,26.700000762939453,28.100000381469727,3746445.0
+2015-03-19,28.5,28.600000381469727,27.700000762939453,28.5,2401962.0
+2015-03-22,28.799999237060547,29.899999618530273,28.799999237060547,29.5,3498786.0
+2015-03-23,29.700000762939453,32.5,29.5,31.700000762939453,9755614.0
+2015-03-24,31.899999618530273,32.29999923706055,30.799999237060547,31.299999237060547,3634840.0
+2015-03-25,31.299999237060547,31.299999237060547,28.299999237060547,28.299999237060547,7716563.0
+2015-03-26,26.299999237060547,28.100000381469727,25.799999237060547,27.899999618530273,11447269.0
+2015-03-29,28.5,29.299999237060547,28.299999237060547,29.0,5774274.0
+2015-03-30,29.0,30.600000381469727,28.899999618530273,28.899999618530273,9468763.0
+2015-03-31,29.100000381469727,29.799999237060547,27.799999237060547,28.5,9593788.0
+2015-04-01,28.700000762939453,29.100000381469727,28.299999237060547,28.899999618530273,6198161.0
+2015-04-02,29.200000762939453,29.299999237060547,27.200000762939453,28.200000762939453,5435382.0
+2015-04-05,28.5,28.799999237060547,27.700000762939453,28.200000762939453,6437418.0
+2015-04-06,28.399999618530273,28.600000381469727,27.5,27.799999237060547,5097085.0
+2015-04-07,27.600000381469727,28.399999618530273,27.399999618530273,28.0,7111199.0
+2015-04-08,28.200000762939453,28.399999618530273,27.799999237060547,27.799999237060547,5500200.0
+2015-04-09,28.0,29.5,28.0,29.399999618530273,15353416.0
+2015-04-12,29.700000762939453,30.899999618530273,29.299999237060547,29.399999618530273,13395843.0
+2015-04-13,29.299999237060547,30.0,29.100000381469727,29.5,8523099.0
+2015-04-14,29.399999618530273,29.600000381469727,28.700000762939453,28.899999618530273,2856283.0
+2015-04-15,29.399999618530273,29.600000381469727,28.899999618530273,29.299999237060547,5405921.0
+2015-04-16,29.399999618530273,30.600000381469727,29.299999237060547,30.299999237060547,11642538.0
+2015-04-19,31.0,31.700000762939453,30.799999237060547,31.399999618530273,6393896.0
+2015-04-20,31.899999618530273,32.0,31.0,31.399999618530273,6594496.0
+2015-04-21,30.299999237060547,30.399999618530273,29.799999237060547,29.899999618530273,4843309.0
+2015-04-22,30.200000762939453,30.5,29.299999237060547,29.5,3210130.0
+2015-04-23,29.299999237060547,30.0,29.0,29.899999618530273,3159585.0
+2015-04-26,29.899999618530273,30.399999618530273,29.899999618530273,30.18000030517578,3286257.0
+2015-04-27,30.399999618530273,30.399999618530273,29.799999237060547,29.899999618530273,2033499.0
+2015-04-28,30.0,30.100000381469727,29.299999237060547,29.43000030517578,3381832.0
+2015-04-29,29.799999237060547,30.0,29.0,29.489999771118164,3312771.0
+2015-04-30,29.489999771118164,29.489999771118164,29.489999771118164,29.489999771118164,0.0
+2015-05-03,29.5,29.700000762939453,28.600000381469727,28.799999237060547,3857712.0
+2015-05-04,28.899999618530273,29.200000762939453,28.700000762939453,28.81999969482422,2642828.0
+2015-05-05,29.299999237060547,29.5,28.700000762939453,28.81999969482422,3665579.0
+2015-05-06,28.700000762939453,29.0,28.399999618530273,28.8799991607666,1484963.0
+2015-05-07,28.899999618530273,28.899999618530273,28.399999618530273,28.600000381469727,1114877.0
+2015-05-10,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2015-05-11,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2015-05-12,28.0,28.200000762939453,27.5,28.15999984741211,1226774.0
+2015-05-13,28.299999237060547,28.299999237060547,27.899999618530273,28.010000228881836,1061306.0
+2015-05-14,28.100000381469727,28.5,28.0,28.200000762939453,1184311.0
+2015-05-17,28.399999618530273,28.700000762939453,28.200000762939453,28.309999465942383,2009893.0
+2015-05-18,28.399999618530273,28.399999618530273,28.100000381469727,28.290000915527344,1167932.0
+2015-05-19,28.299999237060547,29.0,28.299999237060547,28.899999618530273,3396740.0
+2015-05-20,28.899999618530273,29.200000762939453,28.399999618530273,28.5,3478459.0
+2015-05-21,28.399999618530273,29.200000762939453,28.200000762939453,28.760000228881836,5859440.0
+2015-05-24,28.799999237060547,29.200000762939453,28.5,29.0,5136203.0
+2015-05-25,29.100000381469727,29.5,28.799999237060547,29.209999084472656,6624303.0
+2015-05-26,29.299999237060547,29.399999618530273,28.899999618530273,29.079999923706055,2989887.0
+2015-05-27,29.200000762939453,29.899999618530273,29.0,29.079999923706055,9430140.0
+2015-05-28,29.200000762939453,29.299999237060547,28.799999237060547,29.010000228881836,3344790.0
+2015-05-31,29.100000381469727,29.200000762939453,28.700000762939453,28.860000610351562,2540854.0
+2015-06-01,28.799999237060547,28.899999618530273,28.5,28.829999923706055,1571219.0
+2015-06-02,29.0,29.100000381469727,28.700000762939453,28.809999465942383,1304222.0
+2015-06-03,29.0,29.100000381469727,28.700000762939453,28.809999465942383,1520318.0
+2015-06-04,28.799999237060547,28.899999618530273,28.600000381469727,28.799999237060547,1222823.0
+2015-06-07,28.700000762939453,28.700000762939453,28.299999237060547,28.459999084472656,694806.0
+2015-06-08,28.5,28.5,27.899999618530273,27.989999771118164,1347721.0
+2015-06-09,28.0,28.0,27.0,27.3700008392334,3664537.0
+2015-06-10,27.600000381469727,28.200000762939453,27.299999237060547,27.979999542236328,2268109.0
+2015-06-11,28.200000762939453,28.399999618530273,27.700000762939453,28.010000228881836,1651381.0
+2015-06-14,28.100000381469727,28.399999618530273,28.0,28.31999969482422,1212735.0
+2015-06-15,28.399999618530273,28.600000381469727,28.0,28.079999923706055,1433191.0
+2015-06-16,28.0,28.200000762939453,27.799999237060547,27.90999984741211,732625.0
+2015-06-17,27.899999618530273,27.899999618530273,27.399999618530273,27.530000686645508,1947793.0
+2015-06-18,27.600000381469727,27.799999237060547,27.399999618530273,27.540000915527344,1023756.0
+2015-06-21,27.5,27.5,27.0,27.219999313354492,1152988.0
+2015-06-22,27.200000762939453,28.0,27.100000381469727,27.969999313354492,5111730.0
+2015-06-23,28.0,28.700000762939453,27.799999237060547,28.530000686645508,6018753.0
+2015-06-24,28.530000686645508,28.530000686645508,28.530000686645508,28.530000686645508,0.0
+2015-06-25,28.299999237060547,28.299999237060547,27.899999618530273,28.110000610351562,2273760.0
+2015-06-28,28.100000381469727,28.200000762939453,27.600000381469727,27.790000915527344,2030804.0
+2015-06-29,27.200000762939453,27.299999237060547,26.299999237060547,26.969999313354492,2142813.0
+2015-06-30,26.700000762939453,27.5,26.399999618530273,27.3700008392334,2583256.0
+2015-07-01,27.5,27.799999237060547,27.0,27.760000228881836,1808633.0
+2015-07-02,27.799999237060547,28.100000381469727,27.299999237060547,27.809999465942383,2646846.0
+2015-07-05,27.799999237060547,28.299999237060547,27.700000762939453,28.030000686645508,2226026.0
+2015-07-06,27.799999237060547,28.399999618530273,27.700000762939453,27.780000686645508,2200391.0
+2015-07-07,27.700000762939453,27.799999237060547,27.399999618530273,27.59000015258789,1333434.0
+2015-07-08,27.600000381469727,27.700000762939453,27.299999237060547,27.34000015258789,928259.0
+2015-07-09,27.399999618530273,27.799999237060547,27.399999618530273,27.709999084472656,1601386.0
+2015-07-12,27.899999618530273,28.0,27.399999618530273,27.5,1635691.0
+2015-07-13,27.5,28.299999237060547,27.299999237060547,27.719999313354492,4231229.0
+2015-07-14,27.799999237060547,27.899999618530273,27.600000381469727,27.850000381469727,1514255.0
+2015-07-15,27.799999237060547,28.200000762939453,27.700000762939453,28.1200008392334,1749382.0
+2015-07-19,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-20,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-21,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0
+2015-07-22,28.200000762939453,28.399999618530273,28.0,28.299999237060547,1397432.0
+2015-07-23,28.299999237060547,28.399999618530273,28.100000381469727,28.280000686645508,734769.0
+2015-07-26,28.299999237060547,28.299999237060547,27.799999237060547,27.959999084472656,841862.0
+2015-07-27,27.5,27.600000381469727,26.899999618530273,27.110000610351562,2192902.0
+2015-07-28,27.0,27.200000762939453,26.799999237060547,26.989999771118164,715082.0
+2015-07-29,27.0,27.200000762939453,26.899999618530273,26.989999771118164,806492.0
+2015-07-30,27.0,27.0,26.5,26.81999969482422,835803.0
+2015-08-02,26.700000762939453,26.700000762939453,25.399999618530273,25.739999771118164,1067992.0
+2015-08-03,25.5,25.700000762939453,24.5,24.969999313354492,1279316.0
+2015-08-04,24.75,25.0,24.549999237060547,24.829999923706055,704106.0
+2015-08-05,24.899999618530273,25.200000762939453,24.799999237060547,24.989999771118164,600158.0
+2015-08-06,24.899999618530273,24.899999618530273,23.700000762939453,24.010000228881836,1320142.0
+2015-08-09,23.549999237060547,24.100000381469727,23.5,24.040000915527344,739875.0
+2015-08-10,24.049999237060547,24.5,24.049999237060547,24.3700008392334,770404.0
+2015-08-11,24.399999618530273,24.450000762939453,22.799999237060547,22.920000076293945,3143025.0
+2015-08-12,22.5,23.0,22.100000381469727,22.860000610351562,1876408.0
+2015-08-13,23.0,23.200000762939453,22.799999237060547,22.860000610351562,884640.0
+2015-08-16,22.75,23.049999237060547,21.200000762939453,21.479999542236328,1591343.0
+2015-08-17,21.25,21.649999618530273,20.799999237060547,20.889999389648438,1896336.0
+2015-08-18,20.549999237060547,20.700000762939453,19.0,19.940000534057617,2743678.0
+2015-08-19,20.0,20.299999237060547,18.549999237060547,18.739999771118164,2204441.0
+2015-08-20,18.149999618530273,20.600000381469727,17.649999618530273,20.59000015258789,4065403.0
+2015-08-23,18.649999618530273,20.350000381469727,18.549999237060547,18.799999237060547,2990928.0
+2015-08-24,18.799999237060547,20.049999237060547,18.450000762939453,18.84000015258789,3643579.0
+2015-08-25,19.399999618530273,20.700000762939453,18.899999618530273,20.670000076293945,4308796.0
+2015-08-26,20.600000381469727,20.600000381469727,19.600000381469727,19.969999313354492,2915673.0
+2015-08-27,20.75,21.0,20.049999237060547,20.139999389648438,2303245.0
+2015-08-30,21.0,21.049999237060547,20.049999237060547,20.200000762939453,2403449.0
+2015-08-31,20.0,20.100000381469727,19.399999618530273,19.75,1227335.0
+2015-09-01,19.850000381469727,19.950000762939453,19.0,19.190000534057617,1294451.0
+2015-09-02,18.799999237060547,19.200000762939453,18.399999618530273,19.1299991607666,1651774.0
+2015-09-03,19.399999618530273,19.5,19.0,19.059999465942383,1040128.0
+2015-09-06,18.600000381469727,19.25,18.549999237060547,19.110000610351562,941041.0
+2015-09-07,19.200000762939453,19.350000381469727,19.049999237060547,19.100000381469727,1213291.0
+2015-09-08,19.100000381469727,19.700000762939453,18.899999618530273,19.579999923706055,1962904.0
+2015-09-09,19.899999618530273,20.200000762939453,19.799999237060547,19.959999084472656,2794215.0
+2015-09-10,19.600000381469727,19.75,19.399999618530273,19.600000381469727,2009539.0
+2015-09-13,19.600000381469727,20.049999237060547,19.299999237060547,19.440000534057617,3617458.0
+2015-09-14,19.399999618530273,19.5,18.600000381469727,18.670000076293945,3126164.0
+2015-09-15,18.700000762939453,18.799999237060547,18.25,18.670000076293945,1790614.0
+2015-09-16,18.850000381469727,18.950000762939453,18.450000762939453,18.5,1621160.0
+2015-09-17,18.649999618530273,18.649999618530273,18.200000762939453,18.260000228881836,2000276.0
+2015-09-20,18.200000762939453,18.299999237060547,17.350000381469727,17.56999969482422,2364669.0
+2015-09-21,17.549999237060547,17.850000381469727,17.350000381469727,17.719999313354492,2017172.0
+2015-09-27,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0
+2015-09-28,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0
+2015-09-29,17.350000381469727,17.600000381469727,17.350000381469727,17.5,932430.0
+2015-09-30,17.649999618530273,18.100000381469727,17.450000762939453,17.75,2414106.0
+2015-10-01,17.899999618530273,17.899999618530273,17.350000381469727,17.3700008392334,2055187.0
+2015-10-04,17.399999618530273,17.700000762939453,17.399999618530273,17.670000076293945,1228631.0
+2015-10-05,17.700000762939453,18.149999618530273,17.700000762939453,18.110000610351562,2406491.0
+2015-10-06,18.100000381469727,18.299999237060547,18.049999237060547,18.149999618530273,1891589.0
+2015-10-07,18.200000762939453,18.600000381469727,18.200000762939453,18.520000457763672,1544898.0
+2015-10-08,18.5,19.049999237060547,18.350000381469727,18.920000076293945,2236549.0
+2015-10-11,19.299999237060547,19.700000762939453,19.299999237060547,19.469999313354492,3785211.0
+2015-10-12,19.600000381469727,19.799999237060547,19.200000762939453,19.360000610351562,2895629.0
+2015-10-13,19.399999618530273,19.799999237060547,19.350000381469727,19.43000030517578,3076027.0
+2015-10-14,19.450000762939453,19.5,19.0,19.329999923706055,1610937.0
+2015-10-15,19.200000762939453,19.399999618530273,19.100000381469727,19.190000534057617,1393018.0
+2015-10-18,19.200000762939453,21.100000381469727,19.200000762939453,21.040000915527344,6982078.0
+2015-10-19,21.799999237060547,22.0,20.600000381469727,20.81999969482422,3898495.0
+2015-10-20,20.649999618530273,22.649999618530273,20.549999237060547,21.920000076293945,8223379.0
+2015-10-21,22.0,22.100000381469727,20.549999237060547,20.700000762939453,5961209.0
+2015-10-22,20.75,21.299999237060547,20.100000381469727,20.860000610351562,4705796.0
+2015-10-25,21.149999618530273,21.5,20.600000381469727,20.690000534057617,2879676.0
+2015-10-26,20.600000381469727,21.399999618530273,20.200000762939453,21.200000762939453,6894438.0
+2015-10-27,21.200000762939453,21.399999618530273,19.450000762939453,19.739999771118164,4748904.0
+2015-10-28,19.899999618530273,20.450000762939453,19.700000762939453,20.309999465942383,5913427.0
+2015-10-29,20.600000381469727,20.950000762939453,20.200000762939453,20.309999465942383,4764648.0
+2015-11-01,20.5,20.75,19.950000762939453,20.170000076293945,6755945.0
+2015-11-02,20.25,20.450000762939453,20.049999237060547,20.09000015258789,3607563.0
+2015-11-03,20.200000762939453,20.25,19.549999237060547,19.709999084472656,2224827.0
+2015-11-04,19.850000381469727,20.049999237060547,19.299999237060547,20.0,4006396.0
+2015-11-05,19.950000762939453,20.0,19.649999618530273,19.729999542236328,2083506.0
+2015-11-08,19.75,19.75,19.100000381469727,19.43000030517578,2919308.0
+2015-11-09,19.549999237060547,19.649999618530273,19.350000381469727,19.489999771118164,2354896.0
+2015-11-10,19.5,19.75,19.299999237060547,19.3700008392334,2631579.0
+2015-11-11,19.350000381469727,19.899999618530273,19.299999237060547,19.559999465942383,2849037.0
+2015-11-12,19.649999618530273,20.299999237060547,19.549999237060547,19.959999084472656,8544902.0
+2015-11-15,19.600000381469727,20.299999237060547,19.5,20.170000076293945,8956258.0
+2015-11-16,20.350000381469727,20.399999618530273,19.899999618530273,20.149999618530273,5704496.0
+2015-11-17,20.149999618530273,20.25,19.899999618530273,19.899999618530273,2892348.0
+2015-11-18,19.899999618530273,20.299999237060547,19.850000381469727,20.09000015258789,4245290.0
+2015-11-19,20.149999618530273,20.299999237060547,20.100000381469727,20.1299991607666,2361159.0
+2015-11-22,20.399999618530273,20.5,20.200000762939453,20.299999237060547,3247647.0
+2015-11-23,20.25,20.25,19.799999237060547,19.93000030517578,2732683.0
+2015-11-24,19.899999618530273,20.25,19.799999237060547,19.940000534057617,2530829.0
+2015-11-25,19.950000762939453,20.299999237060547,19.899999618530273,19.989999771118164,2986695.0
+2015-11-26,20.049999237060547,20.149999618530273,19.899999618530273,19.920000076293945,1515511.0
+2015-11-29,20.0,20.0,19.899999618530273,19.950000762939453,1545527.0
+2015-11-30,19.950000762939453,19.950000762939453,19.799999237060547,19.8700008392334,1049465.0
+2015-12-01,19.850000381469727,20.149999618530273,19.799999237060547,20.06999969482422,2939663.0
+2015-12-02,20.100000381469727,20.350000381469727,19.950000762939453,20.100000381469727,4424262.0
+2015-12-03,20.049999237060547,20.049999237060547,19.700000762939453,19.709999084472656,1854960.0
+2015-12-06,19.700000762939453,20.100000381469727,19.649999618530273,19.979999542236328,2454505.0
+2015-12-07,19.950000762939453,20.0,19.600000381469727,19.610000610351562,1444250.0
+2015-12-08,19.299999237060547,19.299999237060547,18.700000762939453,18.760000228881836,1924386.0
+2015-12-09,18.75,18.899999618530273,18.299999237060547,18.440000534057617,1748505.0
+2015-12-10,18.450000762939453,18.549999237060547,18.25,18.290000915527344,1342263.0
+2015-12-13,17.450000762939453,18.0,17.399999618530273,17.93000030517578,2193199.0
+2015-12-14,18.0,18.100000381469727,17.399999618530273,17.56999969482422,2260274.0
+2015-12-15,17.649999618530273,18.0,17.649999618530273,17.729999542236328,1592451.0
+2015-12-16,17.850000381469727,17.850000381469727,17.399999618530273,17.450000762939453,1572443.0
+2015-12-17,17.5,17.799999237060547,17.5,17.719999313354492,1865942.0
+2015-12-20,17.450000762939453,17.950000762939453,17.200000762939453,17.75,1955251.0
+2015-12-21,17.799999237060547,18.0,17.600000381469727,17.739999771118164,1810939.0
+2015-12-22,17.799999237060547,18.399999618530273,17.799999237060547,18.229999542236328,2775954.0
+2015-12-23,18.25,18.25,17.700000762939453,17.780000686645508,2169908.0
+2015-12-24,17.899999618530273,18.0,17.5,17.540000915527344,831067.0
+2015-12-27,17.5,17.649999618530273,17.149999618530273,17.389999389648438,935514.0
+2015-12-28,17.5,17.600000381469727,17.149999618530273,17.31999969482422,1842439.0
+2015-12-29,17.149999618530273,17.149999618530273,16.5,16.829999923706055,4340339.0
+2015-12-30,16.950000762939453,17.100000381469727,16.700000762939453,16.899999618530273,2040048.0
+2015-12-31,16.799999237060547,16.899999618530273,16.700000762939453,16.770000457763672,1225482.0
+2016-01-03,16.75,16.950000762939453,16.549999237060547,16.84000015258789,2067617.0
+2016-01-04,16.700000762939453,16.850000381469727,15.449999809265137,15.619999885559082,2665968.0
+2016-01-05,15.850000381469727,16.049999237060547,15.25,15.380000114440918,3177115.0
+2016-01-06,15.550000190734863,15.550000190734863,14.550000190734863,14.779999732971191,2031492.0
+2016-01-07,14.300000190734863,14.300000190734863,13.350000381469727,13.550000190734863,2471710.0
+2016-01-10,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2016-01-11,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2016-01-12,12.699999809265137,12.899999618530273,12.350000381469727,12.710000038146973,2722725.0
+2016-01-13,13.0,13.199999809265137,12.600000381469727,12.670000076293945,3715696.0
+2016-01-14,12.75,12.75,11.449999809265137,11.529999732971191,3174270.0
+2016-01-17,10.399999618530273,10.600000381469727,10.399999618530273,10.399999618530273,2998588.0
+2016-01-18,10.300000190734863,11.149999618530273,10.100000381469727,10.75,6105971.0
+2016-01-19,10.899999618530273,11.25,10.699999809265137,11.0600004196167,9481314.0
+2016-01-20,10.699999809265137,10.699999809265137,10.0,10.0,6879741.0
+2016-01-21,9.699999809265137,9.850000381469727,9.300000190734863,9.670000076293945,6244303.0
+2016-01-24,10.5,10.550000190734863,9.949999809265137,10.0,3506781.0
+2016-01-25,9.949999809265137,10.149999618530273,9.850000381469727,9.949999809265137,2376771.0
+2016-01-26,10.0,10.449999809265137,9.800000190734863,10.34000015258789,3809229.0
+2016-01-27,10.399999618530273,11.100000381469727,10.350000381469727,10.619999885559082,6355904.0
+2016-01-28,10.899999618530273,11.050000190734863,10.800000190734863,10.949999809265137,3923326.0
+2016-01-31,11.300000190734863,11.550000190734863,11.300000190734863,11.380000114440918,4748288.0
+2016-02-01,11.300000190734863,11.649999618530273,11.100000381469727,11.430000305175781,2940715.0
+2016-02-02,11.25,11.5,11.050000190734863,11.149999618530273,3381680.0
+2016-02-03,11.100000381469727,11.449999809265137,11.050000190734863,11.3100004196167,3350534.0
+2016-02-04,11.600000381469727,11.800000190734863,11.300000190734863,11.3100004196167,2729538.0
+2016-02-07,11.149999618530273,11.300000190734863,10.899999618530273,10.989999771118164,2771254.0
+2016-02-08,11.050000190734863,11.149999618530273,10.699999809265137,10.829999923706055,1928304.0
+2016-02-09,10.699999809265137,10.899999618530273,10.600000381469727,10.770000457763672,2661236.0
+2016-02-10,10.649999618530273,11.0,10.600000381469727,10.779999732971191,2130623.0
+2016-02-11,10.699999809265137,10.850000381469727,10.0,10.050000190734863,2990638.0
+2016-02-14,10.25,10.350000381469727,9.449999809265137,9.510000228881836,2356674.0
+2016-02-15,9.75,10.100000381469727,9.5,10.020000457763672,1856464.0
+2016-02-16,10.199999809265137,10.350000381469727,10.0,10.15999984741211,2419249.0
+2016-02-17,10.199999809265137,10.350000381469727,10.100000381469727,10.289999961853027,2136068.0
+2016-02-18,10.5,10.550000190734863,10.350000381469727,10.449999809265137,2246705.0
+2016-02-21,10.449999809265137,10.699999809265137,10.399999618530273,10.520000457763672,1923212.0
+2016-02-22,10.649999618530273,11.0,10.649999618530273,10.90999984741211,2167552.0
+2016-02-23,11.0,11.300000190734863,10.949999809265137,11.270000457763672,4545196.0
+2016-02-24,11.100000381469727,11.199999809265137,10.800000190734863,10.829999923706055,2463287.0
+2016-02-25,10.949999809265137,11.100000381469727,10.850000381469727,11.029999732971191,2442074.0
+2016-02-28,11.199999809265137,11.699999809265137,11.149999618530273,11.449999809265137,4601762.0
+2016-02-29,11.5,11.550000190734863,11.100000381469727,11.149999618530273,3556413.0
+2016-03-01,11.300000190734863,11.550000190734863,11.300000190734863,11.430000305175781,4056326.0
+2016-03-02,11.5,11.649999618530273,11.199999809265137,11.329999923706055,3644788.0
+2016-03-03,11.399999618530273,11.5,11.350000381469727,11.460000038146973,3116912.0
+2016-03-06,11.649999618530273,11.75,11.449999809265137,11.5,4881590.0
+2016-03-07,11.550000190734863,11.649999618530273,11.300000190734863,11.399999618530273,3873648.0
+2016-03-08,11.5,11.649999618530273,11.449999809265137,11.579999923706055,3087655.0
+2016-03-09,11.600000381469727,11.850000381469727,11.449999809265137,11.680000305175781,4442633.0
+2016-03-10,11.699999809265137,11.899999618530273,11.600000381469727,11.65999984741211,3455091.0
+2016-03-13,11.75,12.199999809265137,11.550000190734863,12.0,9766611.0
+2016-03-14,12.149999618530273,12.399999618530273,11.949999809265137,12.0,6495579.0
+2016-03-15,11.949999809265137,12.399999618530273,11.899999618530273,12.25,4878744.0
+2016-03-16,12.5,12.699999809265137,12.399999618530273,12.670000076293945,4676208.0
+2016-03-17,12.75,13.050000190734863,12.75,12.869999885559082,3429655.0
+2016-03-20,12.949999809265137,13.050000190734863,12.800000190734863,12.9399995803833,2829200.0
+2016-03-21,13.0,13.25,12.899999618530273,13.15999984741211,4019315.0
+2016-03-22,13.25,13.300000190734863,12.800000190734863,13.0600004196167,2877705.0
+2016-03-23,13.050000190734863,13.100000381469727,12.899999618530273,12.970000267028809,1721950.0
+2016-03-24,12.899999618530273,12.899999618530273,12.5,12.510000228881836,2655878.0
+2016-03-27,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0.0
+2016-03-28,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,0.0
+2016-03-29,12.050000190734863,12.100000381469727,11.850000381469727,11.949999809265137,1818690.0
+2016-03-30,12.0,12.100000381469727,11.949999809265137,12.039999961853027,1362070.0
+2016-03-31,12.050000190734863,12.149999618530273,11.949999809265137,12.130000114440918,1830431.0
+2016-04-03,12.050000190734863,12.100000381469727,11.800000190734863,11.979999542236328,1730892.0
+2016-04-04,12.0,12.149999618530273,11.949999809265137,12.0600004196167,2654288.0
+2016-04-05,11.899999618530273,12.050000190734863,11.850000381469727,12.0,2043604.0
+2016-04-06,12.100000381469727,12.199999809265137,12.050000190734863,12.069999694824219,1745341.0
+2016-04-07,12.199999809265137,12.25,12.050000190734863,12.119999885559082,1484247.0
+2016-04-10,12.25,12.449999809265137,12.25,12.40999984741211,2226445.0
+2016-04-11,12.449999809265137,12.600000381469727,12.350000381469727,12.359999656677246,2739971.0
+2016-04-12,12.0,12.350000381469727,12.0,12.220000267028809,2397978.0
+2016-04-13,12.300000190734863,12.350000381469727,12.199999809265137,12.260000228881836,1228035.0
+2016-04-14,12.25,12.399999618530273,12.199999809265137,12.289999961853027,1727224.0
+2016-04-17,12.199999809265137,12.199999809265137,11.850000381469727,11.899999618530273,2050850.0
+2016-04-18,11.75,11.850000381469727,11.600000381469727,11.819999694824219,1342519.0
+2016-04-19,11.949999809265137,12.149999618530273,11.949999809265137,12.010000228881836,1824827.0
+2016-04-20,12.050000190734863,12.149999618530273,12.0,12.079999923706055,1495128.0
+2016-04-21,12.100000381469727,12.199999809265137,12.050000190734863,12.09000015258789,1706456.0
+2016-04-24,12.149999618530273,12.75,12.149999618530273,12.460000038146973,5129021.0
+2016-04-25,12.449999809265137,12.649999618530273,12.300000190734863,12.5,3862843.0
+2016-04-26,12.449999809265137,12.850000381469727,12.350000381469727,12.710000038146973,4767606.0
+2016-04-27,12.800000190734863,13.600000381469727,12.800000190734863,13.34000015258789,8699363.0
+2016-04-28,13.449999809265137,14.050000190734863,13.350000381469727,13.729999542236328,5999107.0
+2016-05-01,13.699999809265137,14.25,13.699999809265137,14.029999732971191,4828402.0
+2016-05-02,14.050000190734863,14.25,13.850000381469727,13.989999771118164,4247587.0
+2016-05-03,14.0,14.100000381469727,13.399999618530273,13.550000190734863,3086228.0
+2016-05-04,13.5,13.5,13.149999618530273,13.3100004196167,2847902.0
+2016-05-05,13.350000381469727,13.550000190734863,13.350000381469727,13.430000305175781,1523989.0
+2016-05-08,13.550000190734863,13.75,13.399999618530273,13.489999771118164,2653873.0
+2016-05-09,13.449999809265137,13.550000190734863,13.199999809265137,13.279999732971191,2338338.0
+2016-05-10,13.199999809265137,13.300000190734863,13.0,13.050000190734863,2024904.0
+2016-05-11,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,1496357.0
+2016-05-12,12.949999809265137,13.050000190734863,12.949999809265137,13.0,1124295.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.449999809265137,12.550000190734863,12.199999809265137,12.430000305175781,1986429.0
+2016-05-25,12.550000190734863,12.75,12.5,12.539999961853027,1195511.0
+2016-05-26,12.600000381469727,12.75,12.300000190734863,12.359999656677246,2131530.0
+2016-05-29,12.25,12.399999618530273,12.100000381469727,12.119999885559082,1168123.0
+2016-05-30,12.100000381469727,12.199999809265137,11.75,11.789999961853027,1666892.0
+2016-05-31,11.850000381469727,12.050000190734863,11.699999809265137,11.989999771118164,1840860.0
+2016-06-01,12.0,12.100000381469727,11.850000381469727,11.9399995803833,2204390.0
+2016-06-02,12.0,12.100000381469727,11.899999618530273,12.079999923706055,1864715.0
+2016-06-05,12.0,12.25,12.0,12.180000305175781,2291944.0
+2016-06-06,12.199999809265137,12.5,12.149999618530273,12.449999809265137,990951.0
+2016-06-07,12.5,13.649999618530273,12.449999809265137,13.649999618530273,5341179.0
+2016-06-08,13.75,14.75,13.350000381469727,13.90999984741211,5551646.0
+2016-06-09,13.899999618530273,14.100000381469727,13.699999809265137,13.8100004196167,1014755.0
+2016-06-12,13.699999809265137,13.75,13.399999618530273,13.550000190734863,1579978.0
+2016-06-13,13.449999809265137,13.800000190734863,13.449999809265137,13.5,1068997.0
+2016-06-14,,,,,
+2016-06-15,13.800000190734863,14.550000190734863,13.5,13.770000457763672,7111909.0
+2016-06-16,13.699999809265137,13.800000190734863,13.399999618530273,13.770000457763672,1618331.0
+2016-06-19,13.850000381469727,14.199999809265137,13.850000381469727,14.029999732971191,1058727.0
+2016-06-20,14.149999618530273,14.149999618530273,14.0,14.0600004196167,745584.0
+2016-06-21,14.100000381469727,14.100000381469727,13.899999618530273,13.970000267028809,532525.0
+2016-06-22,14.050000190734863,14.050000190734863,13.75,13.84000015258789,332641.0
+2016-06-23,13.850000381469727,13.899999618530273,13.699999809265137,13.850000381469727,831876.0
+2016-06-26,12.800000190734863,13.699999809265137,12.75,13.699999809265137,1229193.0
+2016-06-27,13.699999809265137,13.899999618530273,13.600000381469727,13.600000381469727,1245932.0
+2016-06-28,13.5,13.75,13.5,13.5,781834.0
+2016-06-29,13.5,13.75,13.5,13.600000381469727,651638.0
+2016-06-30,13.600000381469727,13.699999809265137,13.449999809265137,13.5,458661.0
+2016-07-03,13.600000381469727,13.699999809265137,13.449999809265137,13.5,458661.0
+2016-07-04,13.5,13.5,13.5,13.5,0.0
+2016-07-05,13.5,13.5,13.5,13.5,0.0
+2016-07-06,13.5,13.5,13.5,13.5,0.0
+2016-07-10,13.649999618530273,13.649999618530273,13.5,13.600000381469727,446586.0
+2016-07-11,13.649999618530273,13.949999809265137,13.600000381469727,13.949999809265137,1169357.0
+2016-07-12,14.0,14.550000190734863,14.0,14.5,2527696.0
+2016-07-14,15.350000381469727,15.399999618530273,14.899999618530273,14.949999809265137,3584624.0
+2016-07-17,14.899999618530273,15.350000381469727,14.899999618530273,15.25,1389325.0
+2016-07-18,15.25,15.300000190734863,14.75,14.949999809265137,1337269.0
+2016-07-19,14.899999618530273,15.0,14.699999809265137,14.75,849785.0
+2016-07-20,14.75,14.899999618530273,14.600000381469727,14.649999618530273,472054.0
+2016-07-21,14.649999618530273,14.649999618530273,14.449999809265137,14.5,612074.0
+2016-07-24,14.5,14.5,14.199999809265137,14.25,260735.0
+2016-07-25,14.350000381469727,14.399999618530273,14.149999618530273,14.399999618530273,495664.0
+2016-07-26,14.399999618530273,14.399999618530273,13.899999618530273,13.949999809265137,798605.0
+2016-07-27,13.899999618530273,13.899999618530273,13.699999809265137,13.75,335727.0
+2016-07-28,13.699999809265137,13.699999809265137,13.449999809265137,13.600000381469727,393748.0
+2016-07-31,13.600000381469727,13.75,13.100000381469727,13.25,560431.0
+2016-08-01,13.300000190734863,13.5,13.300000190734863,13.449999809265137,331548.0
+2016-08-02,13.449999809265137,13.449999809265137,13.149999618530273,13.399999618530273,583394.0
+2016-08-03,13.350000381469727,13.449999809265137,13.25,13.350000381469727,369992.0
+2016-08-04,13.5,13.649999618530273,13.399999618530273,13.449999809265137,538936.0
+2016-08-07,13.5,13.600000381469727,13.449999809265137,13.5,255135.0
+2016-08-08,13.5,13.600000381469727,13.399999618530273,13.550000190734863,437005.0
+2016-08-09,13.550000190734863,13.600000381469727,13.449999809265137,13.600000381469727,856084.0
+2016-08-10,13.649999618530273,13.699999809265137,13.449999809265137,13.550000190734863,584407.0
+2016-08-11,13.449999809265137,13.5,13.300000190734863,13.449999809265137,644866.0
+2016-08-14,13.5,13.649999618530273,13.5,13.5,481635.0
+2016-08-15,13.550000190734863,13.550000190734863,13.399999618530273,13.449999809265137,266945.0
+2016-08-16,13.399999618530273,13.5,13.300000190734863,13.399999618530273,426142.0
+2016-08-17,13.449999809265137,13.699999809265137,13.449999809265137,13.550000190734863,2000907.0
+2016-08-18,13.5,13.899999618530273,13.5,13.800000190734863,1256087.0
+2016-08-21,13.899999618530273,14.149999618530273,13.899999618530273,14.050000190734863,1092669.0
+2016-08-22,14.050000190734863,14.050000190734863,13.350000381469727,13.449999809265137,833549.0
+2016-08-23,13.399999618530273,14.0,13.350000381469727,13.949999809265137,918542.0
+2016-08-24,13.899999618530273,14.0,13.350000381469727,13.399999618530273,507680.0
+2016-08-25,13.300000190734863,13.600000381469727,13.25,13.350000381469727,669100.0
+2016-08-28,13.149999618530273,13.75,13.149999618530273,13.75,545586.0
+2016-08-29,13.550000190734863,14.149999618530273,13.550000190734863,13.949999809265137,1244549.0
+2016-08-30,14.0,14.5,14.0,14.300000190734863,1060283.0
+2016-08-31,14.350000381469727,14.449999809265137,14.25,14.350000381469727,1144608.0
+2016-09-01,14.300000190734863,14.300000190734863,13.75,13.949999809265137,734150.0
+2016-09-04,13.949999809265137,14.149999618530273,13.850000381469727,14.149999618530273,485835.0
+2016-09-05,14.199999809265137,14.25,14.050000190734863,14.100000381469727,633791.0
+2016-09-06,14.100000381469727,14.199999809265137,14.0,14.050000190734863,304006.0
+2016-09-07,14.100000381469727,14.100000381469727,13.699999809265137,13.75,602847.0
+2016-09-08,13.699999809265137,14.0,13.649999618530273,13.949999809265137,845025.0
+2016-09-11,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-12,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2016-09-18,13.949999809265137,14.0,13.649999618530273,13.649999618530273,270749.0
+2016-09-19,13.699999809265137,13.75,13.25,13.449999809265137,378268.0
+2016-09-20,13.350000381469727,13.5,13.199999809265137,13.5,286107.0
+2016-09-21,13.5,13.649999618530273,13.449999809265137,13.550000190734863,212860.0
+2016-09-22,13.5,13.649999618530273,13.449999809265137,13.550000190734863,212860.0
+2016-09-25,13.600000381469727,13.600000381469727,13.350000381469727,13.5,164154.0
+2016-09-26,13.5,13.600000381469727,13.300000190734863,13.350000381469727,561003.0
+2016-09-27,13.25,13.25,12.199999809265137,12.449999809265137,719693.0
+2016-09-28,12.050000190734863,12.5,11.100000381469727,11.350000381469727,896702.0
+2016-09-29,11.0,11.800000190734863,11.0,11.75,627082.0
+2016-10-02,11.800000190734863,12.0,10.5,10.600000381469727,670609.0
+2016-10-03,10.649999618530273,11.550000190734863,10.300000190734863,11.199999809265137,1152655.0
+2016-10-04,11.25,11.75,11.149999618530273,11.75,486542.0
+2016-10-05,11.699999809265137,12.050000190734863,11.600000381469727,11.899999618530273,765220.0
+2016-10-06,11.949999809265137,12.100000381469727,11.850000381469727,11.850000381469727,740227.0
+2016-10-09,11.899999618530273,11.899999618530273,11.5,11.550000190734863,774655.0
+2016-10-10,11.550000190734863,11.850000381469727,11.149999618530273,11.699999809265137,736072.0
+2016-10-11,11.850000381469727,12.100000381469727,11.800000190734863,11.800000190734863,660164.0
+2016-10-12,11.850000381469727,12.350000381469727,11.850000381469727,12.149999618530273,1206804.0
+2016-10-13,12.399999618530273,12.449999809265137,12.0,12.050000190734863,584739.0
+2016-10-16,11.899999618530273,12.050000190734863,11.699999809265137,11.899999618530273,486395.0
+2016-10-17,11.899999618530273,11.949999809265137,11.550000190734863,11.699999809265137,404805.0
+2016-10-18,11.899999618530273,12.0,11.300000190734863,11.5,1121866.0
+2016-10-19,11.600000381469727,11.699999809265137,11.350000381469727,11.699999809265137,1159646.0
+2016-10-20,11.699999809265137,11.899999618530273,11.600000381469727,11.850000381469727,2193172.0
+2016-10-23,11.899999618530273,11.949999809265137,11.699999809265137,11.75,3048186.0
+2016-10-24,,,,,
+2016-10-25,11.949999809265137,12.149999618530273,11.949999809265137,11.949999809265137,4297364.0
+2016-10-26,12.050000190734863,12.449999809265137,12.0,12.100000381469727,7243446.0
+2016-10-27,12.100000381469727,12.199999809265137,12.0,12.050000190734863,2487936.0
+2016-10-30,12.0,12.300000190734863,12.0,12.050000190734863,3993447.0
+2016-10-31,12.050000190734863,12.199999809265137,12.0,12.199999809265137,2285111.0
+2016-11-01,12.100000381469727,12.149999618530273,12.0,12.0,1330465.0
+2016-11-02,11.949999809265137,11.949999809265137,11.800000190734863,11.800000190734863,2644629.0
+2016-11-03,11.800000190734863,12.0,11.800000190734863,11.949999809265137,2209211.0
+2016-11-06,11.850000381469727,12.050000190734863,11.850000381469727,11.899999618530273,1337570.0
+2016-11-07,12.0,12.199999809265137,12.0,12.149999618530273,1788165.0
+2016-11-08,12.149999618530273,12.75,12.149999618530273,12.5,5965879.0
+2016-11-09,11.949999809265137,12.949999809265137,11.899999618530273,12.850000381469727,5739560.0
+2016-11-10,12.949999809265137,13.300000190734863,12.949999809265137,13.0,3579515.0
+2016-11-13,13.0,13.550000190734863,13.0,13.25,4141712.0
+2016-11-14,13.25,13.350000381469727,12.699999809265137,12.899999618530273,5098417.0
+2016-11-15,12.800000190734863,13.100000381469727,12.550000190734863,12.899999618530273,2994945.0
+2016-11-16,13.100000381469727,13.300000190734863,13.0,13.149999618530273,3742301.0
+2016-11-17,13.149999618530273,13.199999809265137,13.0,13.050000190734863,1660065.0
+2016-11-20,13.100000381469727,13.300000190734863,13.050000190734863,13.25,2415201.0
+2016-11-21,13.25,13.350000381469727,12.949999809265137,13.0,3353908.0
+2016-11-22,13.0,13.25,12.949999809265137,13.199999809265137,3887777.0
+2016-11-23,13.25,13.649999618530273,13.25,13.649999618530273,6049185.0
+2016-11-24,13.75,13.850000381469727,13.25,13.300000190734863,5089321.0
+2016-11-27,13.350000381469727,13.5,13.199999809265137,13.350000381469727,3691907.0
+2016-11-28,13.399999618530273,13.75,13.350000381469727,13.699999809265137,4160409.0
+2016-11-29,13.800000190734863,14.100000381469727,13.550000190734863,13.699999809265137,6789749.0
+2016-11-30,13.800000190734863,14.100000381469727,13.800000190734863,13.899999618530273,6197256.0
+2016-12-01,14.050000190734863,14.100000381469727,13.899999618530273,14.050000190734863,5169039.0
+2016-12-04,14.050000190734863,14.350000381469727,14.0,14.100000381469727,7426134.0
+2016-12-05,14.050000190734863,14.300000190734863,13.949999809265137,14.199999809265137,5617247.0
+2016-12-06,14.199999809265137,14.550000190734863,14.199999809265137,14.550000190734863,5141714.0
+2016-12-07,14.550000190734863,14.899999618530273,14.25,14.5,6856343.0
+2016-12-08,14.550000190734863,14.75,14.449999809265137,14.5,3588183.0
+2016-12-11,14.600000381469727,14.850000381469727,14.600000381469727,14.75,3978705.0
+2016-12-12,14.800000190734863,14.899999618530273,14.449999809265137,14.5,5045092.0
+2016-12-13,14.399999618530273,14.550000190734863,14.199999809265137,14.300000190734863,2474819.0
+2016-12-14,14.300000190734863,14.350000381469727,13.75,13.800000190734863,2734046.0
+2016-12-15,13.699999809265137,14.199999809265137,13.600000381469727,14.149999618530273,2871705.0
+2016-12-18,14.300000190734863,14.449999809265137,14.199999809265137,14.300000190734863,1939463.0
+2016-12-19,14.300000190734863,14.350000381469727,14.0,14.0,2006608.0
+2016-12-20,13.800000190734863,14.0,13.649999618530273,13.850000381469727,1534486.0
+2016-12-21,13.850000381469727,13.949999809265137,13.699999809265137,13.899999618530273,1223535.0
+2016-12-22,13.899999618530273,14.149999618530273,13.800000190734863,14.050000190734863,1567258.0
+2016-12-25,14.25,14.399999618530273,14.149999618530273,14.399999618530273,3336820.0
+2016-12-26,,,,,
+2016-12-27,14.550000190734863,15.25,14.5,15.25,7342703.0
+2016-12-28,15.25,15.550000190734863,15.149999618530273,15.350000381469727,5656585.0
+2016-12-29,15.300000190734863,15.449999809265137,14.949999809265137,15.149999618530273,3428771.0
+2017-01-01,15.25,16.450000762939453,15.25,16.100000381469727,8379217.0
+2017-01-02,16.200000762939453,16.200000762939453,15.5,15.550000190734863,2434992.0
+2017-01-03,15.649999618530273,15.949999809265137,15.600000381469727,15.850000381469727,1708026.0
+2017-01-04,15.850000381469727,16.149999618530273,15.5,15.600000381469727,2797311.0
+2017-01-05,15.550000190734863,15.75,15.0,15.649999618530273,4362477.0
+2017-01-08,15.75,16.149999618530273,15.699999809265137,15.800000190734863,3450184.0
+2017-01-09,15.800000190734863,15.949999809265137,15.300000190734863,15.399999618530273,2266960.0
+2017-01-10,15.300000190734863,15.399999618530273,15.050000190734863,15.25,2066934.0
+2017-01-11,15.300000190734863,15.300000190734863,14.949999809265137,14.949999809265137,1348020.0
+2017-01-12,15.0,15.149999618530273,14.800000190734863,15.149999618530273,1617125.0
+2017-01-15,15.100000381469727,15.399999618530273,15.0,15.25,2324174.0
+2017-01-16,15.300000190734863,15.300000190734863,14.449999809265137,14.600000381469727,3093622.0
+2017-01-17,14.5,14.75,14.199999809265137,14.699999809265137,3653851.0
+2017-01-18,14.600000381469727,14.899999618530273,14.550000190734863,14.800000190734863,2506086.0
+2017-01-19,14.5,14.800000190734863,14.449999809265137,14.75,2470713.0
+2017-01-22,14.75,15.100000381469727,14.649999618530273,15.0,1774395.0
+2017-01-23,15.050000190734863,15.300000190734863,14.949999809265137,15.149999618530273,2399529.0
+2017-01-24,15.300000190734863,15.449999809265137,15.100000381469727,15.149999618530273,2839085.0
+2017-01-25,15.199999809265137,15.25,15.100000381469727,15.100000381469727,1840771.0
+2017-01-26,15.149999618530273,15.25,15.100000381469727,15.100000381469727,1648843.0
+2017-01-29,15.199999809265137,15.350000381469727,15.149999618530273,15.199999809265137,2134660.0
+2017-01-30,15.25,15.300000190734863,15.0,15.050000190734863,1969692.0
+2017-01-31,15.0,15.050000190734863,14.800000190734863,15.050000190734863,1522209.0
+2017-02-01,14.949999809265137,15.100000381469727,14.850000381469727,15.0,1131095.0
+2017-02-02,15.0,15.0,14.699999809265137,14.699999809265137,1232141.0
+2017-02-05,14.850000381469727,14.899999618530273,14.649999618530273,14.699999809265137,1306251.0
+2017-02-06,14.75,14.949999809265137,14.699999809265137,14.899999618530273,930311.0
+2017-02-07,14.949999809265137,15.350000381469727,14.899999618530273,15.300000190734863,3968941.0
+2017-02-08,15.25,15.25,14.899999618530273,15.0,1787067.0
+2017-02-09,15.0,15.449999809265137,14.800000190734863,15.149999618530273,2321211.0
+2017-02-12,15.350000381469727,15.550000190734863,15.300000190734863,15.350000381469727,3417765.0
+2017-02-13,15.399999618530273,15.699999809265137,15.300000190734863,15.600000381469727,2373579.0
+2017-02-14,15.649999618530273,15.850000381469727,15.350000381469727,15.399999618530273,1515125.0
+2017-02-15,15.550000190734863,15.649999618530273,15.449999809265137,15.649999618530273,1135294.0
+2017-02-16,15.649999618530273,15.850000381469727,15.550000190734863,15.800000190734863,2801247.0
+2017-02-19,15.899999618530273,16.149999618530273,15.800000190734863,16.0,2795355.0
+2017-02-20,16.049999237060547,16.049999237060547,15.550000190734863,15.600000381469727,1887634.0
+2017-02-21,15.600000381469727,15.649999618530273,15.199999809265137,15.550000190734863,1496783.0
+2017-02-22,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,1616299.0
+2017-02-23,15.649999618530273,16.049999237060547,15.550000190734863,16.0,2136529.0
+2017-02-26,16.0,16.149999618530273,15.850000381469727,16.0,1376523.0
+2017-02-27,16.0,16.0,15.600000381469727,15.699999809265137,1801798.0
+2017-02-28,15.600000381469727,15.850000381469727,15.550000190734863,15.850000381469727,810912.0
+2017-03-01,15.899999618530273,16.049999237060547,15.699999809265137,15.75,1494255.0
+2017-03-02,15.800000190734863,15.949999809265137,15.75,15.800000190734863,932257.0
+2017-03-05,15.850000381469727,15.850000381469727,15.5,15.600000381469727,860848.0
+2017-03-06,15.600000381469727,15.600000381469727,15.199999809265137,15.300000190734863,1046517.0
+2017-03-07,15.449999809265137,15.550000190734863,15.300000190734863,15.449999809265137,1009686.0
+2017-03-08,15.350000381469727,15.350000381469727,15.050000190734863,15.149999618530273,1215172.0
+2017-03-09,15.149999618530273,15.149999618530273,14.699999809265137,14.75,1287294.0
+2017-03-12,14.699999809265137,14.75,14.399999618530273,14.399999618530273,682158.0
+2017-03-13,14.300000190734863,14.899999618530273,14.300000190734863,14.449999809265137,903233.0
+2017-03-14,14.5,14.899999618530273,14.300000190734863,14.899999618530273,1089303.0
+2017-03-15,14.75,14.949999809265137,14.75,14.899999618530273,861035.0
+2017-03-16,14.949999809265137,15.149999618530273,14.899999618530273,15.050000190734863,1049991.0
+2017-03-19,15.149999618530273,15.149999618530273,14.949999809265137,15.050000190734863,560427.0
+2017-03-20,15.100000381469727,15.100000381469727,14.800000190734863,14.899999618530273,930063.0
+2017-03-21,14.899999618530273,15.149999618530273,14.850000381469727,14.949999809265137,878760.0
+2017-03-22,14.850000381469727,14.850000381469727,14.649999618530273,14.649999618530273,1090092.0
+2017-03-23,14.699999809265137,14.899999618530273,14.699999809265137,14.800000190734863,641818.0
+2017-03-26,14.949999809265137,15.050000190734863,14.949999809265137,15.0,596150.0
+2017-03-27,15.050000190734863,15.050000190734863,14.850000381469727,14.949999809265137,1182422.0
+2017-03-28,14.600000381469727,14.649999618530273,14.449999809265137,14.5,1243288.0
+2017-03-29,14.5,14.5,14.5,14.5,0.0
+2017-03-30,14.649999618530273,14.649999618530273,14.449999809265137,14.550000190734863,1504970.0
+2017-04-02,,,,,
+2017-04-03,14.800000190734863,14.899999618530273,14.75,14.800000190734863,571447.0
+2017-04-04,,,,,
+2017-04-05,14.899999618530273,15.100000381469727,14.850000381469727,14.949999809265137,1155261.0
+2017-04-06,14.850000381469727,15.25,14.850000381469727,15.149999618530273,1051347.0
+2017-04-09,15.399999618530273,16.149999618530273,15.350000381469727,15.600000381469727,5201356.0
+2017-04-10,15.699999809265137,15.949999809265137,15.5,15.649999618530273,2935116.0
+2017-04-11,15.75,15.800000190734863,15.550000190734863,15.600000381469727,1300829.0
+2017-04-12,15.600000381469727,15.800000190734863,15.399999618530273,15.449999809265137,1316891.0
+2017-04-13,15.449999809265137,15.699999809265137,15.399999618530273,15.600000381469727,683186.0
+2017-04-16,15.5,15.949999809265137,15.449999809265137,15.600000381469727,2138955.0
+2017-04-17,15.550000190734863,16.0,15.350000381469727,15.399999618530273,2996737.0
+2017-04-18,15.399999618530273,15.5,15.0,15.149999618530273,1431924.0
+2017-04-19,15.100000381469727,15.399999618530273,15.0,15.300000190734863,1064490.0
+2017-04-20,15.300000190734863,15.600000381469727,15.149999618530273,15.600000381469727,1269669.0
+2017-04-23,15.649999618530273,15.75,15.600000381469727,15.649999618530273,1127677.0
+2017-04-24,15.649999618530273,15.800000190734863,15.350000381469727,15.449999809265137,1270551.0
+2017-04-25,15.5,15.5,14.949999809265137,15.0,1828531.0
+2017-04-26,15.050000190734863,15.100000381469727,14.899999618530273,14.949999809265137,1158892.0
+2017-04-27,14.949999809265137,15.25,14.899999618530273,15.0,1100938.0
+2017-04-30,15.050000190734863,15.25,15.0,15.199999809265137,1211649.0
+2017-05-01,15.149999618530273,15.5,15.100000381469727,15.149999618530273,1683630.0
+2017-05-02,,,,,
+2017-05-03,15.050000190734863,15.050000190734863,14.949999809265137,15.0,544321.0
+2017-05-04,14.949999809265137,15.0,14.75,14.850000381469727,377655.0
+2017-05-07,14.800000190734863,14.850000381469727,14.699999809265137,14.699999809265137,583217.0
+2017-05-08,14.600000381469727,14.899999618530273,14.600000381469727,14.899999618530273,280851.0
+2017-05-09,,,,,
+2017-05-10,14.600000381469727,14.699999809265137,14.449999809265137,14.550000190734863,555823.0
+2017-05-11,14.600000381469727,14.600000381469727,14.399999618530273,14.399999618530273,426904.0
+2017-05-14,14.449999809265137,14.449999809265137,14.25,14.25,232461.0
+2017-05-15,14.300000190734863,14.399999618530273,14.300000190734863,14.300000190734863,423314.0
+2017-05-16,14.300000190734863,14.699999809265137,14.25,14.600000381469727,1105933.0
+2017-05-17,14.600000381469727,14.699999809265137,14.5,14.649999618530273,546550.0
+2017-05-18,14.649999618530273,14.649999618530273,14.449999809265137,14.550000190734863,511458.0
+2017-05-21,14.75,14.800000190734863,14.5,14.550000190734863,690366.0
+2017-05-22,14.600000381469727,14.600000381469727,14.350000381469727,14.5,1131939.0
+2017-05-23,14.449999809265137,14.449999809265137,14.25,14.300000190734863,726782.0
+2017-05-24,14.300000190734863,14.399999618530273,14.25,14.25,417247.0
+2017-05-25,14.25,14.300000190734863,13.899999618530273,13.899999618530273,664297.0
+2017-05-28,13.899999618530273,13.949999809265137,13.399999618530273,13.5,464075.0
+2017-05-29,13.550000190734863,14.0,13.399999618530273,13.899999618530273,373109.0
+2017-05-30,13.899999618530273,13.949999809265137,13.800000190734863,13.949999809265137,485494.0
+2017-05-31,13.949999809265137,14.199999809265137,13.850000381469727,14.0,516402.0
+2017-06-01,13.949999809265137,14.149999618530273,13.949999809265137,14.0,214995.0
+2017-06-04,14.0,14.260000228881836,13.899999618530273,14.260000228881836,333051.0
+2017-06-05,14.239999771118164,14.5,14.119999885559082,14.4399995803833,704214.0
+2017-06-06,14.5,14.600000381469727,14.380000114440918,14.380000114440918,333200.0
+2017-06-07,14.300000190734863,14.300000190734863,14.140000343322754,14.239999771118164,236914.0
+2017-06-08,14.119999885559082,14.359999656677246,14.100000381469727,14.180000305175781,190446.0
+2017-06-11,14.039999961853027,14.119999885559082,13.899999618530273,13.979999542236328,281711.0
+2017-06-12,14.0,14.100000381469727,13.880000114440918,14.079999923706055,74480.0
+2017-06-13,14.020000457763672,14.020000457763672,13.800000190734863,13.800000190734863,319670.0
+2017-06-14,13.880000114440918,14.0,13.739999771118164,13.779999732971191,357063.0
+2017-06-15,13.600000381469727,13.720000267028809,13.579999923706055,13.699999809265137,212267.0
+2017-06-18,13.699999809265137,14.039999961853027,13.699999809265137,13.84000015258789,242122.0
+2017-06-19,13.880000114440918,14.220000267028809,13.84000015258789,14.100000381469727,529097.0
+2017-06-20,14.15999984741211,14.15999984741211,13.720000267028809,13.739999771118164,360818.0
+2017-06-21,13.84000015258789,14.100000381469727,13.779999732971191,14.039999961853027,1338731.0
+2017-06-22,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-25,14.0,14.0,14.0,14.0,0.0
+2017-06-26,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-27,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-28,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-06-29,14.0,14.260000228881836,13.960000038146973,14.0,941034.0
+2017-07-02,14.119999885559082,14.260000228881836,14.0,14.15999984741211,643789.0
+2017-07-03,14.199999809265137,14.279999732971191,14.0600004196167,14.279999732971191,859937.0
+2017-07-04,14.279999732971191,14.399999618530273,14.180000305175781,14.199999809265137,1062502.0
+2017-07-05,14.199999809265137,14.300000190734863,14.119999885559082,14.199999809265137,429003.0
+2017-07-06,14.199999809265137,14.260000228881836,14.039999961853027,14.140000343322754,453214.0
+2017-07-09,14.199999809265137,14.199999809265137,14.0600004196167,14.100000381469727,218848.0
+2017-07-10,14.180000305175781,14.199999809265137,14.100000381469727,14.119999885559082,294143.0
+2017-07-11,14.119999885559082,14.119999885559082,14.039999961853027,14.039999961853027,206947.0
+2017-07-12,14.079999923706055,14.100000381469727,14.0,14.0,422426.0
+2017-07-13,14.0,14.100000381469727,13.979999542236328,14.020000457763672,537850.0
+2017-07-16,14.079999923706055,14.100000381469727,14.0,14.0,497063.0
+2017-07-17,14.0600004196167,14.0600004196167,13.899999618530273,13.899999618530273,237001.0
+2017-07-18,13.920000076293945,13.920000076293945,13.880000114440918,13.880000114440918,78851.0
+2017-07-19,13.899999618530273,13.9399995803833,13.819999694824219,13.920000076293945,353963.0
+2017-07-20,13.960000038146973,13.960000038146973,13.84000015258789,13.859999656677246,572225.0
+2017-07-23,13.880000114440918,14.0,13.84000015258789,13.979999542236328,514388.0
+2017-07-24,14.0,14.020000457763672,13.920000076293945,13.960000038146973,401427.0
+2017-07-25,13.960000038146973,14.0,13.779999732971191,13.800000190734863,597143.0
+2017-07-26,13.800000190734863,13.9399995803833,13.800000190734863,13.819999694824219,446685.0
+2017-07-27,13.819999694824219,13.84000015258789,13.779999732971191,13.800000190734863,370276.0
+2017-07-30,13.859999656677246,13.899999618530273,13.779999732971191,13.819999694824219,383652.0
+2017-07-31,14.079999923706055,14.15999984741211,13.920000076293945,14.079999923706055,1434608.0
+2017-08-01,14.119999885559082,14.140000343322754,14.020000457763672,14.119999885559082,948965.0
+2017-08-02,14.119999885559082,14.119999885559082,14.0,14.0600004196167,591640.0
+2017-08-03,14.079999923706055,14.100000381469727,14.020000457763672,14.020000457763672,374924.0
+2017-08-06,14.020000457763672,14.0600004196167,13.979999542236328,14.020000457763672,237930.0
+2017-08-07,14.0,14.100000381469727,13.979999542236328,14.079999923706055,281960.0
+2017-08-08,14.0600004196167,14.300000190734863,14.020000457763672,14.199999809265137,1888920.0
+2017-08-09,14.199999809265137,14.359999656677246,14.140000343322754,14.15999984741211,1053489.0
+2017-08-10,14.119999885559082,14.220000267028809,14.100000381469727,14.180000305175781,757228.0
+2017-08-13,14.199999809265137,14.300000190734863,14.119999885559082,14.199999809265137,865646.0
+2017-08-14,14.220000267028809,14.260000228881836,14.15999984741211,14.15999984741211,429333.0
+2017-08-15,14.180000305175781,14.260000228881836,14.140000343322754,14.199999809265137,664134.0
+2017-08-16,14.119999885559082,14.180000305175781,14.039999961853027,14.119999885559082,514067.0
+2017-08-17,14.140000343322754,14.199999809265137,14.119999885559082,14.140000343322754,337172.0
+2017-08-20,14.15999984741211,14.420000076293945,14.15999984741211,14.359999656677246,1178469.0
+2017-08-21,14.380000114440918,14.420000076293945,14.300000190734863,14.300000190734863,407030.0
+2017-08-22,14.300000190734863,14.34000015258789,14.239999771118164,14.239999771118164,260903.0
+2017-08-23,14.260000228881836,14.34000015258789,14.15999984741211,14.180000305175781,425816.0
+2017-08-24,14.15999984741211,14.319999694824219,14.15999984741211,14.260000228881836,517911.0
+2017-08-27,14.300000190734863,14.399999618530273,14.239999771118164,14.380000114440918,398400.0
+2017-08-28,14.380000114440918,14.65999984741211,14.380000114440918,14.65999984741211,928770.0
+2017-08-29,14.65999984741211,14.720000267028809,14.520000457763672,14.619999885559082,893100.0
+2017-08-30,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-08-31,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-03,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-04,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-05,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-06,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0
+2017-09-07,14.619999885559082,14.65999984741211,14.5,14.600000381469727,336465.0
+2017-09-10,14.720000267028809,14.739999771118164,14.640000343322754,14.699999809265137,389455.0
+2017-09-11,14.699999809265137,14.760000228881836,14.65999984741211,14.699999809265137,237507.0
+2017-09-12,14.680000305175781,14.760000228881836,14.600000381469727,14.699999809265137,341942.0
+2017-09-13,14.680000305175781,14.699999809265137,14.600000381469727,14.65999984741211,135254.0
+2017-09-14,14.619999885559082,14.640000343322754,14.5,14.5,244116.0
+2017-09-17,14.5,14.800000190734863,14.5,14.720000267028809,424750.0
+2017-09-18,14.720000267028809,15.100000381469727,14.640000343322754,14.9399995803833,869944.0
+2017-09-19,15.0,15.239999771118164,14.979999542236328,15.0,814466.0
+2017-09-20,15.0,15.0,15.0,15.0,0.0
+2017-09-21,15.0,15.0,15.0,15.0,0.0
+2017-09-24,15.0,15.0,15.0,15.0,0.0
+2017-09-25,14.84000015258789,14.979999542236328,14.779999732971191,14.960000038146973,234484.0
+2017-09-26,14.979999542236328,15.100000381469727,14.880000114440918,14.899999618530273,321709.0
+2017-09-27,14.920000076293945,14.920000076293945,14.640000343322754,14.640000343322754,381015.0
+2017-09-28,14.680000305175781,14.720000267028809,14.5,14.579999923706055,657016.0
+2017-10-01,14.579999923706055,14.65999984741211,14.520000457763672,14.539999961853027,649188.0
+2017-10-02,14.579999923706055,14.600000381469727,14.34000015258789,14.460000038146973,462137.0
+2017-10-03,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2017-10-04,14.5,14.539999961853027,14.460000038146973,14.5,391489.0
+2017-10-05,14.479999542236328,14.520000457763672,14.399999618530273,14.4399995803833,383714.0
+2017-10-08,14.399999618530273,14.4399995803833,14.260000228881836,14.260000228881836,379245.0
+2017-10-09,14.300000190734863,14.300000190734863,14.119999885559082,14.180000305175781,303319.0
+2017-10-10,14.199999809265137,14.199999809265137,14.020000457763672,14.020000457763672,237607.0
+2017-10-11,14.0,14.0600004196167,13.819999694824219,13.819999694824219,422883.0
+2017-10-12,13.859999656677246,14.0,13.720000267028809,14.0,381466.0
+2017-10-15,13.979999542236328,14.0600004196167,13.9399995803833,14.0600004196167,134035.0
+2017-10-16,14.0600004196167,14.0600004196167,13.800000190734863,14.0,290347.0
+2017-10-17,14.020000457763672,14.15999984741211,14.020000457763672,14.140000343322754,366258.0
+2017-10-18,14.15999984741211,14.260000228881836,14.119999885559082,14.199999809265137,277206.0
+2017-10-19,14.199999809265137,14.34000015258789,14.180000305175781,14.239999771118164,209378.0
+2017-10-22,14.260000228881836,14.260000228881836,14.119999885559082,14.140000343322754,203866.0
+2017-10-23,14.119999885559082,14.140000343322754,13.920000076293945,14.0,271117.0
+2017-10-24,13.9399995803833,14.100000381469727,13.9399995803833,14.0,160477.0
+2017-10-25,14.0,14.100000381469727,13.899999618530273,14.100000381469727,136463.0
+2017-10-26,14.100000381469727,14.100000381469727,14.0,14.100000381469727,145397.0
+2017-10-29,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,369906.0
+2017-10-30,14.119999885559082,14.239999771118164,14.100000381469727,14.180000305175781,264183.0
+2017-10-31,14.180000305175781,14.199999809265137,14.079999923706055,14.119999885559082,104660.0
+2017-11-01,14.119999885559082,14.420000076293945,14.100000381469727,14.399999618530273,562017.0
+2017-11-02,14.300000190734863,14.300000190734863,14.0,14.079999923706055,665825.0
+2017-11-05,13.960000038146973,14.140000343322754,13.899999618530273,14.100000381469727,768598.0
+2017-11-06,14.079999923706055,14.079999923706055,13.920000076293945,14.0600004196167,453276.0
+2017-11-07,14.0,14.039999961853027,13.0,13.600000381469727,745982.0
+2017-11-08,13.039999961853027,13.600000381469727,13.039999961853027,13.380000114440918,372829.0
+2017-11-09,13.300000190734863,13.5600004196167,13.239999771118164,13.5600004196167,447586.0
+2017-11-12,13.5600004196167,13.5600004196167,13.279999732971191,13.300000190734863,257141.0
+2017-11-13,13.34000015258789,13.399999618530273,13.279999732971191,13.380000114440918,172759.0
+2017-11-14,13.399999618530273,13.640000343322754,13.399999618530273,13.520000457763672,365067.0
+2017-11-15,13.579999923706055,13.65999984741211,13.539999961853027,13.5600004196167,753232.0
+2017-11-16,13.5600004196167,13.699999809265137,13.520000457763672,13.699999809265137,300703.0
+2017-11-19,13.65999984741211,13.65999984741211,13.460000038146973,13.5600004196167,113186.0
+2017-11-20,13.460000038146973,13.460000038146973,13.199999809265137,13.199999809265137,324658.0
+2017-11-21,13.100000381469727,13.140000343322754,12.779999732971191,13.0,360985.0
+2017-11-22,13.020000457763672,13.15999984741211,12.899999618530273,13.079999923706055,437906.0
+2017-11-23,13.079999923706055,13.260000228881836,13.079999923706055,13.199999809265137,419861.0
+2017-11-26,13.359999656677246,14.039999961853027,13.359999656677246,13.979999542236328,1879325.0
+2017-11-27,14.0,14.260000228881836,14.0,14.15999984741211,1550790.0
+2017-11-28,14.15999984741211,14.680000305175781,14.15999984741211,14.680000305175781,2049996.0
+2017-11-29,14.65999984741211,14.800000190734863,14.420000076293945,14.680000305175781,2364070.0
+2017-11-30,14.579999923706055,14.720000267028809,14.5600004196167,14.65999984741211,841394.0
+2017-12-03,14.699999809265137,15.119999885559082,14.579999923706055,14.960000038146973,1660024.0
+2017-12-04,14.979999542236328,14.979999542236328,14.739999771118164,14.899999618530273,919540.0
+2017-12-05,14.739999771118164,15.34000015258789,14.720000267028809,15.119999885559082,3037429.0
+2017-12-06,15.140000343322754,15.140000343322754,14.680000305175781,14.800000190734863,2477555.0
+2017-12-07,14.779999732971191,15.100000381469727,14.5600004196167,15.039999961853027,2337539.0
+2017-12-10,15.0,15.199999809265137,14.899999618530273,15.140000343322754,1432979.0
+2017-12-11,15.180000305175781,15.800000190734863,15.0,15.039999961853027,3792783.0
+2017-12-12,15.0600004196167,15.199999809265137,14.979999542236328,15.15999984741211,1071112.0
+2017-12-13,15.039999961853027,15.15999984741211,14.960000038146973,15.119999885559082,884710.0
+2017-12-14,15.079999923706055,15.119999885559082,14.84000015258789,14.899999618530273,610231.0
+2017-12-17,14.920000076293945,15.039999961853027,14.859999656677246,14.9399995803833,813588.0
+2017-12-18,14.960000038146973,15.15999984741211,14.960000038146973,15.140000343322754,840646.0
+2017-12-19,15.180000305175781,15.239999771118164,15.020000457763672,15.239999771118164,1028205.0
+2017-12-20,15.239999771118164,15.460000038146973,15.119999885559082,15.4399995803833,740066.0
+2017-12-21,15.479999542236328,15.859999656677246,15.460000038146973,15.680000305175781,1320304.0
+2017-12-24,15.260000228881836,16.0,15.260000228881836,15.539999961853027,1494510.0
+2017-12-25,15.520000457763672,16.020000457763672,15.520000457763672,15.979999542236328,2177117.0
+2017-12-26,16.0,16.18000030517578,15.739999771118164,15.899999618530273,1628459.0
+2017-12-27,15.960000038146973,16.0,15.800000190734863,15.84000015258789,534721.0
+2017-12-28,15.859999656677246,16.059999465942383,15.800000190734863,16.0,783515.0
+2017-12-31,16.0,16.459999084472656,16.0,16.15999984741211,1287804.0
+2018-01-01,16.100000381469727,16.899999618530273,15.899999618530273,16.700000762939453,3624665.0
+2018-01-02,16.739999771118164,16.899999618530273,16.459999084472656,16.459999084472656,1380950.0
+2018-01-03,16.459999084472656,16.68000030517578,16.280000686645508,16.6200008392334,521507.0
+2018-01-04,16.719999313354492,16.719999313354492,16.360000610351562,16.420000076293945,553382.0
+2018-01-07,16.459999084472656,16.5,16.299999237060547,16.399999618530273,619065.0
+2018-01-08,16.31999969482422,16.459999084472656,16.0,16.020000457763672,657258.0
+2018-01-09,15.979999542236328,16.280000686645508,15.899999618530273,15.960000038146973,474471.0
+2018-01-10,15.9399995803833,16.0,15.899999618530273,15.9399995803833,206907.0
+2018-01-11,16.0,16.459999084472656,16.0,16.459999084472656,812604.0
+2018-01-14,16.399999618530273,16.540000915527344,16.1200008392334,16.200000762939453,548144.0
+2018-01-15,16.200000762939453,16.239999771118164,16.0,16.0,1148643.0
+2018-01-16,16.079999923706055,16.1200008392334,15.880000114440918,16.079999923706055,1218788.0
+2018-01-17,16.020000457763672,16.200000762939453,15.960000038146973,15.979999542236328,1032997.0
+2018-01-18,16.139999389648438,16.139999389648438,15.720000267028809,15.800000190734863,736122.0
+2018-01-21,15.699999809265137,15.699999809265137,15.5,15.5,554112.0
+2018-01-22,15.600000381469727,15.779999732971191,15.5,15.539999961853027,607777.0
+2018-01-23,15.539999961853027,15.760000228881836,15.5,15.520000457763672,433989.0
+2018-01-24,15.5,15.5,14.960000038146973,15.100000381469727,3563267.0
+2018-01-25,15.100000381469727,15.260000228881836,15.079999923706055,15.260000228881836,1353596.0
+2018-01-28,15.239999771118164,15.5,15.220000267028809,15.479999542236328,719448.0
+2018-01-29,15.539999961853027,15.640000343322754,15.460000038146973,15.640000343322754,923848.0
+2018-01-30,15.739999771118164,15.899999618530273,15.600000381469727,15.899999618530273,857022.0
+2018-01-31,15.899999618530273,16.059999465942383,15.760000228881836,15.880000114440918,685851.0
+2018-02-01,15.800000190734863,16.059999465942383,15.760000228881836,16.059999465942383,521115.0
+2018-02-04,15.819999694824219,16.0,15.819999694824219,15.899999618530273,166297.0
+2018-02-05,15.84000015258789,15.880000114440918,15.800000190734863,15.800000190734863,179519.0
+2018-02-06,15.699999809265137,15.800000190734863,15.220000267028809,15.779999732971191,713474.0
+2018-02-07,15.779999732971191,16.0,15.720000267028809,15.720000267028809,427493.0
+2018-02-08,15.65999984741211,15.779999732971191,15.520000457763672,15.760000228881836,237793.0
+2018-02-11,15.579999923706055,15.680000305175781,15.520000457763672,15.539999961853027,101044.0
+2018-02-12,15.699999809265137,15.779999732971191,15.65999984741211,15.699999809265137,83151.0
+2018-02-13,15.699999809265137,15.800000190734863,15.680000305175781,15.699999809265137,72884.0
+2018-02-14,15.65999984741211,15.65999984741211,15.520000457763672,15.520000457763672,135142.0
+2018-02-15,15.65999984741211,15.680000305175781,15.539999961853027,15.579999923706055,121258.0
+2018-02-18,15.600000381469727,15.619999885559082,15.399999618530273,15.399999618530273,288304.0
+2018-02-19,15.5600004196167,15.579999923706055,15.460000038146973,15.5,33432.0
+2018-02-20,15.420000076293945,15.539999961853027,15.420000076293945,15.479999542236328,84169.0
+2018-02-21,15.479999542236328,15.5,15.420000076293945,15.4399995803833,71164.0
+2018-02-22,15.4399995803833,15.600000381469727,15.300000190734863,15.579999923706055,138069.0
+2018-02-25,15.579999923706055,15.600000381469727,15.15999984741211,15.279999732971191,356521.0
+2018-02-26,15.520000457763672,15.779999732971191,15.319999694824219,15.399999618530273,1772202.0
+2018-02-27,15.399999618530273,15.479999542236328,15.15999984741211,15.199999809265137,698046.0
+2018-02-28,15.300000190734863,16.34000015258789,15.199999809265137,15.739999771118164,4122192.0
+2018-03-01,15.800000190734863,15.9399995803833,15.539999961853027,15.680000305175781,687272.0
+2018-03-04,15.800000190734863,16.0,15.699999809265137,15.880000114440918,742874.0
+2018-03-05,15.920000076293945,15.920000076293945,15.779999732971191,15.800000190734863,200664.0
+2018-03-06,15.979999542236328,16.200000762939453,15.899999618530273,16.200000762939453,1285751.0
+2018-03-07,16.219999313354492,16.260000228881836,16.020000457763672,16.100000381469727,1248128.0
+2018-03-08,16.18000030517578,16.260000228881836,16.079999923706055,16.1200008392334,605455.0
+2018-03-11,16.239999771118164,16.239999771118164,16.139999389648438,16.200000762939453,565781.0
+2018-03-12,16.200000762939453,16.65999984741211,16.200000762939453,16.5,1746780.0
+2018-03-13,16.5,16.520000457763672,16.239999771118164,16.31999969482422,527457.0
+2018-03-14,16.260000228881836,17.18000030517578,16.200000762939453,16.899999618530273,1826980.0
+2018-03-15,16.979999542236328,17.360000610351562,16.799999237060547,17.200000762939453,1889231.0
+2018-03-18,17.219999313354492,17.299999237060547,16.920000076293945,17.040000915527344,737147.0
+2018-03-19,17.0,17.100000381469727,16.920000076293945,16.959999084472656,561055.0
+2018-03-20,17.0,17.079999923706055,16.8799991607666,17.0,772180.0
+2018-03-21,17.0,17.0,17.0,17.0,0.0
+2018-03-22,17.200000762939453,17.360000610351562,16.940000534057617,17.059999465942383,654243.0
+2018-03-25,16.959999084472656,17.100000381469727,16.959999084472656,16.979999542236328,290398.0
+2018-03-26,16.940000534057617,17.100000381469727,16.940000534057617,17.020000457763672,450317.0
+2018-03-27,16.8799991607666,16.8799991607666,16.399999618530273,16.440000534057617,1420575.0
+2018-03-28,16.479999542236328,16.5,16.280000686645508,16.420000076293945,726046.0
+2018-03-29,16.5,16.5,16.1200008392334,16.200000762939453,469165.0
+2018-04-01,15.84000015258789,16.260000228881836,15.84000015258789,16.200000762939453,495611.0
+2018-04-02,16.219999313354492,16.399999618530273,16.200000762939453,16.360000610351562,380513.0
+2018-04-03,16.31999969482422,16.440000534057617,16.299999237060547,16.31999969482422,439052.0
+2018-04-04,16.34000015258789,16.5,16.34000015258789,16.3799991607666,367996.0
+2018-04-05,16.3799991607666,16.520000457763672,16.31999969482422,16.399999618530273,635226.0
+2018-04-08,16.34000015258789,16.540000915527344,16.31999969482422,16.459999084472656,483464.0
+2018-04-09,16.420000076293945,16.6200008392334,16.34000015258789,16.360000610351562,666002.0
+2018-04-10,16.360000610351562,16.3799991607666,16.139999389648438,16.3799991607666,1021529.0
+2018-04-11,16.399999618530273,16.600000381469727,15.779999732971191,15.800000190734863,1206413.0
+2018-04-12,15.800000190734863,15.979999542236328,15.5600004196167,15.739999771118164,1299376.0
+2018-04-15,15.9399995803833,16.200000762939453,15.899999618530273,16.15999984741211,869699.0
+2018-04-16,16.15999984741211,16.5,16.15999984741211,16.299999237060547,954543.0
+2018-04-17,16.3799991607666,16.420000076293945,16.239999771118164,16.34000015258789,480764.0
+2018-04-18,16.299999237060547,16.6200008392334,16.260000228881836,16.299999237060547,1768168.0
+2018-04-19,16.299999237060547,16.600000381469727,16.299999237060547,16.579999923706055,1008717.0
+2018-04-22,16.579999923706055,16.899999618530273,16.559999465942383,16.639999389648438,1994010.0
+2018-04-23,16.719999313354492,16.920000076293945,16.600000381469727,16.860000610351562,1007323.0
+2018-04-24,16.899999618530273,16.940000534057617,16.65999984741211,16.780000686645508,910647.0
+2018-04-25,16.8799991607666,16.899999618530273,16.780000686645508,16.799999237060547,833901.0
+2018-04-26,16.780000686645508,16.899999618530273,16.65999984741211,16.8799991607666,771108.0
+2018-04-29,16.940000534057617,17.0,16.799999237060547,16.959999084472656,1356468.0
+2018-04-30,16.860000610351562,16.860000610351562,16.299999237060547,16.34000015258789,1143588.0
+2018-05-01,16.100000381469727,16.299999237060547,16.0,16.18000030517578,809386.0
+2018-05-02,16.1200008392334,16.1200008392334,15.880000114440918,15.960000038146973,736434.0
+2018-05-03,16.0,16.020000457763672,15.619999885559082,15.779999732971191,971596.0
+2018-05-06,15.760000228881836,15.859999656677246,15.5,15.5600004196167,698094.0
+2018-05-07,15.34000015258789,15.399999618530273,14.819999694824219,14.9399995803833,1813538.0
+2018-05-08,14.760000228881836,14.920000076293945,14.600000381469727,14.880000114440918,663454.0
+2018-05-09,15.039999961853027,15.180000305175781,14.720000267028809,14.9399995803833,435887.0
+2018-05-10,14.9399995803833,15.020000457763672,14.779999732971191,14.9399995803833,266360.0
+2018-05-13,15.0600004196167,15.15999984741211,14.960000038146973,14.960000038146973,343133.0
+2018-05-14,15.0,15.0,14.779999732971191,14.859999656677246,497993.0
+2018-05-15,14.920000076293945,14.920000076293945,14.739999771118164,14.779999732971191,160662.0
+2018-05-16,14.760000228881836,14.800000190734863,14.619999885559082,14.699999809265137,154117.0
+2018-05-17,14.579999923706055,14.699999809265137,14.520000457763672,14.680000305175781,155827.0
+2018-05-20,14.600000381469727,14.739999771118164,14.600000381469727,14.640000343322754,159447.0
+2018-05-21,14.699999809265137,15.100000381469727,14.699999809265137,14.9399995803833,1012783.0
+2018-05-22,14.920000076293945,15.0,14.779999732971191,14.880000114440918,286714.0
+2018-05-23,14.880000114440918,14.899999618530273,14.800000190734863,14.800000190734863,213788.0
+2018-05-24,14.819999694824219,15.020000457763672,14.800000190734863,15.020000457763672,283179.0
+2018-05-27,15.100000381469727,15.5,15.079999923706055,15.4399995803833,970556.0
+2018-05-28,15.399999618530273,15.399999618530273,15.140000343322754,15.15999984741211,238957.0
+2018-05-29,15.15999984741211,15.300000190734863,15.119999885559082,15.260000228881836,141828.0
+2018-05-30,15.300000190734863,15.5,15.140000343322754,15.239999771118164,358384.0
+2018-05-31,15.220000267028809,15.359999656677246,15.199999809265137,15.319999694824219,242358.0
+2018-06-03,15.319999694824219,15.579999923706055,15.279999732971191,15.359999656677246,386672.0
+2018-06-04,15.300000190734863,15.399999618530273,15.220000267028809,15.300000190734863,299473.0
+2018-06-05,15.220000267028809,15.319999694824219,15.220000267028809,15.279999732971191,179384.0
+2018-06-06,15.260000228881836,15.359999656677246,15.220000267028809,15.260000228881836,201393.0
+2018-06-07,15.260000228881836,15.300000190734863,15.119999885559082,15.199999809265137,185321.0
+2018-06-10,15.079999923706055,15.079999923706055,14.800000190734863,14.880000114440918,443107.0
+2018-06-11,14.880000114440918,14.880000114440918,14.699999809265137,14.739999771118164,220216.0
+2018-06-12,14.800000190734863,14.9399995803833,14.779999732971191,14.899999618530273,175258.0
+2018-06-13,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-14,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-17,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-18,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-19,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2018-06-20,14.619999885559082,14.899999618530273,14.600000381469727,14.65999984741211,104753.0
+2018-06-21,14.720000267028809,14.9399995803833,14.720000267028809,14.739999771118164,119357.0
+2018-06-24,14.819999694824219,14.899999618530273,14.720000267028809,14.899999618530273,256922.0
+2018-06-25,14.859999656677246,14.9399995803833,14.819999694824219,14.819999694824219,97181.0
+2018-06-26,14.899999618530273,14.899999618530273,14.800000190734863,14.819999694824219,82925.0
+2018-06-27,14.779999732971191,14.779999732971191,14.619999885559082,14.65999984741211,689577.0
+2018-06-28,14.65999984741211,14.760000228881836,14.539999961853027,14.600000381469727,295294.0
+2018-07-01,14.600000381469727,14.760000228881836,14.600000381469727,14.619999885559082,457908.0
+2018-07-02,14.619999885559082,14.640000343322754,14.600000381469727,14.600000381469727,304712.0
+2018-07-03,14.600000381469727,14.800000190734863,14.5,14.739999771118164,379896.0
+2018-07-04,14.640000343322754,14.979999542236328,14.640000343322754,14.899999618530273,495186.0
+2018-07-05,14.899999618530273,14.9399995803833,14.699999809265137,14.720000267028809,179865.0
+2018-07-08,14.699999809265137,14.720000267028809,14.479999542236328,14.600000381469727,253223.0
+2018-07-09,14.65999984741211,14.680000305175781,14.579999923706055,14.65999984741211,119213.0
+2018-07-10,14.65999984741211,14.739999771118164,14.640000343322754,14.65999984741211,207306.0
+2018-07-11,14.680000305175781,14.800000190734863,14.600000381469727,14.600000381469727,292799.0
+2018-07-12,14.680000305175781,14.680000305175781,14.4399995803833,14.4399995803833,513175.0
+2018-07-15,14.5,14.520000457763672,14.359999656677246,14.5,1751528.0
+2018-07-16,14.479999542236328,14.5600004196167,14.399999618530273,14.5,373291.0
+2018-07-17,14.5,14.720000267028809,14.399999618530273,14.600000381469727,887926.0
+2018-07-18,14.699999809265137,14.699999809265137,14.460000038146973,14.5,489820.0
+2018-07-19,14.520000457763672,14.579999923706055,14.479999542236328,14.5600004196167,476331.0
+2018-07-22,14.5,14.579999923706055,14.479999542236328,14.520000457763672,293852.0
+2018-07-23,14.5600004196167,14.680000305175781,14.460000038146973,14.619999885559082,388525.0
+2018-07-24,14.619999885559082,14.619999885559082,14.460000038146973,14.5,189420.0
+2018-07-25,14.479999542236328,14.479999542236328,14.119999885559082,14.180000305175781,519736.0
+2018-07-26,14.15999984741211,14.239999771118164,14.0,14.180000305175781,301578.0
+2018-07-29,13.5,13.800000190734863,13.319999694824219,13.5600004196167,871115.0
+2018-07-30,13.5,13.5600004196167,13.319999694824219,13.479999542236328,433713.0
+2018-07-31,13.5,13.779999732971191,13.479999542236328,13.619999885559082,419841.0
+2018-08-01,13.600000381469727,13.640000343322754,13.5,13.5,165353.0
+2018-08-02,13.5,13.5600004196167,13.479999542236328,13.5,119200.0
+2018-08-05,13.5,13.539999961853027,13.239999771118164,13.300000190734863,289897.0
+2018-08-06,13.300000190734863,13.300000190734863,13.0,13.039999961853027,468897.0
+2018-08-07,13.119999885559082,13.220000267028809,12.9399995803833,13.220000267028809,800158.0
+2018-08-08,13.300000190734863,13.619999885559082,13.279999732971191,13.380000114440918,513389.0
+2018-08-09,13.380000114440918,13.460000038146973,13.180000305175781,13.220000267028809,241714.0
+2018-08-12,13.140000343322754,13.359999656677246,13.100000381469727,13.300000190734863,133564.0
+2018-08-13,13.15999984741211,13.460000038146973,13.15999984741211,13.220000267028809,224200.0
+2018-08-14,13.220000267028809,13.359999656677246,13.180000305175781,13.239999771118164,224074.0
+2018-08-15,13.239999771118164,13.5600004196167,13.199999809265137,13.460000038146973,231321.0
+2018-08-16,13.34000015258789,13.539999961853027,13.34000015258789,13.460000038146973,141654.0
+2018-08-19,13.34000015258789,13.539999961853027,13.34000015258789,13.460000038146973,141654.0
+2018-08-20,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-21,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-22,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-23,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2018-08-26,13.5600004196167,13.699999809265137,13.539999961853027,13.699999809265137,168682.0
+2018-08-27,13.739999771118164,13.899999618530273,13.699999809265137,13.699999809265137,397650.0
+2018-08-28,13.800000190734863,14.699999809265137,13.739999771118164,14.640000343322754,1789337.0
+2018-08-29,14.520000457763672,14.65999984741211,14.199999809265137,14.5600004196167,781222.0
+2018-08-30,14.420000076293945,14.5,14.199999809265137,14.460000038146973,475616.0
+2018-09-02,14.220000267028809,14.739999771118164,14.199999809265137,14.539999961853027,639014.0
+2018-09-03,14.539999961853027,14.680000305175781,14.460000038146973,14.460000038146973,650957.0
+2018-09-04,14.399999618530273,14.5,14.300000190734863,14.399999618530273,198149.0
+2018-09-05,14.300000190734863,14.380000114440918,13.640000343322754,13.979999542236328,388878.0
+2018-09-06,14.0,14.0,13.699999809265137,14.0,431320.0
+2018-09-09,14.0,14.100000381469727,13.859999656677246,14.100000381469727,202314.0
+2018-09-10,14.119999885559082,14.15999984741211,13.9399995803833,13.979999542236328,148552.0
+2018-09-11,13.979999542236328,14.0,13.899999618530273,13.979999542236328,171565.0
+2018-09-12,14.0,14.0,13.800000190734863,13.800000190734863,158639.0
+2018-09-13,13.699999809265137,13.920000076293945,13.699999809265137,13.800000190734863,137082.0
+2018-09-16,13.880000114440918,14.100000381469727,13.699999809265137,14.079999923706055,546004.0
+2018-09-17,14.119999885559082,14.479999542236328,14.079999923706055,14.199999809265137,700230.0
+2018-09-18,14.640000343322754,14.9399995803833,14.300000190734863,14.34000015258789,2265541.0
+2018-09-19,14.5,14.5,14.34000015258789,14.399999618530273,772118.0
+2018-09-20,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,517568.0
+2018-09-23,14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0.0
+2018-09-24,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,517568.0
+2018-09-25,14.140000343322754,14.300000190734863,14.119999885559082,14.220000267028809,541305.0
+2018-09-26,14.15999984741211,14.180000305175781,14.0,14.0600004196167,293523.0
+2018-09-27,14.0600004196167,14.0600004196167,13.9399995803833,14.039999961853027,277728.0
+2018-09-30,14.020000457763672,14.119999885559082,13.960000038146973,14.039999961853027,626330.0
+2018-10-01,14.039999961853027,14.300000190734863,14.039999961853027,14.100000381469727,504757.0
+2018-10-02,14.0600004196167,14.300000190734863,14.039999961853027,14.15999984741211,836793.0
+2018-10-03,14.100000381469727,14.279999732971191,14.0600004196167,14.199999809265137,622580.0
+2018-10-04,14.199999809265137,14.220000267028809,14.100000381469727,14.220000267028809,460456.0
+2018-10-07,14.260000228881836,14.260000228881836,14.0,14.039999961853027,490796.0
+2018-10-08,14.0,14.0600004196167,13.960000038146973,14.0600004196167,334473.0
+2018-10-09,14.0600004196167,14.079999923706055,14.0,14.0,222184.0
+2018-10-10,14.0,14.0600004196167,13.9399995803833,14.0,222120.0
+2018-10-11,13.899999618530273,13.9399995803833,13.380000114440918,13.399999618530273,683162.0
+2018-10-14,,,,,
+2018-10-15,12.34000015258789,13.0600004196167,12.34000015258789,13.0600004196167,433333.0
+2018-10-16,12.699999809265137,13.0,12.260000228881836,12.859999656677246,637075.0
+2018-10-17,12.899999618530273,13.239999771118164,12.899999618530273,13.0600004196167,479091.0
+2018-10-18,13.0,13.0,12.859999656677246,12.859999656677246,451170.0
+2018-10-21,12.0,12.699999809265137,12.0,12.539999961853027,614858.0
+2018-10-22,12.520000457763672,12.619999885559082,12.140000343322754,12.15999984741211,358786.0
+2018-10-23,12.220000267028809,12.800000190734863,12.220000267028809,12.699999809265137,460629.0
+2018-10-24,12.899999618530273,12.899999618530273,12.699999809265137,12.880000114440918,294667.0
+2018-10-25,12.899999618530273,14.0600004196167,12.899999618530273,13.640000343322754,2793659.0
+2018-10-28,14.0,14.039999961853027,13.720000267028809,13.899999618530273,618201.0
+2018-10-29,13.899999618530273,13.979999542236328,13.779999732971191,13.84000015258789,594378.0
+2018-10-30,13.800000190734863,13.920000076293945,13.760000228881836,13.819999694824219,305265.0
+2018-10-31,13.779999732971191,13.960000038146973,13.779999732971191,13.84000015258789,362490.0
+2018-11-01,13.880000114440918,14.039999961853027,13.84000015258789,13.899999618530273,765532.0
+2018-11-04,14.0,14.0,13.779999732971191,13.819999694824219,276664.0
+2018-11-05,13.800000190734863,13.800000190734863,13.720000267028809,13.760000228881836,106438.0
+2018-11-06,13.880000114440918,13.9399995803833,13.739999771118164,13.899999618530273,260656.0
+2018-11-07,13.720000267028809,13.880000114440918,13.720000267028809,13.800000190734863,237611.0
+2018-11-08,13.800000190734863,13.800000190734863,13.520000457763672,13.600000381469727,374201.0
+2018-11-11,13.600000381469727,13.680000305175781,13.5,13.539999961853027,293907.0
+2018-11-12,13.699999809265137,14.039999961853027,13.699999809265137,13.739999771118164,1326886.0
+2018-11-13,13.859999656677246,13.859999656677246,13.699999809265137,13.800000190734863,330754.0
+2018-11-14,13.739999771118164,13.760000228881836,13.579999923706055,13.600000381469727,568448.0
+2018-11-15,13.600000381469727,13.760000228881836,13.600000381469727,13.600000381469727,468263.0
+2018-11-18,13.520000457763672,13.640000343322754,13.5,13.579999923706055,262675.0
+2018-11-19,13.600000381469727,13.65999984741211,13.5,13.600000381469727,138922.0
+2018-11-20,13.539999961853027,13.5600004196167,13.479999542236328,13.479999542236328,99950.0
+2018-11-21,13.5600004196167,13.779999732971191,13.34000015258789,13.760000228881836,517540.0
+2018-11-22,13.800000190734863,13.819999694824219,13.65999984741211,13.800000190734863,356188.0
+2018-11-25,13.720000267028809,14.15999984741211,13.699999809265137,13.979999542236328,1242517.0
+2018-11-26,13.899999618530273,14.119999885559082,13.899999618530273,13.960000038146973,809590.0
+2018-11-27,14.0,14.399999618530273,14.0,14.199999809265137,1078100.0
+2018-11-28,14.300000190734863,14.300000190734863,14.0,14.020000457763672,739143.0
+2018-11-29,14.0600004196167,14.15999984741211,14.020000457763672,14.100000381469727,599699.0
+2018-12-02,14.180000305175781,14.319999694824219,14.100000381469727,14.319999694824219,521633.0
+2018-12-03,14.319999694824219,14.640000343322754,14.319999694824219,14.579999923706055,925051.0
+2018-12-04,14.600000381469727,14.699999809265137,14.399999618530273,14.460000038146973,565510.0
+2018-12-05,14.460000038146973,14.460000038146973,14.359999656677246,14.399999618530273,244280.0
+2018-12-06,14.359999656677246,14.380000114440918,14.199999809265137,14.220000267028809,223596.0
+2018-12-09,14.119999885559082,14.359999656677246,14.119999885559082,14.34000015258789,227534.0
+2018-12-10,14.319999694824219,14.380000114440918,14.199999809265137,14.319999694824219,197038.0
+2018-12-11,14.319999694824219,14.319999694824219,14.220000267028809,14.279999732971191,103085.0
+2018-12-12,14.319999694824219,14.359999656677246,14.260000228881836,14.359999656677246,95434.0
+2018-12-13,14.300000190734863,14.319999694824219,14.260000228881836,14.279999732971191,98184.0
+2018-12-16,14.260000228881836,14.260000228881836,14.140000343322754,14.140000343322754,167405.0
+2018-12-17,14.239999771118164,14.359999656677246,14.180000305175781,14.239999771118164,402374.0
+2018-12-18,14.220000267028809,14.279999732971191,14.180000305175781,14.199999809265137,92131.0
+2018-12-19,14.180000305175781,14.180000305175781,14.039999961853027,14.100000381469727,195188.0
+2018-12-20,14.020000457763672,14.039999961853027,13.800000190734863,13.979999542236328,310433.0
+2018-12-23,13.520000457763672,13.960000038146973,13.520000457763672,13.899999618530273,173057.0
+2018-12-24,13.9399995803833,14.039999961853027,13.859999656677246,13.979999542236328,187397.0
+2018-12-25,13.800000190734863,13.979999542236328,13.800000190734863,13.960000038146973,122248.0
+2018-12-26,13.899999618530273,13.960000038146973,13.880000114440918,13.920000076293945,55320.0
+2018-12-27,13.979999542236328,14.140000343322754,13.9399995803833,13.960000038146973,215988.0
+2018-12-30,13.979999542236328,14.079999923706055,13.899999618530273,13.899999618530273,89649.0
+2018-12-31,14.0600004196167,14.0600004196167,13.899999618530273,13.960000038146973,70099.0
+2019-01-01,13.979999542236328,14.020000457763672,13.920000076293945,13.979999542236328,36521.0
+2019-01-02,13.899999618530273,14.0600004196167,13.800000190734863,14.020000457763672,173971.0
+2019-01-03,14.020000457763672,14.100000381469727,14.020000457763672,14.039999961853027,287064.0
+2019-01-06,14.0,14.100000381469727,13.960000038146973,14.0,294095.0
+2019-01-07,13.979999542236328,14.039999961853027,13.920000076293945,13.920000076293945,393626.0
+2019-01-08,13.9399995803833,14.020000457763672,13.9399995803833,13.960000038146973,219709.0
+2019-01-09,13.960000038146973,14.020000457763672,13.899999618530273,14.0,337640.0
+2019-01-10,14.0,14.020000457763672,13.9399995803833,13.9399995803833,226610.0
+2019-01-13,14.0,14.0,13.880000114440918,13.899999618530273,422851.0
+2019-01-14,13.920000076293945,13.920000076293945,13.819999694824219,13.859999656677246,189626.0
+2019-01-15,13.899999618530273,14.420000076293945,13.84000015258789,14.420000076293945,501856.0
+2019-01-16,14.399999618530273,14.5600004196167,14.260000228881836,14.5,961193.0
+2019-01-17,14.520000457763672,14.619999885559082,14.359999656677246,14.539999961853027,646182.0
+2019-01-20,14.5,14.65999984741211,14.300000190734863,14.359999656677246,371720.0
+2019-01-21,14.319999694824219,14.420000076293945,14.15999984741211,14.399999618530273,294419.0
+2019-01-22,14.399999618530273,15.0,14.359999656677246,14.859999656677246,1490484.0
+2019-01-23,14.9399995803833,14.960000038146973,14.760000228881836,14.800000190734863,448823.0
+2019-01-24,14.760000228881836,14.760000228881836,14.5600004196167,14.5600004196167,354429.0
+2019-01-27,14.699999809265137,15.140000343322754,14.699999809265137,15.0600004196167,847596.0
+2019-01-28,15.020000457763672,15.180000305175781,14.960000038146973,15.039999961853027,993465.0
+2019-01-29,15.0,15.0,14.819999694824219,14.899999618530273,581796.0
+2019-01-30,14.899999618530273,14.960000038146973,14.699999809265137,14.699999809265137,661696.0
+2019-01-31,14.699999809265137,14.800000190734863,14.600000381469727,14.619999885559082,382692.0
+2019-02-03,14.680000305175781,14.779999732971191,14.539999961853027,14.579999923706055,607026.0
+2019-02-04,14.619999885559082,14.619999885559082,14.260000228881836,14.300000190734863,613404.0
+2019-02-05,14.279999732971191,14.5,14.279999732971191,14.4399995803833,333228.0
+2019-02-06,14.399999618530273,14.640000343322754,14.399999618530273,14.460000038146973,223830.0
+2019-02-07,14.460000038146973,14.460000038146973,14.300000190734863,14.300000190734863,206698.0
+2019-02-10,14.300000190734863,14.420000076293945,14.220000267028809,14.279999732971191,229531.0
+2019-02-11,14.199999809265137,14.479999542236328,14.199999809265137,14.300000190734863,489799.0
+2019-02-12,14.34000015258789,14.739999771118164,14.319999694824219,14.720000267028809,567404.0
+2019-02-13,14.720000267028809,14.739999771118164,14.460000038146973,14.460000038146973,492178.0
+2019-02-14,14.359999656677246,14.4399995803833,14.359999656677246,14.399999618530273,192741.0
+2019-02-17,14.399999618530273,14.800000190734863,14.359999656677246,14.800000190734863,506838.0
+2019-02-18,14.84000015258789,15.079999923706055,14.739999771118164,14.920000076293945,1480768.0
+2019-02-19,14.979999542236328,14.979999542236328,14.760000228881836,14.9399995803833,341246.0
+2019-02-20,14.899999618530273,15.119999885559082,14.859999656677246,15.079999923706055,422656.0
+2019-02-21,15.100000381469727,15.100000381469727,14.899999618530273,14.979999542236328,387199.0
+2019-02-24,14.9399995803833,15.039999961853027,14.899999618530273,14.9399995803833,126187.0
+2019-02-25,14.899999618530273,14.899999618530273,14.800000190734863,14.899999618530273,239592.0
+2019-02-26,14.859999656677246,15.039999961853027,14.779999732971191,15.0,361616.0
+2019-02-27,15.020000457763672,15.020000457763672,14.899999618530273,14.979999542236328,107956.0
+2019-02-28,14.920000076293945,15.15999984741211,14.880000114440918,15.0600004196167,572363.0
+2019-03-03,15.079999923706055,15.5,15.0600004196167,15.279999732971191,871226.0
+2019-03-04,15.319999694824219,15.4399995803833,15.279999732971191,15.399999618530273,344941.0
+2019-03-05,15.4399995803833,15.4399995803833,15.15999984741211,15.34000015258789,546871.0
+2019-03-06,15.34000015258789,15.34000015258789,15.100000381469727,15.100000381469727,366644.0
+2019-03-07,15.079999923706055,15.140000343322754,14.960000038146973,15.079999923706055,347233.0
+2019-03-10,15.0600004196167,15.100000381469727,14.960000038146973,15.0,407497.0
+2019-03-11,15.0,15.039999961853027,14.779999732971191,14.859999656677246,365255.0
+2019-03-12,14.880000114440918,14.960000038146973,14.779999732971191,14.899999618530273,312130.0
+2019-03-13,14.5,14.579999923706055,14.279999732971191,14.5600004196167,1756845.0
+2019-03-14,14.5,14.640000343322754,14.359999656677246,14.399999618530273,829423.0
+2019-03-17,14.520000457763672,14.619999885559082,14.359999656677246,14.579999923706055,1003557.0
+2019-03-18,14.579999923706055,14.579999923706055,14.380000114440918,14.4399995803833,894716.0
+2019-03-19,14.4399995803833,14.520000457763672,14.399999618530273,14.479999542236328,475802.0
+2019-03-20,14.420000076293945,14.699999809265137,14.420000076293945,14.5,2065151.0
+2019-03-21,14.5,14.619999885559082,14.380000114440918,14.380000114440918,1039934.0
+2019-03-24,14.380000114440918,14.4399995803833,14.319999694824219,14.319999694824219,412141.0
+2019-03-25,14.399999618530273,14.4399995803833,14.279999732971191,14.359999656677246,295743.0
+2019-03-26,14.359999656677246,14.399999618530273,14.300000190734863,14.34000015258789,498291.0
+2019-03-27,14.359999656677246,14.520000457763672,14.279999732971191,14.520000457763672,532518.0
+2019-03-28,14.5,14.520000457763672,14.420000076293945,14.460000038146973,474682.0
+2019-03-31,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0
+2019-04-01,14.4399995803833,14.479999542236328,14.380000114440918,14.420000076293945,273192.0
+2019-04-02,14.420000076293945,14.420000076293945,14.300000190734863,14.380000114440918,309598.0
+2019-04-03,14.380000114440918,14.380000114440918,14.300000190734863,14.359999656677246,358449.0
+2019-04-04,14.300000190734863,14.319999694824219,14.260000228881836,14.319999694824219,372084.0
+2019-04-07,14.319999694824219,14.34000015258789,14.199999809265137,14.199999809265137,375270.0
+2019-04-08,14.180000305175781,14.220000267028809,14.039999961853027,14.180000305175781,515164.0
+2019-04-09,14.180000305175781,14.260000228881836,14.100000381469727,14.199999809265137,470193.0
+2019-04-10,14.260000228881836,14.260000228881836,14.0,14.140000343322754,542396.0
+2019-04-11,14.140000343322754,14.260000228881836,14.079999923706055,14.220000267028809,264384.0
+2019-04-14,14.079999923706055,14.199999809265137,14.079999923706055,14.119999885559082,262405.0
+2019-04-15,14.079999923706055,14.260000228881836,14.079999923706055,14.239999771118164,366734.0
+2019-04-16,14.180000305175781,14.420000076293945,14.140000343322754,14.319999694824219,495738.0
+2019-04-17,14.319999694824219,14.380000114440918,14.220000267028809,14.300000190734863,383061.0
+2019-04-18,14.279999732971191,14.319999694824219,14.15999984741211,14.239999771118164,240408.0
+2019-04-21,14.239999771118164,14.34000015258789,14.199999809265137,14.34000015258789,205462.0
+2019-04-22,14.359999656677246,14.399999618530273,14.15999984741211,14.319999694824219,625524.0
+2019-04-23,14.279999732971191,14.319999694824219,14.119999885559082,14.15999984741211,518051.0
+2019-04-24,14.140000343322754,14.239999771118164,14.0600004196167,14.119999885559082,381342.0
+2019-04-25,14.119999885559082,14.15999984741211,14.039999961853027,14.079999923706055,298661.0
+2019-04-28,14.079999923706055,14.119999885559082,14.0,14.0,231951.0
+2019-04-29,14.039999961853027,14.039999961853027,13.880000114440918,13.899999618530273,526728.0
+2019-04-30,13.920000076293945,14.15999984741211,13.819999694824219,14.15999984741211,797910.0
+2019-05-01,13.960000038146973,14.039999961853027,13.880000114440918,14.039999961853027,617591.0
+2019-05-02,13.979999542236328,14.039999961853027,13.720000267028809,13.720000267028809,598664.0
+2019-05-05,13.800000190734863,13.800000190734863,13.5,13.539999961853027,452961.0
+2019-05-06,13.5,13.579999923706055,13.279999732971191,13.279999732971191,550421.0
+2019-05-07,13.359999656677246,13.359999656677246,13.100000381469727,13.260000228881836,273920.0
+2019-05-08,13.260000228881836,13.260000228881836,13.100000381469727,13.239999771118164,278421.0
+2019-05-09,13.140000343322754,13.239999771118164,13.0,13.15999984741211,362343.0
+2019-05-12,13.020000457763672,13.039999961853027,12.84000015258789,12.84000015258789,364996.0
+2019-05-13,12.800000190734863,12.859999656677246,12.420000076293945,12.460000038146973,419725.0
+2019-05-14,12.399999618530273,12.539999961853027,11.619999885559082,11.979999542236328,611913.0
+2019-05-15,12.300000190734863,12.399999618530273,12.119999885559082,12.199999809265137,626206.0
+2019-05-16,12.199999809265137,12.199999809265137,12.119999885559082,12.180000305175781,538161.0
+2019-05-19,12.119999885559082,12.15999984741211,11.979999542236328,12.0,218147.0
+2019-05-20,11.880000114440918,11.9399995803833,11.65999984741211,11.699999809265137,401198.0
+2019-05-21,11.800000190734863,12.0,11.800000190734863,12.0,361315.0
+2019-05-22,12.020000457763672,12.180000305175781,12.020000457763672,12.100000381469727,348068.0
+2019-05-23,12.079999923706055,12.079999923706055,11.859999656677246,11.920000076293945,344730.0
+2019-05-26,11.899999618530273,12.34000015258789,11.800000190734863,12.180000305175781,763203.0
+2019-05-27,12.220000267028809,12.260000228881836,12.039999961853027,12.079999923706055,403759.0
+2019-05-28,12.180000305175781,12.260000228881836,12.039999961853027,12.260000228881836,699542.0
+2019-05-29,12.260000228881836,12.260000228881836,12.0600004196167,12.180000305175781,124974.0
+2019-05-30,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-02,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-03,12.199999809265137,12.319999694824219,12.140000343322754,12.199999809265137,214037.0
+2019-06-04,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-05,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-06,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2019-06-09,13.0,13.420000076293945,12.699999809265137,13.420000076293945,2461081.0
+2019-06-10,13.619999885559082,14.34000015258789,13.619999885559082,14.039999961853027,3500320.0
+2019-06-11,14.039999961853027,14.380000114440918,13.899999618530273,14.020000457763672,1211681.0
+2019-06-12,14.039999961853027,14.15999984741211,13.960000038146973,14.100000381469727,601286.0
+2019-06-13,13.920000076293945,14.100000381469727,13.84000015258789,13.859999656677246,721428.0
+2019-06-16,13.880000114440918,14.0,13.4399995803833,13.5,1897824.0
+2019-06-17,13.5,13.640000343322754,13.460000038146973,13.5600004196167,1480982.0
+2019-06-18,13.520000457763672,13.920000076293945,13.520000457763672,13.800000190734863,1796509.0
+2019-06-19,13.84000015258789,13.84000015258789,13.640000343322754,13.699999809265137,434223.0
+2019-06-20,13.699999809265137,13.699999809265137,13.5,13.699999809265137,1181577.0
+2019-06-23,13.699999809265137,13.720000267028809,13.5,13.539999961853027,382252.0
+2019-06-24,13.4399995803833,13.5600004196167,13.300000190734863,13.399999618530273,349449.0
+2019-06-25,13.319999694824219,13.640000343322754,13.319999694824219,13.640000343322754,406060.0
+2019-06-26,13.65999984741211,13.699999809265137,13.539999961853027,13.539999961853027,574362.0
+2019-06-27,13.5600004196167,13.619999885559082,13.520000457763672,13.539999961853027,250925.0
+2019-06-30,13.600000381469727,13.859999656677246,13.579999923706055,13.579999923706055,1000135.0
+2019-07-01,13.600000381469727,13.600000381469727,13.460000038146973,13.520000457763672,755567.0
+2019-07-02,13.520000457763672,13.539999961853027,13.4399995803833,13.460000038146973,371415.0
+2019-07-03,13.4399995803833,13.460000038146973,13.399999618530273,13.399999618530273,591008.0
+2019-07-04,13.4399995803833,13.579999923706055,13.380000114440918,13.420000076293945,810855.0
+2019-07-07,13.479999542236328,13.520000457763672,13.380000114440918,13.399999618530273,711581.0
+2019-07-08,13.399999618530273,13.399999618530273,13.260000228881836,13.319999694824219,1073584.0
+2019-07-09,13.760000228881836,13.960000038146973,13.579999923706055,13.640000343322754,5292625.0
+2019-07-10,13.800000190734863,13.960000038146973,13.680000305175781,13.800000190734863,3013713.0
+2019-07-11,13.800000190734863,14.0,13.739999771118164,13.979999542236328,2399607.0
+2019-07-14,14.0,14.140000343322754,14.0,14.100000381469727,1911907.0
+2019-07-15,14.100000381469727,14.199999809265137,13.979999542236328,14.0600004196167,2532753.0
+2019-07-16,14.020000457763672,14.100000381469727,14.0,14.079999923706055,631206.0
+2019-07-17,14.100000381469727,14.100000381469727,14.0,14.020000457763672,869009.0
+2019-07-18,14.020000457763672,14.140000343322754,13.9399995803833,14.0600004196167,1254546.0
+2019-07-21,13.9399995803833,13.979999542236328,13.699999809265137,13.84000015258789,1194739.0
+2019-07-22,13.859999656677246,13.899999618530273,13.720000267028809,13.779999732971191,1287371.0
+2019-07-23,13.800000190734863,13.800000190734863,13.4399995803833,13.5600004196167,857181.0
+2019-07-24,13.5600004196167,13.579999923706055,13.4399995803833,13.5600004196167,474587.0
+2019-07-25,13.579999923706055,13.960000038146973,13.460000038146973,13.920000076293945,938208.0
+2019-07-28,13.699999809265137,14.0,13.699999809265137,13.899999618530273,806216.0
+2019-07-29,13.859999656677246,13.859999656677246,13.5600004196167,13.760000228881836,1005421.0
+2019-07-30,13.720000267028809,13.899999618530273,13.680000305175781,13.760000228881836,761745.0
+2019-07-31,13.720000267028809,13.899999618530273,13.720000267028809,13.84000015258789,275603.0
+2019-08-01,13.800000190734863,13.800000190734863,13.680000305175781,13.760000228881836,461246.0
+2019-08-04,13.65999984741211,13.800000190734863,13.579999923706055,13.720000267028809,403069.0
+2019-08-05,13.800000190734863,13.920000076293945,13.640000343322754,13.859999656677246,538906.0
+2019-08-06,13.84000015258789,14.199999809265137,13.779999732971191,14.140000343322754,2615444.0
+2019-08-07,14.199999809265137,14.760000228881836,14.15999984741211,14.619999885559082,3289917.0
+2019-08-08,14.600000381469727,14.899999618530273,14.399999618530273,14.579999923706055,1976917.0
+2019-08-11,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-12,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-13,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-14,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-15,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2019-08-18,14.539999961853027,15.0,14.380000114440918,14.979999542236328,2646493.0
+2019-08-19,15.0,15.239999771118164,14.899999618530273,14.960000038146973,1936265.0
+2019-08-20,14.979999542236328,15.140000343322754,14.800000190734863,15.039999961853027,1474402.0
+2019-08-21,15.100000381469727,15.100000381469727,14.899999618530273,15.0,602330.0
+2019-08-22,14.979999542236328,14.979999542236328,14.65999984741211,14.859999656677246,910960.0
+2019-08-25,14.520000457763672,14.739999771118164,14.279999732971191,14.300000190734863,1347267.0
+2019-08-26,14.279999732971191,14.420000076293945,14.0,14.300000190734863,1482374.0
+2019-08-27,14.399999618530273,14.399999618530273,14.0600004196167,14.180000305175781,1411804.0
+2019-08-28,14.180000305175781,14.359999656677246,14.0600004196167,14.279999732971191,859070.0
+2019-08-29,14.220000267028809,14.619999885559082,14.220000267028809,14.380000114440918,1239101.0
+2019-09-01,14.34000015258789,14.4399995803833,14.199999809265137,14.420000076293945,864411.0
+2019-09-02,14.4399995803833,15.34000015258789,14.359999656677246,15.319999694824219,2644470.0
+2019-09-03,15.380000114440918,15.5600004196167,15.239999771118164,15.399999618530273,3581687.0
+2019-09-04,15.399999618530273,15.520000457763672,15.140000343322754,15.460000038146973,1227012.0
+2019-09-05,15.479999542236328,15.680000305175781,15.279999732971191,15.680000305175781,1195917.0
+2019-09-08,15.699999809265137,16.34000015258789,15.699999809265137,16.299999237060547,3908420.0
+2019-09-09,16.219999313354492,16.420000076293945,16.15999984741211,16.31999969482422,1154985.0
+2019-09-10,16.31999969482422,16.3799991607666,15.880000114440918,15.880000114440918,1468050.0
+2019-09-11,15.800000190734863,15.880000114440918,15.5,15.699999809265137,1412184.0
+2019-09-12,15.699999809265137,16.540000915527344,15.640000343322754,16.3799991607666,2247734.0
+2019-09-15,16.0,16.68000030517578,15.960000038146973,16.299999237060547,2150791.0
+2019-09-16,16.299999237060547,16.5,15.199999809265137,15.380000114440918,2887520.0
+2019-09-17,15.319999694824219,15.800000190734863,15.199999809265137,15.300000190734863,2085296.0
+2019-09-18,15.420000076293945,15.680000305175781,15.319999694824219,15.5600004196167,924729.0
+2019-09-19,15.539999961853027,15.640000343322754,15.380000114440918,15.600000381469727,1733940.0
+2019-09-22,15.619999885559082,15.9399995803833,15.520000457763672,15.819999694824219,528145.0
+2019-09-24,15.899999618530273,16.100000381469727,15.899999618530273,16.040000915527344,939909.0
+2019-09-25,16.040000915527344,16.360000610351562,15.960000038146973,16.200000762939453,1265163.0
+2019-09-26,16.200000762939453,16.34000015258789,16.079999923706055,16.200000762939453,762955.0
+2019-09-29,16.200000762939453,16.559999465942383,16.200000762939453,16.459999084472656,1104759.0
+2019-09-30,16.5,16.540000915527344,16.420000076293945,16.520000457763672,629801.0
+2019-10-01,16.540000915527344,16.84000015258789,16.540000915527344,16.579999923706055,1524822.0
+2019-10-02,16.700000762939453,16.760000228881836,16.200000762939453,16.200000762939453,1298231.0
+2019-10-03,16.200000762939453,16.440000534057617,16.040000915527344,16.399999618530273,991818.0
+2019-10-06,16.3799991607666,16.959999084472656,16.360000610351562,16.959999084472656,1898348.0
+2019-10-07,17.0,17.18000030517578,16.81999969482422,17.040000915527344,1286329.0
+2019-10-08,16.899999618530273,17.040000915527344,16.639999389648438,16.920000076293945,1608668.0
+2019-10-09,17.0,17.200000762939453,16.700000762939453,16.700000762939453,1471390.0
+2019-10-10,16.700000762939453,16.84000015258789,16.020000457763672,16.299999237060547,839915.0
+2019-10-13,16.100000381469727,16.639999389648438,15.819999694824219,16.040000915527344,1199279.0
+2019-10-14,16.0,16.1200008392334,15.300000190734863,15.380000114440918,2154360.0
+2019-10-15,15.399999618530273,15.4399995803833,14.5600004196167,14.5600004196167,1880371.0
+2019-10-16,14.600000381469727,14.84000015258789,14.399999618530273,14.699999809265137,2124148.0
+2019-10-17,14.779999732971191,14.960000038146973,14.600000381469727,14.720000267028809,1685702.0
+2019-10-20,15.100000381469727,15.34000015258789,15.039999961853027,15.220000267028809,1186789.0
+2019-10-21,15.199999809265137,15.539999961853027,15.199999809265137,15.359999656677246,1107306.0
+2019-10-22,15.359999656677246,15.65999984741211,15.359999656677246,15.4399995803833,719507.0
+2019-10-23,15.420000076293945,15.5,15.260000228881836,15.34000015258789,327219.0
+2019-10-24,15.300000190734863,15.380000114440918,14.979999542236328,14.979999542236328,861419.0
+2019-10-27,14.880000114440918,15.220000267028809,14.880000114440918,15.199999809265137,557183.0
+2019-10-28,15.199999809265137,15.300000190734863,15.0,15.0600004196167,627561.0
+2019-10-29,14.979999542236328,15.199999809265137,14.680000305175781,15.079999923706055,1027587.0
+2019-10-30,15.359999656677246,15.640000343322754,15.300000190734863,15.5,1873918.0
+2019-10-31,15.34000015258789,15.960000038146973,15.34000015258789,15.619999885559082,1116312.0
+2019-11-03,15.199999809265137,15.460000038146973,15.039999961853027,15.220000267028809,848933.0
+2019-11-04,15.239999771118164,15.399999618530273,15.199999809265137,15.34000015258789,565516.0
+2019-11-05,15.34000015258789,15.520000457763672,15.319999694824219,15.399999618530273,580344.0
+2019-11-06,15.460000038146973,15.460000038146973,15.260000228881836,15.279999732971191,222685.0
+2019-11-07,15.279999732971191,15.300000190734863,15.100000381469727,15.260000228881836,320725.0
+2019-11-10,15.380000114440918,15.4399995803833,15.220000267028809,15.260000228881836,632168.0
+2019-11-11,15.199999809265137,15.5,15.199999809265137,15.5,640069.0
+2019-11-12,15.5,15.800000190734863,15.380000114440918,15.5,831669.0
+2019-11-13,15.520000457763672,15.5600004196167,15.180000305175781,15.180000305175781,525286.0
+2019-11-14,15.119999885559082,15.359999656677246,15.100000381469727,15.100000381469727,465805.0
+2019-11-17,15.079999923706055,15.520000457763672,15.079999923706055,15.520000457763672,446590.0
+2019-11-18,15.579999923706055,16.059999465942383,15.460000038146973,15.859999656677246,1604588.0
+2019-11-19,15.880000114440918,16.299999237060547,15.880000114440918,16.0,947215.0
+2019-11-20,15.979999542236328,16.200000762939453,15.9399995803833,16.0,431731.0
+2019-11-21,15.880000114440918,16.020000457763672,15.859999656677246,15.979999542236328,331366.0
+2019-11-24,15.9399995803833,16.0,15.760000228881836,15.779999732971191,281900.0
+2019-11-25,15.760000228881836,15.899999618530273,15.699999809265137,15.760000228881836,273578.0
+2019-11-26,15.779999732971191,16.600000381469727,15.760000228881836,16.399999618530273,1669748.0
+2019-11-27,16.399999618530273,16.600000381469727,16.219999313354492,16.399999618530273,662387.0
+2019-11-28,16.5,16.739999771118164,16.139999389648438,16.579999923706055,1058140.0
+2019-12-01,16.520000457763672,16.979999542236328,16.5,16.65999984741211,819708.0
+2019-12-02,16.600000381469727,17.18000030517578,16.5,17.139999389648438,1100848.0
+2019-12-03,17.18000030517578,17.700000762939453,17.020000457763672,17.15999984741211,1621398.0
+2019-12-04,17.280000686645508,17.399999618530273,16.8799991607666,17.059999465942383,714439.0
+2019-12-05,17.1200008392334,17.399999618530273,17.020000457763672,17.059999465942383,673667.0
+2019-12-08,17.059999465942383,17.6200008392334,17.020000457763672,17.34000015258789,1084585.0
+2019-12-09,17.399999618530273,17.6200008392334,17.200000762939453,17.3799991607666,1340075.0
+2019-12-10,17.360000610351562,17.600000381469727,17.200000762939453,17.280000686645508,623445.0
+2019-12-11,17.280000686645508,17.579999923706055,17.280000686645508,17.3799991607666,815996.0
+2019-12-12,17.299999237060547,17.399999618530273,16.81999969482422,17.100000381469727,962245.0
+2019-12-15,17.040000915527344,17.5,17.020000457763672,17.079999923706055,852320.0
+2019-12-16,17.100000381469727,17.100000381469727,16.700000762939453,16.760000228881836,1384843.0
+2019-12-17,16.760000228881836,16.959999084472656,16.559999465942383,16.579999923706055,895078.0
+2019-12-18,16.540000915527344,17.200000762939453,16.540000915527344,17.1200008392334,1489913.0
+2019-12-19,17.200000762939453,17.260000228881836,16.920000076293945,17.040000915527344,908889.0
+2019-12-22,17.139999389648438,17.459999084472656,17.040000915527344,17.31999969482422,1678164.0
+2019-12-23,17.260000228881836,17.420000076293945,17.079999923706055,17.100000381469727,1344099.0
+2019-12-24,17.1200008392334,17.200000762939453,17.0,17.100000381469727,1042094.0
+2019-12-25,17.079999923706055,17.219999313354492,17.040000915527344,17.040000915527344,662881.0
+2019-12-26,17.040000915527344,17.260000228881836,17.040000915527344,17.15999984741211,719044.0
+2019-12-29,17.280000686645508,17.280000686645508,17.1200008392334,17.200000762939453,493754.0
+2019-12-30,17.200000762939453,17.600000381469727,17.139999389648438,17.459999084472656,1835020.0
+2019-12-31,17.540000915527344,18.139999389648438,17.540000915527344,17.979999542236328,2949287.0
+2020-01-01,18.139999389648438,18.559999465942383,17.979999542236328,18.020000457763672,3000817.0
+2020-01-02,18.040000915527344,18.139999389648438,17.8799991607666,18.040000915527344,1131050.0
+2020-01-05,17.799999237060547,17.899999618530273,17.440000534057617,17.440000534057617,1522670.0
+2020-01-06,17.440000534057617,17.559999465942383,17.18000030517578,17.399999618530273,901787.0
+2020-01-07,17.420000076293945,17.799999237060547,17.360000610351562,17.3799991607666,975870.0
+2020-01-08,16.81999969482422,17.459999084472656,16.81999969482422,17.399999618530273,959761.0
+2020-01-09,17.65999984741211,17.780000686645508,17.639999389648438,17.739999771118164,1137231.0
+2020-01-12,17.8799991607666,18.219999313354492,17.780000686645508,18.200000762939453,1251804.0
+2020-01-13,18.280000686645508,18.700000762939453,18.260000228881836,18.600000381469727,1643506.0
+2020-01-14,18.799999237060547,19.459999084472656,18.799999237060547,19.219999313354492,2253706.0
+2020-01-15,19.260000228881836,19.299999237060547,19.0,19.040000915527344,672076.0
+2020-01-16,19.079999923706055,19.15999984741211,18.959999084472656,19.100000381469727,430631.0
+2020-01-19,19.200000762939453,19.700000762939453,19.200000762939453,19.579999923706055,1195828.0
+2020-01-20,19.799999237060547,19.799999237060547,19.3799991607666,19.579999923706055,759811.0
+2020-01-21,19.579999923706055,19.579999923706055,19.360000610351562,19.540000915527344,536578.0
+2020-01-22,19.420000076293945,19.68000030517578,19.420000076293945,19.540000915527344,621525.0
+2020-01-23,19.5,19.65999984741211,19.280000686645508,19.5,694297.0
+2020-01-26,19.399999618530273,19.65999984741211,19.280000686645508,19.31999969482422,748206.0
+2020-01-27,19.299999237060547,19.299999237060547,18.719999313354492,18.799999237060547,807300.0
+2020-01-28,18.600000381469727,18.940000534057617,18.579999923706055,18.600000381469727,724686.0
+2020-01-29,18.719999313354492,19.1200008392334,18.68000030517578,18.940000534057617,900400.0
+2020-01-30,19.079999923706055,19.3799991607666,18.940000534057617,19.239999771118164,548904.0
+2020-02-02,19.1200008392334,19.1200008392334,18.739999771118164,18.920000076293945,604090.0
+2020-02-03,18.899999618530273,19.040000915527344,18.700000762939453,18.84000015258789,431549.0
+2020-02-04,18.860000610351562,18.959999084472656,18.84000015258789,18.920000076293945,529357.0
+2020-02-05,19.0,19.200000762939453,18.940000534057617,19.079999923706055,598865.0
+2020-02-06,19.15999984741211,19.200000762939453,18.639999389648438,18.700000762939453,792330.0
+2020-02-09,18.68000030517578,18.799999237060547,18.1200008392334,18.399999618530273,797852.0
+2020-02-10,18.34000015258789,18.700000762939453,18.260000228881836,18.3799991607666,660946.0
+2020-02-11,18.5,18.780000686645508,18.299999237060547,18.3799991607666,598280.0
+2020-02-12,18.360000610351562,18.459999084472656,17.84000015258789,17.860000610351562,608369.0
+2020-02-13,17.920000076293945,18.059999465942383,17.860000610351562,17.979999542236328,443568.0
+2020-02-16,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0
+2020-02-17,18.299999237060547,18.600000381469727,18.299999237060547,18.459999084472656,500156.0
+2020-02-18,18.5,18.6200008392334,18.280000686645508,18.440000534057617,273448.0
+2020-02-19,18.5,18.600000381469727,18.479999542236328,18.540000915527344,331222.0
+2020-02-20,18.600000381469727,18.799999237060547,18.600000381469727,18.600000381469727,321096.0
+2020-02-23,18.600000381469727,18.6200008392334,18.18000030517578,18.260000228881836,548427.0
+2020-02-24,18.260000228881836,18.280000686645508,17.65999984741211,17.65999984741211,823467.0
+2020-02-25,17.579999923706055,17.979999542236328,17.440000534057617,17.920000076293945,866168.0
+2020-02-26,17.899999618530273,18.079999923706055,17.579999923706055,17.739999771118164,741951.0
+2020-02-27,17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0.0
+2020-03-01,15.5600004196167,16.020000457763672,15.319999694824219,15.319999694824219,2676901.0
+2020-03-02,15.479999542236328,15.699999809265137,14.020000457763672,14.65999984741211,1994112.0
+2020-03-03,14.819999694824219,15.539999961853027,14.819999694824219,15.479999542236328,1675985.0
+2020-03-04,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2020-03-05,15.399999618530273,15.5,15.100000381469727,15.140000343322754,874270.0
+2020-03-08,13.899999618530273,14.079999923706055,13.640000343322754,13.699999809265137,1363590.0
+2020-03-09,12.34000015258789,13.199999809265137,12.34000015258789,12.680000305175781,1100528.0
+2020-03-10,13.199999809265137,13.899999618530273,13.0,13.899999618530273,1322491.0
+2020-03-11,14.0,14.100000381469727,13.0600004196167,13.180000305175781,1165889.0
+2020-03-12,12.479999542236328,12.479999542236328,11.880000114440918,11.880000114440918,7892085.0
+2020-03-15,12.300000190734863,12.300000190734863,11.300000190734863,11.5,2344783.0
+2020-03-16,11.180000305175781,11.399999618530273,10.739999771118164,11.119999885559082,2158296.0
+2020-03-17,11.0600004196167,11.600000381469727,10.800000190734863,11.479999542236328,2037251.0
+2020-03-18,11.300000190734863,11.819999694824219,11.199999809265137,11.4399995803833,1806572.0
+2020-03-19,11.140000343322754,11.819999694824219,11.020000457763672,11.779999732971191,1832228.0
+2020-03-22,11.119999885559082,11.579999923706055,11.020000457763672,11.34000015258789,1814287.0
+2020-03-23,11.300000190734863,11.300000190734863,10.979999542236328,11.039999961853027,1421627.0
+2020-03-24,11.279999732971191,11.460000038146973,11.100000381469727,11.34000015258789,2297441.0
+2020-03-25,11.520000457763672,11.65999984741211,11.020000457763672,11.100000381469727,2032085.0
+2020-03-26,11.199999809265137,11.300000190734863,11.100000381469727,11.180000305175781,684029.0
+2020-03-29,11.0600004196167,11.600000381469727,11.0,11.359999656677246,1675748.0
+2020-03-30,11.359999656677246,11.520000457763672,11.300000190734863,11.319999694824219,1422540.0
+2020-03-31,11.399999618530273,11.899999618530273,11.399999618530273,11.739999771118164,2166854.0
+2020-04-01,11.600000381469727,11.720000267028809,11.539999961853027,11.619999885559082,1325919.0
+2020-04-02,11.760000228881836,11.899999618530273,11.699999809265137,11.859999656677246,1823099.0
+2020-04-05,12.119999885559082,12.359999656677246,11.859999656677246,12.0,3599312.0
+2020-04-06,12.100000381469727,12.479999542236328,11.979999542236328,12.34000015258789,1743210.0
+2020-04-07,12.34000015258789,12.5600004196167,12.279999732971191,12.5600004196167,1405389.0
+2020-04-08,12.600000381469727,12.760000228881836,12.34000015258789,12.380000114440918,2341596.0
+2020-04-09,12.420000076293945,12.520000457763672,12.119999885559082,12.239999771118164,1659227.0
+2020-04-12,12.279999732971191,12.279999732971191,11.979999542236328,12.039999961853027,1482861.0
+2020-04-13,12.119999885559082,12.220000267028809,11.800000190734863,11.880000114440918,842603.0
+2020-04-14,11.920000076293945,12.180000305175781,11.880000114440918,12.180000305175781,802427.0
+2020-04-15,12.180000305175781,12.180000305175781,11.9399995803833,11.960000038146973,869121.0
+2020-04-16,11.9399995803833,11.979999542236328,11.680000305175781,11.880000114440918,688704.0
+2020-04-19,11.979999542236328,12.319999694824219,11.899999618530273,12.199999809265137,1786878.0
+2020-04-20,12.100000381469727,12.4399995803833,12.0600004196167,12.34000015258789,1323174.0
+2020-04-21,12.039999961853027,12.199999809265137,11.880000114440918,12.079999923706055,1626578.0
+2020-04-22,12.0,12.180000305175781,11.84000015258789,12.15999984741211,1280874.0
+2020-04-23,12.220000267028809,12.680000305175781,12.220000267028809,12.600000381469727,2808740.0
+2020-04-26,13.0,13.859999656677246,12.84000015258789,13.859999656677246,3120797.0
+2020-04-27,14.0,14.399999618530273,13.699999809265137,14.199999809265137,3114396.0
+2020-04-28,14.199999809265137,15.199999809265137,14.039999961853027,15.0,2310045.0
+2020-04-29,15.0,15.140000343322754,14.539999961853027,14.600000381469727,1508966.0
+2020-04-30,14.619999885559082,14.880000114440918,14.619999885559082,14.880000114440918,983685.0
+2020-05-03,13.399999618530273,13.699999809265137,13.399999618530273,13.399999618530273,2079893.0
+2020-05-04,12.899999618530273,13.300000190734863,12.800000190734863,13.180000305175781,1815354.0
+2020-05-05,13.399999618530273,14.180000305175781,13.399999618530273,13.800000190734863,1711003.0
+2020-05-06,14.0600004196167,14.079999923706055,13.420000076293945,13.460000038146973,991041.0
+2020-05-07,13.399999618530273,13.619999885559082,13.199999809265137,13.479999542236328,461224.0
+2020-05-10,13.640000343322754,13.640000343322754,13.300000190734863,13.399999618530273,503882.0
+2020-05-11,12.5,13.199999809265137,12.4399995803833,13.140000343322754,1082984.0
+2020-05-12,13.100000381469727,13.420000076293945,13.100000381469727,13.199999809265137,729082.0
+2020-05-13,13.380000114440918,13.399999618530273,13.199999809265137,13.199999809265137,612992.0
+2020-05-14,13.199999809265137,13.260000228881836,13.079999923706055,13.15999984741211,428088.0
+2020-05-17,13.380000114440918,13.720000267028809,13.300000190734863,13.460000038146973,1069408.0
+2020-05-18,13.5600004196167,13.779999732971191,13.399999618530273,13.5,868199.0
+2020-05-19,13.699999809265137,13.699999809265137,13.539999961853027,13.619999885559082,840048.0
+2020-05-20,13.640000343322754,13.640000343322754,13.420000076293945,13.479999542236328,572439.0
+2020-05-21,13.539999961853027,13.760000228881836,13.460000038146973,13.699999809265137,563837.0
+2020-05-31,15.0600004196167,15.0600004196167,14.600000381469727,14.800000190734863,4789367.0
+2020-06-01,14.920000076293945,14.920000076293945,14.5,14.65999984741211,1543358.0
+2020-06-02,14.65999984741211,14.65999984741211,14.5,14.5,1006226.0
+2020-06-03,14.420000076293945,14.479999542236328,14.039999961853027,14.079999923706055,1094273.0
+2020-06-04,14.020000457763672,14.0600004196167,13.84000015258789,13.960000038146973,1295018.0
+2020-06-07,14.140000343322754,14.199999809265137,14.0,14.020000457763672,1353221.0
+2020-06-08,14.119999885559082,14.279999732971191,14.0600004196167,14.260000228881836,1351154.0
+2020-06-09,14.300000190734863,14.539999961853027,14.199999809265137,14.319999694824219,1720381.0
+2020-06-10,14.319999694824219,14.380000114440918,14.15999984741211,14.220000267028809,809520.0
+2020-06-11,14.140000343322754,14.260000228881836,14.119999885559082,14.180000305175781,691442.0
+2020-06-14,13.920000076293945,14.319999694824219,13.920000076293945,14.140000343322754,1014854.0
+2020-06-15,14.119999885559082,14.380000114440918,14.0,14.359999656677246,2135652.0
+2020-06-16,14.479999542236328,14.579999923706055,14.460000038146973,14.460000038146973,2037233.0
+2020-06-17,14.460000038146973,14.520000457763672,14.260000228881836,14.279999732971191,1203324.0
+2020-06-18,14.260000228881836,14.420000076293945,14.220000267028809,14.399999618530273,761026.0
+2020-06-21,14.460000038146973,14.5,14.300000190734863,14.300000190734863,868977.0
+2020-06-22,14.260000228881836,14.359999656677246,14.119999885559082,14.119999885559082,789006.0
+2020-06-23,14.220000267028809,14.239999771118164,14.119999885559082,14.180000305175781,594988.0
+2020-06-24,14.199999809265137,14.34000015258789,14.039999961853027,14.140000343322754,812065.0
+2020-06-25,14.100000381469727,14.140000343322754,14.039999961853027,14.119999885559082,773448.0
+2020-06-28,14.140000343322754,14.140000343322754,14.0600004196167,14.100000381469727,732196.0
+2020-06-29,14.100000381469727,14.180000305175781,14.039999961853027,14.140000343322754,704225.0
+2020-06-30,14.180000305175781,14.460000038146973,14.100000381469727,14.100000381469727,2870906.0
+2020-07-01,14.279999732971191,14.739999771118164,14.260000228881836,14.300000190734863,4233667.0
+2020-07-02,14.359999656677246,14.460000038146973,14.300000190734863,14.319999694824219,738211.0
+2020-07-05,14.380000114440918,14.739999771118164,14.300000190734863,14.699999809265137,2760970.0
+2020-07-06,14.760000228881836,14.800000190734863,14.399999618530273,14.399999618530273,2046570.0
+2020-07-07,14.460000038146973,14.619999885559082,14.399999618530273,14.420000076293945,998746.0
+2020-07-08,14.420000076293945,14.479999542236328,14.300000190734863,14.380000114440918,796324.0
+2020-07-09,14.420000076293945,14.600000381469727,14.380000114440918,14.4399995803833,2195065.0
+2020-07-12,14.460000038146973,14.979999542236328,14.460000038146973,14.859999656677246,3974565.0
+2020-07-13,14.9399995803833,15.119999885559082,14.739999771118164,14.800000190734863,2983990.0
+2020-07-14,14.779999732971191,14.779999732971191,14.579999923706055,14.65999984741211,1430251.0
+2020-07-15,14.619999885559082,14.920000076293945,14.619999885559082,14.800000190734863,1501138.0
+2020-07-16,14.859999656677246,15.119999885559082,14.800000190734863,14.899999618530273,2465222.0
+2020-07-19,14.899999618530273,15.739999771118164,14.899999618530273,15.739999771118164,6173303.0
+2020-07-20,15.779999732971191,16.18000030517578,15.0,15.579999923706055,6106224.0
+2020-07-21,15.680000305175781,16.260000228881836,15.600000381469727,15.819999694824219,3081369.0
+2020-07-22,15.899999618530273,16.100000381469727,15.5600004196167,15.600000381469727,1636702.0
+2020-07-23,15.600000381469727,15.739999771118164,15.5600004196167,15.600000381469727,758692.0
+2020-07-26,15.640000343322754,15.640000343322754,15.399999618530273,15.4399995803833,1024849.0
+2020-07-27,15.460000038146973,15.65999984741211,15.4399995803833,15.5,632035.0
+2020-07-28,15.5600004196167,15.5600004196167,15.380000114440918,15.5,474062.0
+2020-08-05,15.539999961853027,15.920000076293945,15.5,15.760000228881836,1023845.0
+2020-08-06,15.880000114440918,16.059999465942383,15.65999984741211,15.739999771118164,2160351.0
+2020-08-09,15.699999809265137,15.880000114440918,15.600000381469727,15.880000114440918,1186846.0
+2020-08-10,15.920000076293945,16.540000915527344,15.880000114440918,16.260000228881836,3943152.0
+2020-08-11,16.31999969482422,16.5,16.239999771118164,16.299999237060547,1213246.0
+2020-08-12,16.360000610351562,16.579999923706055,16.260000228881836,16.299999237060547,1564608.0
+2020-08-13,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2020-08-16,16.280000686645508,16.459999084472656,16.280000686645508,16.31999969482422,607818.0
+2020-08-17,16.219999313354492,16.299999237060547,15.520000457763672,16.0,1622498.0
+2020-08-18,15.960000038146973,16.100000381469727,15.84000015258789,16.059999465942383,1694802.0
+2020-08-19,16.100000381469727,16.139999389648438,15.800000190734863,16.0,896118.0
+2020-08-20,16.0,16.0,15.859999656677246,15.960000038146973,350554.0
+2020-08-23,15.800000190734863,16.079999923706055,15.699999809265137,16.040000915527344,1143588.0
+2020-08-24,16.040000915527344,16.399999618530273,16.040000915527344,16.15999984741211,1909860.0
+2020-08-25,16.280000686645508,16.31999969482422,16.15999984741211,16.200000762939453,1024739.0
+2020-08-26,16.239999771118164,16.700000762939453,16.200000762939453,16.559999465942383,2715605.0
+2020-08-27,16.65999984741211,16.65999984741211,16.219999313354492,16.459999084472656,1469047.0
+2020-08-30,16.459999084472656,16.600000381469727,16.420000076293945,16.5,1359412.0
+2020-08-31,16.520000457763672,16.760000228881836,16.440000534057617,16.639999389648438,1491627.0
+2020-09-01,16.639999389648438,16.780000686645508,16.459999084472656,16.579999923706055,1302131.0
+2020-09-02,16.5,16.979999542236328,16.399999618530273,16.979999542236328,3309468.0
+2020-09-03,17.299999237060547,17.479999542236328,16.920000076293945,17.0,6201833.0
+2020-09-06,17.0,17.1200008392334,16.780000686645508,16.979999542236328,1710265.0
+2020-09-07,17.0,17.059999465942383,16.84000015258789,16.940000534057617,1794465.0
+2020-09-08,16.979999542236328,16.979999542236328,16.5,16.600000381469727,2374950.0
+2020-09-09,16.5,16.739999771118164,16.440000534057617,16.65999984741211,1494197.0
+2020-09-10,16.700000762939453,16.8799991607666,16.700000762939453,16.760000228881836,2136380.0
+2020-09-13,16.81999969482422,17.100000381469727,16.760000228881836,17.0,3413917.0
+2020-09-14,17.1200008392334,17.420000076293945,16.760000228881836,17.399999618530273,4854260.0
+2020-09-15,17.399999618530273,17.639999389648438,17.059999465942383,17.559999465942383,3618017.0
+2020-09-16,17.68000030517578,17.780000686645508,17.1200008392334,17.219999313354492,2941967.0
+2020-09-17,17.239999771118164,17.31999969482422,17.079999923706055,17.219999313354492,1003344.0
+2020-09-20,17.299999237060547,17.700000762939453,17.18000030517578,17.559999465942383,2934667.0
+2020-09-21,17.639999389648438,17.719999313354492,17.299999237060547,17.34000015258789,1995175.0
+2020-09-22,17.239999771118164,17.520000457763672,17.239999771118164,17.3799991607666,1774902.0
+2020-09-24,17.399999618530273,18.219999313354492,17.260000228881836,18.200000762939453,3252450.0
+2020-09-27,18.299999237060547,18.420000076293945,18.15999984741211,18.239999771118164,3671780.0
+2020-09-28,18.299999237060547,18.399999618530273,17.979999542236328,18.0,2351720.0
+2020-09-29,18.040000915527344,18.040000915527344,17.68000030517578,17.799999237060547,1845445.0
+2020-09-30,17.799999237060547,18.239999771118164,17.65999984741211,18.1200008392334,1858514.0
+2020-10-01,18.200000762939453,18.280000686645508,17.5,17.799999237060547,1649609.0
+2020-10-04,17.739999771118164,18.0,17.5,17.5,1190355.0
+2020-10-05,17.700000762939453,17.700000762939453,17.0,17.700000762939453,1405792.0
+2020-10-06,17.860000610351562,18.100000381469727,17.600000381469727,18.079999923706055,1819297.0
+2020-10-07,18.079999923706055,18.260000228881836,17.799999237060547,17.899999618530273,2108446.0
+2020-10-08,17.979999542236328,18.15999984741211,17.8799991607666,17.899999618530273,1780100.0
+2020-10-11,17.959999084472656,18.15999984741211,17.81999969482422,18.079999923706055,1574307.0
+2020-10-12,18.100000381469727,18.520000457763672,17.959999084472656,18.459999084472656,3949288.0
+2020-10-13,18.600000381469727,19.0,18.420000076293945,18.5,5991023.0
+2020-10-14,18.520000457763672,18.8799991607666,18.31999969482422,18.700000762939453,2707121.0
+2020-10-15,18.700000762939453,18.799999237060547,18.440000534057617,18.5,2699102.0
+2020-10-18,18.600000381469727,18.6200008392334,17.979999542236328,18.0,3236614.0
+2020-10-19,18.0,18.100000381469727,17.84000015258789,17.860000610351562,1885710.0
+2020-10-20,17.799999237060547,17.799999237060547,17.479999542236328,17.68000030517578,1744058.0
+2020-10-21,17.799999237060547,17.81999969482422,17.540000915527344,17.540000915527344,1258387.0
+2020-10-22,17.520000457763672,17.520000457763672,17.200000762939453,17.260000228881836,1422302.0
+2020-10-25,17.260000228881836,17.360000610351562,15.539999961853027,15.579999923706055,1437601.0
+2020-10-26,15.579999923706055,16.100000381469727,15.0,15.800000190734863,2057855.0
+2020-10-27,15.800000190734863,16.399999618530273,15.579999923706055,16.200000762939453,1587445.0
+2020-10-28,16.139999389648438,16.139999389648438,15.619999885559082,15.699999809265137,1441125.0
+2020-10-29,15.479999542236328,15.479999542236328,14.920000076293945,15.0,1231043.0
+2020-11-01,15.0,15.399999618530273,14.920000076293945,15.180000305175781,1007173.0
+2020-11-02,15.15999984741211,15.65999984741211,15.15999984741211,15.65999984741211,911884.0
+2020-11-03,15.720000267028809,15.899999618530273,15.5,15.5600004196167,910036.0
+2020-11-04,15.600000381469727,15.84000015258789,15.600000381469727,15.800000190734863,826048.0
+2020-11-05,15.800000190734863,15.9399995803833,15.420000076293945,15.600000381469727,776445.0
+2020-11-08,15.300000190734863,15.600000381469727,15.300000190734863,15.5,1109910.0
+2020-11-09,15.579999923706055,15.899999618530273,15.579999923706055,15.899999618530273,2382342.0
+2020-11-10,16.399999618530273,16.739999771118164,15.899999618530273,16.280000686645508,3720661.0
+2020-11-11,16.3799991607666,16.5,16.200000762939453,16.31999969482422,1467342.0
+2020-11-12,16.34000015258789,16.34000015258789,16.100000381469727,16.260000228881836,1063030.0
+2020-11-15,16.399999618530273,16.5,16.219999313354492,16.31999969482422,1644262.0
+2020-11-16,16.3799991607666,16.780000686645508,16.239999771118164,16.420000076293945,2846058.0
+2020-11-17,16.520000457763672,16.700000762939453,16.459999084472656,16.639999389648438,1549275.0
+2020-11-18,16.520000457763672,16.65999984741211,16.5,16.579999923706055,713459.0
+2020-11-19,16.600000381469727,17.18000030517578,16.600000381469727,16.700000762939453,4574939.0
+2020-11-22,16.719999313354492,16.81999969482422,16.520000457763672,16.559999465942383,1351187.0
+2020-11-23,16.600000381469727,16.700000762939453,16.399999618530273,16.6200008392334,1550136.0
+2020-11-24,16.65999984741211,17.040000915527344,16.579999923706055,16.860000610351562,2189547.0
+2020-11-25,16.979999542236328,17.100000381469727,16.899999618530273,16.940000534057617,2384720.0
+2020-11-26,16.700000762939453,17.040000915527344,16.600000381469727,17.020000457763672,1613851.0
+2020-11-29,17.1200008392334,17.3799991607666,17.100000381469727,17.239999771118164,2399065.0
+2020-11-30,17.200000762939453,17.399999618530273,17.100000381469727,17.280000686645508,1975925.0
+2020-12-01,17.260000228881836,17.280000686645508,17.1200008392334,17.139999389648438,1381207.0
+2020-12-02,17.139999389648438,17.15999984741211,16.81999969482422,16.899999618530273,1414766.0
+2020-12-03,16.940000534057617,16.940000534057617,16.719999313354492,16.860000610351562,1054981.0
+2020-12-06,16.899999618530273,16.940000534057617,16.3799991607666,16.3799991607666,1002390.0
+2020-12-07,16.299999237060547,16.799999237060547,16.219999313354492,16.799999237060547,1002003.0
+2020-12-08,17.0,17.059999465942383,16.65999984741211,16.8799991607666,1479873.0
+2020-12-09,16.899999618530273,16.899999618530273,16.739999771118164,16.84000015258789,508704.0
+2020-12-10,16.84000015258789,16.860000610351562,16.719999313354492,16.84000015258789,502518.0
+2020-12-13,16.860000610351562,16.920000076293945,16.68000030517578,16.739999771118164,747999.0
+2020-12-14,16.700000762939453,16.799999237060547,16.68000030517578,16.780000686645508,455619.0
+2020-12-15,16.780000686645508,17.079999923706055,16.68000030517578,16.940000534057617,1754800.0
+2020-12-16,17.040000915527344,17.559999465942383,16.959999084472656,17.219999313354492,4546048.0
+2020-12-17,17.299999237060547,18.799999237060547,17.260000228881836,18.15999984741211,11932430.0
+2020-12-20,18.200000762939453,18.299999237060547,17.479999542236328,17.559999465942383,4390041.0
+2020-12-21,16.979999542236328,16.979999542236328,16.299999237060547,16.440000534057617,3538080.0
+2020-12-22,16.559999465942383,17.34000015258789,16.5,17.31999969482422,2092487.0
+2020-12-23,17.31999969482422,18.100000381469727,17.139999389648438,17.940000534057617,3393639.0
+2020-12-24,17.979999542236328,18.100000381469727,17.420000076293945,17.860000610351562,1367798.0
+2020-12-27,17.959999084472656,18.1200008392334,17.860000610351562,17.860000610351562,1579162.0
+2020-12-28,17.860000610351562,17.920000076293945,17.639999389648438,17.780000686645508,807808.0
+2020-12-29,17.739999771118164,18.200000762939453,17.700000762939453,18.200000762939453,1989761.0
+2020-12-30,18.34000015258789,18.639999389648438,18.18000030517578,18.5,5196986.0
+2020-12-31,18.459999084472656,18.459999084472656,17.8799991607666,17.940000534057617,2700851.0
+2021-01-03,17.84000015258789,17.940000534057617,17.479999542236328,17.639999389648438,2096321.0
+2021-01-04,17.81999969482422,17.899999618530273,17.6200008392334,17.799999237060547,1298639.0
+2021-01-05,17.81999969482422,17.84000015258789,17.479999542236328,17.5,1127156.0
+2021-01-06,17.600000381469727,17.860000610351562,17.520000457763672,17.600000381469727,867901.0
+2021-01-07,17.559999465942383,17.600000381469727,17.31999969482422,17.559999465942383,2114855.0
+2021-01-10,17.600000381469727,17.979999542236328,17.600000381469727,17.84000015258789,1478601.0
+2021-01-11,17.84000015258789,18.360000610351562,17.600000381469727,18.239999771118164,3037308.0
+2021-01-12,18.280000686645508,18.280000686645508,17.899999618530273,18.020000457763672,1362162.0
+2021-01-13,18.0,18.079999923706055,17.860000610351562,17.860000610351562,1093232.0
+2021-01-14,17.8799991607666,17.8799991607666,17.440000534057617,17.760000228881836,3627365.0
+2021-01-17,17.739999771118164,17.739999771118164,17.459999084472656,17.479999542236328,1645788.0
+2021-01-18,17.5,17.739999771118164,17.34000015258789,17.579999923706055,1560841.0
+2021-01-19,17.540000915527344,17.65999984741211,17.5,17.540000915527344,728072.0
+2021-01-20,17.540000915527344,17.639999389648438,17.479999542236328,17.559999465942383,974182.0
+2021-01-21,17.559999465942383,17.6200008392334,17.5,17.520000457763672,534154.0
+2021-01-24,17.520000457763672,17.540000915527344,17.360000610351562,17.360000610351562,936917.0
+2021-01-25,17.3799991607666,17.639999389648438,17.360000610351562,17.479999542236328,940088.0
+2021-01-26,17.479999542236328,17.639999389648438,17.399999618530273,17.540000915527344,856020.0
+2021-01-27,17.540000915527344,17.579999923706055,17.479999542236328,17.559999465942383,551703.0
+2021-01-28,17.399999618530273,17.559999465942383,17.399999618530273,17.459999084472656,823012.0
+2021-01-31,17.440000534057617,17.579999923706055,17.100000381469727,17.399999618530273,1337579.0
+2021-02-01,17.360000610351562,17.3799991607666,17.0,17.079999923706055,1583098.0
+2021-02-02,17.100000381469727,17.219999313354492,16.979999542236328,17.0,925337.0
+2021-02-03,16.940000534057617,17.0,16.5,16.5,1325780.0
+2021-02-04,16.31999969482422,16.540000915527344,16.0,16.299999237060547,1359772.0
+2021-02-07,16.3799991607666,16.540000915527344,16.34000015258789,16.420000076293945,632906.0
+2021-02-08,16.520000457763672,16.940000534057617,16.5,16.8799991607666,801188.0
+2021-02-09,16.8799991607666,16.979999542236328,16.700000762939453,16.780000686645508,986350.0
+2021-02-10,16.780000686645508,16.799999237060547,16.600000381469727,16.6200008392334,560237.0
+2021-02-11,16.780000686645508,16.780000686645508,16.520000457763672,16.579999923706055,604865.0
+2021-02-14,16.68000030517578,17.1200008392334,16.6200008392334,16.959999084472656,1215438.0
+2021-02-15,17.0,18.440000534057617,17.0,18.219999313354492,6576416.0
+2021-02-16,18.399999618530273,20.040000915527344,18.399999618530273,20.040000915527344,11879673.0
+2021-02-17,20.81999969482422,22.040000915527344,20.219999313354492,21.100000381469727,22945505.0
+2021-02-18,20.719999313354492,21.5,20.040000915527344,21.200000762939453,7598101.0
+2021-02-21,21.5,23.31999969482422,21.5,23.31999969482422,11721126.0
+2021-02-22,23.34000015258789,24.399999618530273,22.979999542236328,23.579999923706055,11604689.0
+2021-02-23,24.0,24.15999984741211,23.31999969482422,23.3799991607666,4201570.0
+2021-02-24,23.360000610351562,23.360000610351562,21.459999084472656,22.200000762939453,6503375.0
+2021-02-25,22.68000030517578,24.299999237060547,22.68000030517578,23.799999237060547,8863215.0
+2021-02-28,23.5,25.100000381469727,22.899999618530273,24.520000457763672,8629358.0
+2021-03-01,24.600000381469727,25.25,24.18000030517578,24.239999771118164,9312646.0
+2021-03-02,25.100000381469727,25.899999618530273,24.719999313354492,25.399999618530273,9132797.0
+2021-03-03,25.049999237060547,25.25,24.579999923706055,24.899999618530273,4291523.0
+2021-03-04,26.450000762939453,27.350000381469727,26.399999618530273,26.700000762939453,21205711.0
+2021-03-07,26.850000381469727,27.950000762939453,25.899999618530273,26.350000381469727,12987934.0
+2021-03-08,26.0,27.100000381469727,25.5,26.399999618530273,7954731.0
+2021-03-09,27.299999237060547,28.100000381469727,25.950000762939453,27.299999237060547,14856387.0
+2021-03-10,27.950000762939453,29.350000381469727,27.5,28.0,11715057.0
+2021-03-11,28.5,28.75,27.600000381469727,28.649999618530273,5694450.0
+2021-03-14,28.149999618530273,28.649999618530273,27.299999237060547,27.75,7561039.0
+2021-03-15,27.399999618530273,28.399999618530273,27.049999237060547,28.0,6704194.0
+2021-03-16,28.0,28.899999618530273,27.5,28.299999237060547,9961195.0
+2021-03-17,28.5,28.5,25.649999618530273,25.850000381469727,13236414.0
+2021-03-18,25.850000381469727,26.100000381469727,25.399999618530273,26.049999237060547,4079759.0
+2021-03-21,26.049999237060547,26.549999237060547,25.450000762939453,26.5,4875543.0
+2021-03-22,26.549999237060547,27.100000381469727,25.549999237060547,26.049999237060547,11379900.0
+2021-03-23,26.200000762939453,26.649999618530273,25.649999618530273,25.850000381469727,3530949.0
+2021-03-24,25.950000762939453,26.0,25.0,25.100000381469727,3055513.0
+2021-03-25,25.0,25.350000381469727,24.65999984741211,25.0,3306644.0
+2021-03-28,25.0,25.350000381469727,24.719999313354492,24.979999542236328,2769516.0
+2021-03-29,25.0,26.600000381469727,24.940000534057617,26.200000762939453,9611900.0
+2021-03-30,26.149999618530273,26.649999618530273,25.399999618530273,25.600000381469727,4358294.0
+2021-03-31,26.200000762939453,26.200000762939453,25.5,25.950000762939453,3766237.0
+2021-04-01,25.950000762939453,25.950000762939453,25.299999237060547,25.5,2219070.0
+2021-04-04,25.5,25.5,25.0,25.149999618530273,2819573.0
+2021-04-05,25.049999237060547,25.899999618530273,25.0,25.450000762939453,3738161.0
+2021-04-06,25.5,25.600000381469727,25.0,25.100000381469727,2562010.0
+2021-04-07,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
+2021-04-08,25.100000381469727,25.200000762939453,24.899999618530273,24.899999618530273,1787426.0
+2021-04-11,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2021-04-12,24.780000686645508,24.84000015258789,24.579999923706055,24.639999389648438,1536699.0
+2021-04-13,24.68000030517578,24.68000030517578,23.860000610351562,23.959999084472656,2195800.0
+2021-04-14,23.940000534057617,23.940000534057617,23.559999465942383,23.65999984741211,2056497.0
+2021-04-15,23.84000015258789,24.100000381469727,23.65999984741211,23.920000076293945,1752854.0
+2021-04-18,24.0,24.6200008392334,24.0,24.600000381469727,2101518.0
+2021-04-19,24.719999313354492,24.739999771118164,24.3799991607666,24.399999618530273,1676513.0
+2021-04-20,24.399999618530273,24.399999618530273,23.940000534057617,24.020000457763672,2518332.0
+2021-04-21,24.100000381469727,24.100000381469727,23.719999313354492,23.920000076293945,1405534.0
+2021-04-22,23.920000076293945,24.299999237060547,23.899999618530273,24.0,2436992.0
+2021-04-25,23.899999618530273,24.15999984741211,23.719999313354492,24.0,1384518.0
+2021-04-26,24.200000762939453,24.360000610351562,24.040000915527344,24.1200008392334,1609346.0
+2021-04-27,24.280000686645508,24.34000015258789,24.040000915527344,24.299999237060547,1375837.0
+2021-04-28,24.5,24.559999465942383,24.0,24.139999389648438,2239872.0
+2021-04-29,24.020000457763672,24.360000610351562,24.0,24.200000762939453,1933966.0
+2021-05-02,24.239999771118164,25.0,24.100000381469727,25.0,3198438.0
+2021-05-03,25.0,25.299999237060547,24.700000762939453,24.81999969482422,3178149.0
+2021-05-04,24.860000610351562,25.049999237060547,24.639999389648438,24.639999389648438,1316257.0
+2021-05-05,24.639999389648438,24.780000686645508,24.200000762939453,24.239999771118164,1155707.0
+2021-05-06,24.239999771118164,24.399999618530273,23.899999618530273,24.0,2604044.0
+2021-05-09,24.139999389648438,24.200000762939453,24.020000457763672,24.040000915527344,636538.0
+2021-05-10,24.040000915527344,24.200000762939453,24.020000457763672,24.200000762939453,710478.0
+2021-05-17,24.200000762939453,24.540000915527344,24.059999465942383,24.219999313354492,1759349.0
+2021-05-18,24.280000686645508,24.68000030517578,24.1200008392334,24.479999542236328,2753122.0
+2021-05-19,24.579999923706055,25.75,24.440000534057617,25.5,13048414.0
+2021-05-20,25.600000381469727,26.200000762939453,25.200000762939453,26.049999237060547,7398715.0
+2021-05-23,26.299999237060547,27.0,25.850000381469727,26.100000381469727,8487338.0
+2021-05-24,26.049999237060547,26.100000381469727,25.5,25.75,2433503.0
+2021-05-25,25.799999237060547,26.100000381469727,25.450000762939453,25.799999237060547,2611647.0
+2021-05-26,25.799999237060547,25.950000762939453,25.350000381469727,25.5,3846631.0
+2021-05-27,25.450000762939453,25.5,24.979999542236328,25.049999237060547,4424937.0
+2021-05-30,25.149999618530273,25.600000381469727,24.959999084472656,25.399999618530273,4322356.0
+2021-05-31,25.450000762939453,26.149999618530273,25.450000762939453,25.850000381469727,7576754.0
+2021-06-01,26.0,27.799999237060547,26.0,27.799999237060547,17655304.0
+2021-06-02,27.799999237060547,28.0,26.799999237060547,26.850000381469727,13135868.0
+2021-06-03,26.850000381469727,27.75,26.600000381469727,27.049999237060547,9361940.0
+2021-06-06,27.399999618530273,27.649999618530273,27.0,27.399999618530273,8343085.0
+2021-06-07,27.450000762939453,27.600000381469727,27.100000381469727,27.25,5429725.0
+2021-06-08,27.25,27.399999618530273,25.049999237060547,26.899999618530273,6470633.0
+2021-06-09,26.899999618530273,27.25,26.450000762939453,26.5,4559704.0
+2021-06-10,26.5,27.149999618530273,26.399999618530273,26.700000762939453,6141136.0
+2021-06-13,26.799999237060547,27.350000381469727,26.75,27.0,6550235.0
+2021-06-14,27.100000381469727,27.149999618530273,25.899999618530273,26.649999618530273,3797494.0
+2021-06-15,26.649999618530273,26.899999618530273,26.25,26.350000381469727,3681549.0
+2021-06-16,26.399999618530273,26.399999618530273,25.950000762939453,26.100000381469727,2335435.0
+2021-06-17,26.149999618530273,27.5,26.0,27.350000381469727,9407201.0
+2021-06-20,27.450000762939453,28.0,26.899999618530273,27.350000381469727,15948913.0
+2021-06-21,27.25,27.450000762939453,26.899999618530273,27.100000381469727,6252351.0
+2021-06-22,27.149999618530273,27.700000762939453,27.0,27.399999618530273,5498938.0
+2021-06-23,27.5,28.350000381469727,27.200000762939453,27.649999618530273,15672612.0
+2021-06-24,27.649999618530273,28.25,27.350000381469727,27.75,8178406.0
+2021-06-27,27.75,27.75,27.75,27.75,0.0
+2021-06-28,28.100000381469727,28.700000762939453,27.700000762939453,28.549999237060547,9282500.0
+2021-06-29,28.5,28.799999237060547,28.299999237060547,28.350000381469727,6482329.0
+2021-06-30,28.549999237060547,28.950000762939453,28.450000762939453,28.600000381469727,8252912.0
+2021-07-01,28.75,28.850000381469727,28.149999618530273,28.299999237060547,3853299.0
+2021-07-04,28.299999237060547,28.350000381469727,27.700000762939453,27.700000762939453,3369513.0
+2021-07-05,27.700000762939453,27.899999618530273,27.100000381469727,27.399999618530273,3642738.0
+2021-07-06,27.549999237060547,27.899999618530273,27.399999618530273,27.5,2590236.0
+2021-07-07,27.5,27.700000762939453,27.299999237060547,27.399999618530273,1528910.0
+2021-07-08,27.399999618530273,27.399999618530273,26.600000381469727,26.649999618530273,3334041.0
+2021-07-11,26.899999618530273,27.049999237060547,26.5,26.799999237060547,2151217.0
+2021-07-12,26.75,26.899999618530273,26.149999618530273,26.700000762939453,1634443.0
+2021-07-13,26.799999237060547,27.149999618530273,26.399999618530273,26.850000381469727,1914384.0
+2021-07-14,26.899999618530273,27.25,26.700000762939453,27.149999618530273,1166166.0
+2021-07-15,27.100000381469727,27.200000762939453,26.950000762939453,27.0,1557398.0
+2021-07-25,27.0,27.399999618530273,27.0,27.25,1446425.0
+2021-07-26,27.350000381469727,27.350000381469727,26.899999618530273,26.950000762939453,1205958.0
+2021-07-27,27.0,27.0,26.700000762939453,26.799999237060547,1120158.0
+2021-07-28,26.799999237060547,26.899999618530273,26.649999618530273,26.850000381469727,963443.0
+2021-07-29,26.950000762939453,27.100000381469727,26.799999237060547,27.0,961493.0
+2021-08-01,27.049999237060547,27.450000762939453,26.950000762939453,27.25,2266585.0
+2021-08-02,27.299999237060547,27.350000381469727,27.0,27.049999237060547,924400.0
+2021-08-03,27.049999237060547,27.899999618530273,26.950000762939453,27.700000762939453,4052914.0
+2021-08-04,27.799999237060547,28.299999237060547,27.299999237060547,27.399999618530273,7375585.0
+2021-08-05,27.399999618530273,28.149999618530273,27.149999618530273,28.0,3507309.0
+2021-08-08,28.149999618530273,28.549999237060547,27.950000762939453,28.200000762939453,5010400.0
+2021-08-09,28.25,28.549999237060547,27.600000381469727,28.399999618530273,3665455.0
+2021-08-10,28.399999618530273,28.600000381469727,28.25,28.399999618530273,2470056.0
+2021-08-11,28.350000381469727,29.25,28.25,29.0,9482018.0
+2021-08-12,29.350000381469727,29.649999618530273,28.399999618530273,28.899999618530273,7396263.0
+2021-08-15,29.0,29.299999237060547,28.399999618530273,28.549999237060547,2839426.0
+2021-08-16,28.600000381469727,28.600000381469727,27.950000762939453,27.950000762939453,2142137.0
+2021-08-17,27.799999237060547,28.700000762939453,27.700000762939453,28.600000381469727,3674930.0
+2021-08-18,28.600000381469727,29.350000381469727,28.5,28.600000381469727,5786093.0
+2021-08-19,28.549999237060547,28.850000381469727,28.200000762939453,28.25,2295440.0
+2021-08-22,28.200000762939453,28.5,27.649999618530273,27.75,1633682.0
+2021-08-23,27.899999618530273,28.149999618530273,27.549999237060547,27.600000381469727,1567058.0
+2021-08-24,27.600000381469727,27.950000762939453,27.049999237060547,27.649999618530273,1766056.0
+2021-08-25,27.850000381469727,27.850000381469727,27.25,27.549999237060547,934724.0
+2021-08-26,27.549999237060547,27.649999618530273,27.450000762939453,27.600000381469727,789915.0
+2021-08-29,27.649999618530273,28.549999237060547,27.649999618530273,28.5,2378020.0
+2021-08-30,28.600000381469727,28.75,28.299999237060547,28.299999237060547,1769122.0
+2021-08-31,28.399999618530273,28.700000762939453,28.0,28.5,2831515.0
+2021-09-01,28.450000762939453,28.549999237060547,27.950000762939453,28.0,2445652.0
+2021-09-02,28.100000381469727,28.549999237060547,28.100000381469727,28.25,2326653.0
+2021-09-05,28.100000381469727,28.25,27.899999618530273,28.0,1720161.0
+2021-09-06,28.0,28.100000381469727,27.850000381469727,27.950000762939453,872159.0
+2021-09-07,27.950000762939453,27.950000762939453,27.549999237060547,27.649999618530273,1645304.0
+2021-09-08,27.649999618530273,27.850000381469727,27.5,27.75,903139.0
+2021-09-09,27.649999618530273,27.950000762939453,27.549999237060547,27.600000381469727,699262.0
+2021-09-12,27.600000381469727,27.600000381469727,27.100000381469727,27.149999618530273,1181625.0
+2021-09-13,27.149999618530273,27.600000381469727,27.049999237060547,27.299999237060547,729698.0
+2021-09-14,27.450000762939453,27.5,27.299999237060547,27.399999618530273,452434.0
+2021-09-15,27.350000381469727,27.399999618530273,27.200000762939453,27.299999237060547,469214.0
+2021-09-16,27.299999237060547,27.299999237060547,27.0,27.0,965685.0
+2021-09-19,27.100000381469727,27.25,27.0,27.100000381469727,712418.0
+2021-09-20,27.049999237060547,27.100000381469727,26.75,26.75,867456.0
+2021-09-21,26.600000381469727,26.950000762939453,26.450000762939453,26.75,867737.0
+2021-09-22,26.75,26.799999237060547,26.549999237060547,26.600000381469727,348045.0
+2021-09-26,26.700000762939453,26.899999618530273,26.600000381469727,26.649999618530273,596393.0
+2021-09-27,26.700000762939453,26.700000762939453,26.100000381469727,26.25,833106.0
+2021-09-28,26.200000762939453,26.5,26.100000381469727,26.200000762939453,695277.0
+2021-09-29,26.200000762939453,26.649999618530273,26.149999618530273,26.350000381469727,1203852.0
+2021-09-30,26.399999618530273,26.75,26.299999237060547,26.600000381469727,783919.0
+2021-10-03,26.5,26.700000762939453,26.350000381469727,26.350000381469727,717441.0
+2021-10-04,26.350000381469727,26.5,26.100000381469727,26.149999618530273,515384.0
+2021-10-05,26.149999618530273,26.25,25.5,25.75,862969.0
+2021-10-06,25.75,25.799999237060547,25.450000762939453,25.600000381469727,710634.0
+2021-10-07,25.600000381469727,26.0,25.0,25.600000381469727,1281948.0
+2021-10-10,25.600000381469727,25.600000381469727,24.700000762939453,24.899999618530273,696378.0
+2021-10-11,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
+2021-10-12,24.420000076293945,24.65999984741211,24.18000030517578,24.6200008392334,680989.0
+2021-10-13,24.719999313354492,25.100000381469727,24.579999923706055,25.0,731118.0
+2021-10-14,25.049999237060547,25.450000762939453,25.049999237060547,25.299999237060547,408108.0
+2021-10-17,25.549999237060547,25.649999618530273,25.399999618530273,25.549999237060547,556301.0
+2021-10-18,25.649999618530273,25.700000762939453,25.5,25.700000762939453,494603.0
+2021-10-19,25.700000762939453,25.799999237060547,25.399999618530273,25.450000762939453,466883.0
+2021-10-20,25.450000762939453,25.450000762939453,25.0,25.100000381469727,415660.0
+2021-10-21,25.0,25.049999237060547,24.700000762939453,24.760000228881836,596174.0
+2021-10-24,24.760000228881836,24.8799991607666,24.600000381469727,24.6200008392334,523167.0
+2021-10-25,24.6200008392334,24.81999969482422,24.6200008392334,24.799999237060547,404071.0
+2021-10-26,24.860000610351562,24.860000610351562,24.65999984741211,24.700000762939453,326446.0
+2021-10-27,24.700000762939453,24.700000762939453,24.18000030517578,24.260000228881836,456892.0
+2021-10-28,24.18000030517578,24.200000762939453,24.0,24.200000762939453,508635.0
+2021-10-31,24.020000457763672,24.1200008392334,23.920000076293945,24.0,670334.0
+2021-11-01,24.059999465942383,24.100000381469727,23.959999084472656,24.0,324488.0
+2021-11-02,23.920000076293945,23.979999542236328,23.65999984741211,23.780000686645508,546846.0
+2021-11-03,23.780000686645508,23.780000686645508,23.0,23.1200008392334,689580.0
+2021-11-04,23.1200008392334,23.540000915527344,22.979999542236328,23.540000915527344,570456.0
+2021-11-07,23.5,23.780000686645508,23.31999969482422,23.600000381469727,464705.0
+2021-11-08,23.600000381469727,23.600000381469727,22.899999618530273,22.899999618530273,572534.0
+2021-11-09,22.899999618530273,22.979999542236328,22.260000228881836,22.399999618530273,699846.0
+2021-11-10,22.34000015258789,22.600000381469727,22.280000686645508,22.440000534057617,429298.0
+2021-11-11,22.5,22.68000030517578,22.420000076293945,22.5,330215.0
+2021-11-14,22.540000915527344,23.100000381469727,22.5,23.020000457763672,700259.0
+2021-11-15,23.040000915527344,23.280000686645508,22.700000762939453,22.719999313354492,624106.0
+2021-11-16,22.719999313354492,23.079999923706055,22.360000610351562,22.84000015258789,888033.0
+2021-11-17,22.959999084472656,22.959999084472656,22.760000228881836,22.760000228881836,235283.0
+2021-11-18,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2021-11-21,22.1200008392334,22.3799991607666,21.81999969482422,21.860000610351562,648789.0
+2021-11-22,21.860000610351562,21.899999618530273,20.540000915527344,20.719999313354492,848411.0
+2021-11-23,20.540000915527344,21.239999771118164,20.399999618530273,21.100000381469727,692087.0
+2021-11-24,20.940000534057617,21.5,20.940000534057617,21.399999618530273,491835.0
+2021-11-25,21.520000457763672,21.520000457763672,21.299999237060547,21.31999969482422,385066.0
+2021-11-28,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0
+2021-11-29,20.1200008392334,20.360000610351562,19.299999237060547,19.399999618530273,1026704.0
+2021-11-30,19.34000015258789,20.020000457763672,18.940000534057617,19.780000686645508,1772618.0
+2021-12-01,19.8799991607666,19.940000534057617,19.34000015258789,19.559999465942383,1220327.0
+2021-12-02,19.559999465942383,19.760000228881836,19.440000534057617,19.600000381469727,448969.0
+2021-12-05,19.719999313354492,20.299999237060547,19.719999313354492,20.239999771118164,1171027.0
+2021-12-06,20.520000457763672,20.979999542236328,20.31999969482422,20.399999618530273,1231032.0
+2021-12-07,20.5,21.5,20.5,21.479999542236328,1649871.0
+2021-12-08,21.600000381469727,22.760000228881836,21.459999084472656,22.420000076293945,2398345.0
+2021-12-09,22.719999313354492,22.84000015258789,22.059999465942383,22.299999237060547,978600.0
+2021-12-12,22.299999237060547,22.860000610351562,22.1200008392334,22.84000015258789,1087561.0
+2021-12-13,22.899999618530273,23.260000228881836,22.760000228881836,23.0,1641138.0
+2021-12-14,23.0,23.059999465942383,22.440000534057617,22.5,1135353.0
+2021-12-15,22.5,22.520000457763672,22.280000686645508,22.31999969482422,1005448.0
+2021-12-16,22.520000457763672,22.780000686645508,22.5,22.540000915527344,761490.0
+2021-12-19,22.399999618530273,22.420000076293945,22.0,22.1200008392334,661645.0
+2021-12-20,22.0,22.100000381469727,21.559999465942383,21.700000762939453,579542.0
+2021-12-21,21.959999084472656,22.15999984741211,21.719999313354492,22.0,352833.0
+2021-12-22,22.0,22.15999984741211,21.5,21.559999465942383,497985.0
+2021-12-23,21.700000762939453,21.799999237060547,21.0,21.260000228881836,360903.0
+2021-12-26,21.34000015258789,21.34000015258789,20.700000762939453,20.700000762939453,310925.0
+2021-12-27,20.799999237060547,20.799999237060547,20.479999542236328,20.479999542236328,573463.0
+2021-12-28,20.600000381469727,20.940000534057617,20.600000381469727,20.700000762939453,419689.0
+2021-12-29,20.860000610351562,20.920000076293945,20.18000030517578,20.18000030517578,673349.0
+2021-12-30,20.239999771118164,20.3799991607666,20.079999923706055,20.139999389648438,413922.0
+2022-01-02,20.18000030517578,20.219999313354492,19.959999084472656,20.040000915527344,698151.0
+2022-01-03,20.040000915527344,20.200000762939453,19.84000015258789,19.860000610351562,481816.0
+2022-01-04,20.0,20.020000457763672,19.920000076293945,19.959999084472656,220657.0
+2022-01-05,19.959999084472656,20.280000686645508,19.959999084472656,20.18000030517578,589358.0
+2022-01-06,20.18000030517578,20.360000610351562,20.059999465942383,20.34000015258789,454759.0
+2022-01-09,20.3799991607666,20.8799991607666,20.3799991607666,20.799999237060547,596463.0
+2022-01-10,20.940000534057617,21.600000381469727,20.940000534057617,21.239999771118164,1053566.0
+2022-01-11,21.239999771118164,21.280000686645508,21.020000457763672,21.139999389648438,456385.0
+2022-01-12,21.200000762939453,21.280000686645508,21.139999389648438,21.239999771118164,399124.0
+2022-01-13,22.020000457763672,22.280000686645508,21.959999084472656,22.059999465942383,2169106.0
+2022-01-16,22.200000762939453,22.219999313354492,21.799999237060547,21.959999084472656,944276.0
+2022-01-17,22.040000915527344,22.639999389648438,21.899999618530273,22.559999465942383,1561884.0
+2022-01-18,22.65999984741211,22.68000030517578,22.280000686645508,22.31999969482422,1002326.0
+2022-01-19,22.31999969482422,22.459999084472656,22.15999984741211,22.360000610351562,448075.0
+2022-01-20,22.360000610351562,22.3799991607666,22.020000457763672,22.299999237060547,365728.0
+2022-01-23,22.1200008392334,22.18000030517578,21.799999237060547,21.81999969482422,482582.0
+2022-01-24,21.8799991607666,22.059999465942383,21.8799991607666,22.0,326914.0
+2022-01-25,22.0,22.239999771118164,21.899999618530273,21.979999542236328,499405.0
+2022-01-26,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2022-01-27,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2022-01-30,24.200000762939453,24.899999618530273,24.0,24.5,3811893.0
+2022-01-31,24.600000381469727,24.600000381469727,23.899999618530273,23.940000534057617,1580458.0
+2022-02-01,23.940000534057617,23.979999542236328,23.0,23.360000610351562,943903.0
+2022-02-02,23.3799991607666,24.200000762939453,23.299999237060547,23.799999237060547,1511408.0
+2022-02-03,23.8799991607666,24.079999923706055,23.700000762939453,23.700000762939453,506991.0
+2022-02-06,23.6200008392334,23.860000610351562,23.440000534057617,23.700000762939453,440108.0
+2022-02-07,23.860000610351562,23.860000610351562,23.559999465942383,23.559999465942383,396115.0
+2022-02-08,23.639999389648438,24.100000381469727,23.600000381469727,23.959999084472656,1358162.0
+2022-02-09,24.0,24.139999389648438,23.68000030517578,23.899999618530273,611407.0
+2022-02-10,23.81999969482422,23.899999618530273,23.719999313354492,23.780000686645508,266486.0
+2022-02-13,23.600000381469727,23.600000381469727,22.100000381469727,22.68000030517578,1137199.0
+2022-02-14,22.6200008392334,23.0,22.34000015258789,22.899999618530273,650176.0
+2022-02-15,22.799999237060547,23.219999313354492,22.739999771118164,23.059999465942383,902044.0
+2022-02-16,23.059999465942383,23.479999542236328,23.020000457763672,23.200000762939453,1164210.0
+2022-02-17,23.299999237060547,23.299999237060547,22.899999618530273,23.059999465942383,504322.0
+2022-02-20,22.940000534057617,22.940000534057617,22.280000686645508,22.399999618530273,623819.0
+2022-02-21,22.299999237060547,23.0,22.219999313354492,22.6200008392334,738107.0
+2022-02-23,22.540000915527344,22.6200008392334,22.1200008392334,22.1200008392334,715046.0
+2022-02-24,21.68000030517578,21.68000030517578,21.100000381469727,21.299999237060547,1150372.0
+2022-02-27,21.780000686645508,21.959999084472656,21.559999465942383,21.719999313354492,530138.0
+2022-02-28,21.719999313354492,21.719999313354492,21.5,21.65999984741211,677106.0
+2022-03-01,21.739999771118164,22.31999969482422,21.65999984741211,22.1200008392334,1098854.0
+2022-03-02,22.100000381469727,22.100000381469727,21.639999389648438,21.700000762939453,685897.0
+2022-03-03,21.700000762939453,22.1200008392334,21.65999984741211,21.719999313354492,1131097.0
+2022-03-06,22.0,22.219999313354492,21.84000015258789,21.920000076293945,732006.0
+2022-03-07,22.0,22.420000076293945,21.780000686645508,22.100000381469727,1195050.0
+2022-03-08,22.100000381469727,22.719999313354492,21.920000076293945,22.700000762939453,1406366.0
+2022-03-09,22.899999618530273,23.200000762939453,22.540000915527344,22.540000915527344,1411362.0
+2022-03-10,22.5,22.739999771118164,22.5,22.700000762939453,416451.0
+2022-03-13,22.719999313354492,22.860000610351562,22.479999542236328,22.479999542236328,530270.0
+2022-03-14,22.299999237060547,22.3799991607666,22.0,22.139999389648438,443911.0
+2022-03-15,22.200000762939453,22.399999618530273,22.040000915527344,22.059999465942383,352496.0
+2022-03-16,22.15999984741211,22.200000762939453,22.040000915527344,22.100000381469727,270118.0
+2022-03-17,22.139999389648438,22.600000381469727,22.100000381469727,22.100000381469727,628375.0
+2022-03-20,22.15999984741211,22.420000076293945,22.0,22.219999313354492,448502.0
+2022-03-21,22.299999237060547,22.399999618530273,22.100000381469727,22.1200008392334,605305.0
+2022-03-22,22.139999389648438,22.200000762939453,22.0,22.059999465942383,390684.0
+2022-03-23,22.040000915527344,22.18000030517578,21.959999084472656,22.040000915527344,409147.0
+2022-03-24,22.0,22.81999969482422,21.8799991607666,22.600000381469727,1066032.0
+2022-03-27,22.65999984741211,23.18000030517578,22.65999984741211,22.719999313354492,1638555.0
+2022-03-28,22.719999313354492,22.739999771118164,22.299999237060547,22.5,928264.0
+2022-03-29,22.559999465942383,22.84000015258789,22.5,22.600000381469727,589251.0
+2022-03-30,22.6200008392334,22.799999237060547,22.459999084472656,22.68000030517578,456982.0
+2022-03-31,22.559999465942383,22.700000762939453,22.420000076293945,22.459999084472656,376308.0
+2022-04-03,22.440000534057617,22.579999923706055,22.440000534057617,22.5,255021.0
+2022-04-04,22.5,22.5,22.5,22.5,0.0
+2022-04-05,22.299999237060547,22.299999237060547,21.81999969482422,21.81999969482422,745973.0
+2022-04-06,21.84000015258789,21.940000534057617,21.059999465942383,21.760000228881836,797378.0
+2022-04-07,21.639999389648438,21.979999542236328,21.520000457763672,21.899999618530273,276976.0
+2022-04-10,22.139999389648438,22.899999618530273,22.1200008392334,22.440000534057617,1177786.0
+2022-04-11,22.459999084472656,22.65999984741211,22.200000762939453,22.239999771118164,412962.0
+2022-04-12,22.100000381469727,22.239999771118164,21.8799991607666,22.239999771118164,596731.0
+2022-04-13,22.299999237060547,22.399999618530273,22.0,22.1200008392334,372103.0
+2022-04-14,22.1200008392334,22.5,22.079999923706055,22.399999618530273,525723.0
+2022-04-17,22.440000534057617,23.0,22.299999237060547,23.0,2443548.0
+2022-04-18,23.299999237060547,23.600000381469727,23.040000915527344,23.100000381469727,2789191.0
+2022-04-19,23.239999771118164,23.420000076293945,22.780000686645508,22.81999969482422,1124679.0
+2022-04-20,22.81999969482422,22.81999969482422,22.479999542236328,22.639999389648438,619771.0
+2022-04-21,22.639999389648438,22.959999084472656,22.31999969482422,22.34000015258789,696402.0
+2022-04-24,22.040000915527344,22.1200008392334,21.579999923706055,21.719999313354492,579889.0
+2022-04-25,21.719999313354492,21.8799991607666,21.299999237060547,21.420000076293945,518021.0
+2022-04-26,21.399999618530273,21.5,21.200000762939453,21.459999084472656,474911.0
+2022-04-27,21.559999465942383,21.979999542236328,21.5,21.639999389648438,717293.0
+2022-04-28,21.739999771118164,21.739999771118164,21.420000076293945,21.579999923706055,491267.0
+2022-05-08,21.579999923706055,21.579999923706055,21.200000762939453,21.280000686645508,287299.0
+2022-05-09,21.399999618530273,21.5,21.1200008392334,21.399999618530273,613820.0
+2022-05-10,21.399999618530273,21.399999618530273,21.100000381469727,21.1200008392334,423840.0
+2022-05-11,21.15999984741211,21.239999771118164,21.079999923706055,21.100000381469727,302118.0
+2022-05-12,21.059999465942383,21.059999465942383,20.360000610351562,20.360000610351562,508602.0
+2022-05-15,20.399999618530273,20.719999313354492,20.219999313354492,20.459999084472656,742475.0
+2022-05-16,20.5,20.559999465942383,20.100000381469727,20.260000228881836,346081.0
+2022-05-17,20.040000915527344,20.15999984741211,19.799999237060547,20.15999984741211,538181.0
+2022-05-18,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
+2022-05-19,19.559999465942383,19.600000381469727,18.8799991607666,18.940000534057617,1262579.0
+2022-05-22,19.0,19.0,18.0,18.399999618530273,443147.0
+2022-05-23,18.520000457763672,18.899999618530273,18.239999771118164,18.399999618530273,617024.0
+2022-05-24,18.399999618530273,18.440000534057617,18.260000228881836,18.440000534057617,470774.0
+2022-05-25,18.5,18.68000030517578,18.31999969482422,18.5,723675.0
+2022-05-26,18.520000457763672,18.940000534057617,18.420000076293945,18.860000610351562,659747.0
+2022-05-29,19.059999465942383,19.139999389648438,18.799999237060547,18.899999618530273,1022121.0
+2022-05-30,18.899999618530273,19.100000381469727,18.8799991607666,18.899999618530273,2467352.0
+2022-05-31,19.0,19.020000457763672,18.739999771118164,18.739999771118164,685879.0
+2022-06-01,18.719999313354492,18.799999237060547,18.639999389648438,18.799999237060547,689541.0
+2022-06-02,18.81999969482422,19.0,18.760000228881836,18.81999969482422,518315.0
+2022-06-05,18.899999618530273,19.940000534057617,18.84000015258789,19.5,2174793.0
+2022-06-06,19.6200008392334,19.6200008392334,19.239999771118164,19.299999237060547,776132.0
+2022-06-07,19.299999237060547,19.399999618530273,19.059999465942383,19.100000381469727,748373.0
+2022-06-08,19.100000381469727,19.139999389648438,18.700000762939453,18.700000762939453,862941.0
+2022-06-09,18.719999313354492,19.059999465942383,18.540000915527344,18.700000762939453,1804614.0
+2022-06-12,18.540000915527344,18.540000915527344,17.979999542236328,18.0,1137774.0
+2022-06-13,18.0,18.059999465942383,17.3799991607666,17.6200008392334,774567.0
+2022-06-14,17.6200008392334,17.6200008392334,16.639999389648438,17.18000030517578,563479.0
+2022-06-15,17.18000030517578,17.18000030517578,16.920000076293945,16.940000534057617,725013.0
+2022-06-16,16.940000534057617,17.1200008392334,16.079999923706055,16.260000228881836,843733.0
+2022-06-19,16.0,16.0,15.319999694824219,15.359999656677246,863017.0
+2022-06-20,15.460000038146973,15.800000190734863,15.260000228881836,15.399999618530273,850977.0
+2022-06-21,15.5,15.619999885559082,15.399999618530273,15.520000457763672,1557569.0
+2022-06-22,15.600000381469727,15.600000381469727,14.800000190734863,14.84000015258789,1251075.0
+2022-06-23,14.819999694824219,15.0600004196167,14.539999961853027,15.020000457763672,682089.0
+2022-06-26,15.15999984741211,15.779999732971191,15.15999984741211,15.779999732971191,859892.0
+2022-06-27,15.800000190734863,16.200000762939453,15.300000190734863,15.319999694824219,1000122.0
+2022-06-28,15.260000228881836,15.640000343322754,15.239999771118164,15.600000381469727,521615.0
+2022-06-29,15.5600004196167,15.739999771118164,15.460000038146973,15.5600004196167,530480.0
+2022-06-30,15.539999961853027,15.680000305175781,15.300000190734863,15.34000015258789,342494.0
+2022-07-03,15.420000076293945,15.460000038146973,15.100000381469727,15.119999885559082,318197.0
+2022-07-04,15.100000381469727,15.100000381469727,14.819999694824219,14.880000114440918,397034.0
+2022-07-05,15.0,15.180000305175781,14.800000190734863,14.880000114440918,382914.0
+2022-07-06,14.760000228881836,15.140000343322754,14.720000267028809,15.140000343322754,569155.0
+2022-07-13,15.199999809265137,15.5,15.100000381469727,15.180000305175781,512455.0
+2022-07-14,15.119999885559082,15.300000190734863,14.880000114440918,15.039999961853027,342584.0
+2022-07-17,15.180000305175781,15.319999694824219,15.0600004196167,15.100000381469727,306549.0
+2022-07-18,15.199999809265137,15.520000457763672,15.180000305175781,15.5,413149.0
+2022-07-19,15.520000457763672,16.31999969482422,15.520000457763672,16.020000457763672,1063534.0
+2022-07-20,16.059999465942383,16.260000228881836,15.9399995803833,15.9399995803833,850610.0
+2022-07-21,16.020000457763672,16.200000762939453,15.9399995803833,16.079999923706055,421141.0
+2022-07-24,16.15999984741211,16.68000030517578,16.079999923706055,16.459999084472656,1060039.0
+2022-07-25,16.479999542236328,16.5,16.059999465942383,16.1200008392334,731320.0
+2022-07-26,16.1200008392334,16.200000762939453,16.020000457763672,16.040000915527344,394725.0
+2022-07-27,16.100000381469727,16.1200008392334,15.920000076293945,15.960000038146973,296750.0
+2022-07-28,16.0,16.219999313354492,16.0,16.219999313354492,647136.0
+2022-07-31,16.239999771118164,16.559999465942383,16.239999771118164,16.360000610351562,776859.0
+2022-08-01,16.3799991607666,16.81999969482422,16.34000015258789,16.700000762939453,773552.0
+2022-08-02,16.700000762939453,17.040000915527344,16.540000915527344,16.799999237060547,1000691.0
+2022-08-03,16.739999771118164,17.059999465942383,16.68000030517578,16.700000762939453,962704.0
+2022-08-04,16.799999237060547,16.8799991607666,16.639999389648438,16.65999984741211,920793.0
+2022-08-07,16.780000686645508,16.8799991607666,16.700000762939453,16.739999771118164,785542.0
+2022-08-08,16.739999771118164,16.81999969482422,16.520000457763672,16.559999465942383,607968.0
+2022-08-09,16.540000915527344,16.559999465942383,16.239999771118164,16.399999618530273,799248.0
+2022-08-10,16.399999618530273,17.079999923706055,16.3799991607666,17.040000915527344,1667871.0
+2022-08-11,17.079999923706055,17.360000610351562,17.040000915527344,17.1200008392334,1404403.0
+2022-08-14,17.200000762939453,17.920000076293945,17.18000030517578,17.899999618530273,2001724.0
+2022-08-15,17.979999542236328,18.219999313354492,17.700000762939453,17.81999969482422,1966353.0
+2022-08-16,17.81999969482422,17.920000076293945,17.739999771118164,17.799999237060547,601886.0
+2022-08-17,17.780000686645508,17.8799991607666,17.719999313354492,17.780000686645508,477146.0
+2022-08-18,17.780000686645508,17.780000686645508,17.5,17.700000762939453,683877.0
+2022-08-21,17.700000762939453,17.700000762939453,17.5,17.600000381469727,430306.0
+2022-08-22,17.600000381469727,17.780000686645508,17.459999084472656,17.600000381469727,469549.0
+2022-08-23,17.65999984741211,17.65999984741211,16.920000076293945,16.920000076293945,1181011.0
+2022-08-24,16.84000015258789,16.84000015258789,16.5,16.739999771118164,605221.0
+2022-08-25,16.719999313354492,17.399999618530273,16.719999313354492,17.399999618530273,797050.0
+2022-08-28,17.020000457763672,17.739999771118164,17.020000457763672,17.600000381469727,1096338.0
+2022-08-29,17.719999313354492,17.8799991607666,17.5,17.5,650891.0
+2022-08-30,17.559999465942383,17.780000686645508,17.3799991607666,17.440000534057617,297757.0
+2022-08-31,17.34000015258789,17.440000534057617,17.0,17.200000762939453,434198.0
+2022-09-01,17.079999923706055,17.100000381469727,16.940000534057617,17.040000915527344,296282.0
+2022-09-04,16.899999618530273,17.15999984741211,16.899999618530273,17.040000915527344,409814.0
+2022-09-05,17.100000381469727,17.18000030517578,16.959999084472656,16.959999084472656,249214.0
+2022-09-06,16.959999084472656,17.059999465942383,16.579999923706055,16.579999923706055,314063.0
+2022-09-07,16.520000457763672,16.540000915527344,16.15999984741211,16.15999984741211,361074.0
+2022-09-08,16.299999237060547,16.299999237060547,16.0,16.1200008392334,305506.0
+2022-09-11,16.239999771118164,16.600000381469727,16.219999313354492,16.299999237060547,321103.0
+2022-09-12,16.399999618530273,16.700000762939453,16.3799991607666,16.459999084472656,429199.0
+2022-09-13,16.459999084472656,16.600000381469727,16.440000534057617,16.600000381469727,216051.0
+2022-09-14,16.200000762939453,16.479999542236328,16.200000762939453,16.239999771118164,322136.0
+2022-09-15,16.239999771118164,16.3799991607666,16.200000762939453,16.219999313354492,145208.0
+2022-09-18,16.079999923706055,16.079999923706055,15.899999618530273,15.899999618530273,370150.0
+2022-09-19,15.899999618530273,15.899999618530273,15.399999618530273,15.479999542236328,262289.0
+2022-09-20,15.479999542236328,15.640000343322754,15.260000228881836,15.359999656677246,165966.0
+2022-09-21,15.380000114440918,15.399999618530273,14.859999656677246,15.119999885559082,310620.0
+2022-09-25,14.859999656677246,14.859999656677246,14.399999618530273,14.5,390816.0
+2022-09-26,14.5,14.65999984741211,14.4399995803833,14.479999542236328,350621.0
+2022-09-27,14.539999961853027,14.699999809265137,14.520000457763672,14.699999809265137,323277.0
+2022-09-28,14.859999656677246,15.380000114440918,14.859999656677246,15.319999694824219,672164.0
+2022-09-29,15.399999618530273,15.399999618530273,15.140000343322754,15.199999809265137,331458.0
+2022-10-02,15.199999809265137,15.359999656677246,15.119999885559082,15.300000190734863,357118.0
+2022-10-03,15.359999656677246,15.640000343322754,15.359999656677246,15.5,299396.0
+2022-10-04,15.5,15.5,15.5,15.5,0.0
+2022-10-05,15.84000015258789,16.299999237060547,15.819999694824219,16.020000457763672,632767.0
+2022-10-06,16.040000915527344,16.1200008392334,15.920000076293945,15.979999542236328,217951.0
+2022-10-09,15.979999542236328,16.3799991607666,15.600000381469727,16.0,1064082.0
+2022-10-10,15.800000190734863,16.059999465942383,15.800000190734863,15.9399995803833,374645.0
+2022-10-11,16.0,16.0,15.800000190734863,15.800000190734863,240313.0
+2022-10-12,15.899999618530273,15.979999542236328,15.800000190734863,15.920000076293945,319258.0
+2022-10-13,15.899999618530273,15.899999618530273,15.5,15.5,464465.0
+2022-10-16,15.680000305175781,15.699999809265137,15.479999542236328,15.579999923706055,275146.0
+2022-10-17,15.579999923706055,15.680000305175781,15.5,15.5,291273.0
+2022-10-18,15.819999694824219,15.819999694824219,15.640000343322754,15.739999771118164,231475.0
+2022-10-19,15.760000228881836,16.100000381469727,15.739999771118164,16.079999923706055,620254.0
+2022-10-20,16.200000762939453,16.479999542236328,16.15999984741211,16.200000762939453,831447.0
+2022-10-23,16.31999969482422,16.5,16.200000762939453,16.420000076293945,494153.0
+2022-10-24,16.420000076293945,16.899999618530273,16.34000015258789,16.899999618530273,942717.0
+2022-10-25,17.0,17.079999923706055,16.760000228881836,16.81999969482422,1159247.0
+2022-10-26,16.8799991607666,17.0,16.540000915527344,16.920000076293945,615415.0
+2022-10-27,16.940000534057617,17.239999771118164,16.860000610351562,16.959999084472656,1441177.0
+2022-10-30,16.899999618530273,17.260000228881836,16.899999618530273,17.0,605049.0
+2022-10-31,17.0,17.0,17.0,17.0,0.0
+2022-11-01,16.920000076293945,17.020000457763672,16.5,16.65999984741211,467825.0
+2022-11-02,16.579999923706055,16.799999237060547,16.059999465942383,16.559999465942383,338345.0
+2022-11-03,16.559999465942383,16.940000534057617,16.559999465942383,16.899999618530273,405480.0
+2022-11-06,17.0,17.219999313354492,16.899999618530273,17.040000915527344,829895.0
+2022-11-07,17.15999984741211,17.3799991607666,16.700000762939453,16.8799991607666,973021.0
+2022-11-08,16.979999542236328,17.139999389648438,16.780000686645508,17.079999923706055,468893.0
+2022-11-09,17.100000381469727,17.200000762939453,16.979999542236328,17.139999389648438,716271.0
+2022-11-10,17.0,17.139999389648438,16.719999313354492,16.719999313354492,466615.0
+2022-11-13,16.799999237060547,17.540000915527344,16.799999237060547,17.139999389648438,1635427.0
+2022-11-14,17.040000915527344,17.579999923706055,17.040000915527344,17.299999237060547,923892.0
+2022-11-15,17.239999771118164,17.6200008392334,17.239999771118164,17.420000076293945,752204.0
+2022-11-16,17.420000076293945,17.600000381469727,17.18000030517578,17.479999542236328,817953.0
+2022-11-17,17.540000915527344,17.799999237060547,17.5,17.799999237060547,753191.0
+2022-11-20,17.799999237060547,18.34000015258789,17.799999237060547,18.18000030517578,1547984.0
+2022-11-21,18.18000030517578,18.200000762939453,17.65999984741211,17.940000534057617,831677.0
+2022-11-22,17.81999969482422,18.100000381469727,17.799999237060547,18.0,287985.0
+2022-11-24,17.979999542236328,17.979999542236328,17.520000457763672,17.799999237060547,332048.0
+2022-11-27,17.899999618530273,17.899999618530273,16.979999542236328,16.979999542236328,349823.0
+2022-11-28,16.479999542236328,17.18000030517578,16.479999542236328,17.040000915527344,261842.0
+2022-11-29,17.200000762939453,17.200000762939453,16.700000762939453,16.719999313354492,213151.0
+2022-11-30,16.739999771118164,17.18000030517578,16.6200008392334,17.18000030517578,555488.0
+2022-12-01,17.15999984741211,17.15999984741211,16.940000534057617,17.0,184528.0
+2022-12-04,16.899999618530273,17.100000381469727,16.579999923706055,16.579999923706055,247092.0
+2022-12-05,16.739999771118164,16.739999771118164,16.020000457763672,16.020000457763672,278150.0
+2022-12-06,16.0,16.420000076293945,15.859999656677246,16.079999923706055,286556.0
+2022-12-07,16.139999389648438,16.15999984741211,15.960000038146973,16.059999465942383,112785.0
+2022-12-08,16.100000381469727,16.139999389648438,16.0,16.100000381469727,135208.0
+2022-12-11,16.020000457763672,16.1200008392334,15.600000381469727,15.600000381469727,138346.0
+2022-12-12,15.619999885559082,15.619999885559082,14.979999542236328,15.119999885559082,408284.0
+2022-12-13,15.380000114440918,15.65999984741211,15.260000228881836,15.65999984741211,181992.0
+2022-12-14,15.680000305175781,16.0,15.619999885559082,15.979999542236328,197088.0
+2022-12-15,15.899999618530273,16.18000030517578,15.899999618530273,16.18000030517578,230297.0
+2022-12-18,16.0,16.200000762939453,16.0,16.059999465942383,137977.0
+2022-12-19,16.0,16.079999923706055,15.880000114440918,16.0,135297.0
+2022-12-20,15.899999618530273,16.040000915527344,15.859999656677246,15.960000038146973,110884.0
+2022-12-21,16.040000915527344,16.15999984741211,16.0,16.15999984741211,119317.0
+2022-12-22,16.239999771118164,16.280000686645508,16.139999389648438,16.200000762939453,165298.0
+2022-12-25,16.18000030517578,16.200000762939453,16.040000915527344,16.040000915527344,108193.0
+2022-12-26,16.139999389648438,16.139999389648438,15.899999618530273,15.899999618530273,103020.0
+2022-12-27,16.0,16.1200008392334,15.859999656677246,16.040000915527344,210636.0
+2022-12-28,15.920000076293945,16.0,15.859999656677246,15.9399995803833,109159.0
+2022-12-29,15.899999618530273,16.040000915527344,15.899999618530273,15.9399995803833,146526.0
+2023-01-01,16.0,16.200000762939453,15.920000076293945,16.100000381469727,254772.0
+2023-01-02,16.100000381469727,16.280000686645508,16.100000381469727,16.280000686645508,415497.0
+2023-01-03,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
+2023-01-04,16.299999237060547,16.3799991607666,16.0,16.079999923706055,238312.0
+2023-01-05,16.0,16.139999389648438,15.979999542236328,16.040000915527344,193444.0
+2023-01-08,15.9399995803833,16.139999389648438,15.9399995803833,16.079999923706055,265802.0
+2023-01-09,16.139999389648438,16.280000686645508,16.139999389648438,16.200000762939453,193420.0
+2023-01-10,16.260000228881836,16.360000610351562,16.260000228881836,16.31999969482422,329623.0
+2023-01-11,16.3799991607666,16.700000762939453,16.34000015258789,16.639999389648438,566794.0
+2023-01-12,16.799999237060547,16.799999237060547,16.5,16.540000915527344,402171.0
+2023-01-15,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0
+2023-01-16,16.68000030517578,16.84000015258789,16.639999389648438,16.65999984741211,222273.0
+2023-01-17,16.68000030517578,16.700000762939453,16.200000762939453,16.280000686645508,332578.0
+2023-01-18,16.68000030517578,16.700000762939453,16.200000762939453,16.280000686645508,332578.0
+2023-01-19,16.81999969482422,17.299999237060547,16.799999237060547,16.959999084472656,814674.0
+2023-01-22,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0
+2023-01-23,17.1200008392334,17.1200008392334,16.8799991607666,16.920000076293945,240062.0
+2023-01-24,17.0,17.020000457763672,16.8799991607666,16.920000076293945,212662.0
+2023-01-25,16.899999618530273,17.059999465942383,16.8799991607666,17.0,178294.0
+2023-01-26,17.219999313354492,17.360000610351562,17.100000381469727,17.18000030517578,543971.0
+2023-01-29,17.239999771118164,17.239999771118164,16.959999084472656,16.979999542236328,265950.0
+2023-01-30,17.0,17.0,16.860000610351562,16.8799991607666,172803.0
+2023-01-31,16.940000534057617,17.079999923706055,16.899999618530273,17.040000915527344,288224.0
+2023-02-01,17.0,17.15999984741211,16.920000076293945,16.920000076293945,203603.0
+2023-02-02,17.040000915527344,17.040000915527344,16.780000686645508,16.780000686645508,245643.0
+2023-02-05,16.780000686645508,16.780000686645508,16.299999237060547,16.3799991607666,417657.0
+2023-02-06,16.299999237060547,16.440000534057617,16.299999237060547,16.399999618530273,189092.0
+2023-02-07,16.360000610351562,16.559999465942383,16.360000610351562,16.459999084472656,150685.0
+2023-02-08,16.5,17.540000915527344,16.399999618530273,17.540000915527344,2108453.0
+2023-02-09,17.5,17.799999237060547,17.399999618530273,17.68000030517578,1469773.0
+2023-02-12,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-02-13,17.639999389648438,17.799999237060547,17.420000076293945,17.420000076293945,1037981.0
+2023-02-14,17.440000534057617,17.739999771118164,17.399999618530273,17.739999771118164,766496.0
+2023-02-15,17.739999771118164,17.739999771118164,17.739999771118164,17.739999771118164,0.0
+2023-02-16,18.139999389648438,18.899999618530273,17.899999618530273,17.920000076293945,3326746.0
+2023-02-19,17.84000015258789,17.860000610351562,17.479999542236328,17.559999465942383,748083.0
+2023-02-20,17.5,17.739999771118164,17.399999618530273,17.5,370841.0
+2023-02-21,17.399999618530273,18.100000381469727,17.399999618530273,18.020000457763672,713129.0
+2023-02-23,18.0,18.139999389648438,17.65999984741211,17.65999984741211,405659.0
+2023-02-26,17.639999389648438,17.700000762939453,17.440000534057617,17.600000381469727,270039.0
+2023-02-27,17.600000381469727,18.079999923706055,17.5,17.979999542236328,605938.0
+2023-02-28,17.0,17.299999237060547,16.84000015258789,17.260000228881836,1593600.0
+2023-03-01,17.239999771118164,17.31999969482422,16.940000534057617,17.0,1411.0
+2023-03-02,17.059999465942383,17.100000381469727,16.540000915527344,16.540000915527344,4371.0
+2023-03-05,16.520000457763672,16.579999923706055,16.31999969482422,16.3799991607666,1500.0
+2023-03-06,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0.0
+2023-03-07,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,0.0
+2023-03-08,16.399999618530273,16.520000457763672,16.299999237060547,16.459999084472656,1468.0
+2023-03-09,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-12,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-13,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2023-03-14,16.540000915527344,16.639999389648438,16.31999969482422,16.5,3141.0
+2023-03-15,16.360000610351562,16.81999969482422,16.360000610351562,16.68000030517578,1559.0
+2023-03-16,16.739999771118164,17.68000030517578,16.739999771118164,17.68000030517578,887.0
+2023-03-19,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-03-20,17.760000228881836,17.899999618530273,17.5,17.799999237060547,3971.0
+2023-03-21,17.719999313354492,18.1200008392334,17.700000762939453,18.100000381469727,965.0
+2023-03-22,18.139999389648438,18.239999771118164,18.059999465942383,18.15999984741211,6700.0
+2023-03-23,18.139999389648438,18.280000686645508,18.079999923706055,18.219999313354492,1793.0
+2023-03-26,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-27,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-28,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
+2023-03-29,17.920000076293945,18.15999984741211,17.700000762939453,17.899999618530273,1344.0
+2023-03-30,17.8799991607666,18.360000610351562,17.639999389648438,18.040000915527344,1058.0
+2023-04-02,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-04-03,18.079999923706055,18.440000534057617,18.020000457763672,18.440000534057617,1000.0
+2023-04-04,18.700000762939453,18.8799991607666,18.479999542236328,18.479999542236328,1999.0
+2023-04-05,18.440000534057617,18.719999313354492,18.440000534057617,18.639999389648438,1000.0
+2023-04-06,18.6200008392334,18.6200008392334,18.280000686645508,18.3799991607666,831.0
+2023-04-09,18.3799991607666,18.399999618530273,17.979999542236328,18.0,1273.0
+2023-04-10,17.979999542236328,18.0,17.780000686645508,17.799999237060547,900.0
+2023-04-11,17.799999237060547,18.139999389648438,17.799999237060547,17.940000534057617,1000.0
+2023-04-12,17.940000534057617,18.040000915527344,17.899999618530273,18.0,2047.0
+2023-04-13,18.0,18.020000457763672,17.799999237060547,17.84000015258789,1000.0
+2023-04-16,17.8799991607666,18.100000381469727,17.8799991607666,18.0,7428.0
+2023-04-17,18.0,18.020000457763672,17.81999969482422,17.84000015258789,1702.0
+2023-04-25,17.899999618530273,18.040000915527344,17.8799991607666,17.979999542236328,1518.0
+2023-04-26,17.979999542236328,18.5,17.979999542236328,18.5,4164.0
+2023-04-27,18.479999542236328,18.5,18.299999237060547,18.299999237060547,1244.0
+2023-04-30,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2023-05-01,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2023-05-02,18.040000915527344,18.5,18.040000915527344,18.1200008392334,2000.0
+2023-05-03,18.1200008392334,18.15999984741211,17.979999542236328,18.020000457763672,844.0
+2023-05-04,18.040000915527344,18.100000381469727,18.020000457763672,18.079999923706055,3111.0
+2023-05-07,17.959999084472656,17.979999542236328,17.799999237060547,17.920000076293945,5000.0
+2023-05-08,17.959999084472656,18.1200008392334,17.579999923706055,17.579999923706055,1879.0
+2023-05-09,17.600000381469727,17.739999771118164,17.440000534057617,17.440000534057617,2646.0
+2023-05-10,17.440000534057617,17.440000534057617,17.020000457763672,17.15999984741211,3512.0
+2023-05-11,17.15999984741211,17.420000076293945,17.100000381469727,17.360000610351562,2233.0
+2023-05-14,17.399999618530273,17.579999923706055,17.3799991607666,17.459999084472656,961.0
+2023-05-15,17.479999542236328,17.600000381469727,17.440000534057617,17.440000534057617,899.0
+2023-05-16,17.479999542236328,17.559999465942383,17.420000076293945,17.479999542236328,1228.0
+2023-05-17,17.459999084472656,17.459999084472656,17.31999969482422,17.34000015258789,1907.0
+2023-05-18,17.3799991607666,17.479999542236328,17.15999984741211,17.18000030517578,3035.0
+2023-05-21,17.100000381469727,17.299999237060547,17.079999923706055,17.100000381469727,982.0
+2023-05-22,17.020000457763672,17.399999618530273,17.020000457763672,17.399999618530273,6307.0
+2023-05-23,17.360000610351562,17.579999923706055,17.34000015258789,17.3799991607666,3000.0
+2023-05-24,17.360000610351562,17.5,17.18000030517578,17.280000686645508,2000.0
+2023-05-25,17.280000686645508,17.440000534057617,17.200000762939453,17.3799991607666,2500.0
+2023-05-28,17.399999618530273,17.540000915527344,17.399999618530273,17.440000534057617,2975.0
+2023-05-29,17.479999542236328,18.299999237060547,17.459999084472656,18.100000381469727,1643.0
+2023-05-30,18.100000381469727,18.18000030517578,17.860000610351562,17.940000534057617,3100.0
+2023-05-31,17.920000076293945,18.18000030517578,17.739999771118164,18.0,1000.0
+2023-06-01,18.0,18.139999389648438,17.8799991607666,17.899999618530273,1000.0
+2023-06-04,18.0,18.18000030517578,17.899999618530273,18.139999389648438,1103.0
+2023-06-05,18.18000030517578,18.399999618530273,18.040000915527344,18.31999969482422,1893.0
+2023-06-06,18.34000015258789,18.899999618530273,18.34000015258789,18.799999237060547,849.0
+2023-06-07,18.860000610351562,18.899999618530273,18.700000762939453,18.760000228881836,907.0
+2023-06-08,18.0,18.139999389648438,17.8799991607666,17.899999618530273,837.0
+2023-06-11,18.600000381469727,18.65999984741211,18.440000534057617,18.479999542236328,1550.0
+2023-06-12,18.579999923706055,18.959999084472656,18.360000610351562,18.959999084472656,800.0
+2023-06-13,19.0,19.3799991607666,19.0,19.239999771118164,789.0
+2023-06-14,19.200000762939453,19.479999542236328,19.200000762939453,19.3799991607666,1400.0
+2023-06-15,19.3799991607666,19.700000762939453,19.260000228881836,19.65999984741211,3000.0
+2023-06-18,19.700000762939453,19.860000610351562,19.600000381469727,19.700000762939453,1000.0
+2023-06-19,19.540000915527344,19.540000915527344,19.079999923706055,19.079999923706055,746695.0
+2023-06-20,19.0,19.420000076293945,18.899999618530273,19.239999771118164,407176.0
+2023-06-21,19.239999771118164,19.459999084472656,19.219999313354492,19.280000686645508,237909.0
+2023-06-22,19.239999771118164,19.299999237060547,19.100000381469727,19.1200008392334,235404.0
+2023-07-02,19.200000762939453,19.239999771118164,19.040000915527344,19.1200008392334,233792.0
+2023-07-03,19.139999389648438,19.639999389648438,19.020000457763672,19.3799991607666,723578.0
+2023-07-04,19.3799991607666,19.479999542236328,19.100000381469727,19.100000381469727,445756.0
+2023-07-05,19.079999923706055,19.780000686645508,19.079999923706055,19.780000686645508,1226249.0
+2023-07-06,19.780000686645508,19.81999969482422,19.399999618530273,19.81999969482422,1240637.0
+2023-07-09,19.81999969482422,20.1200008392334,19.719999313354492,20.1200008392334,1206298.0
+2023-07-10,20.139999389648438,20.18000030517578,19.68000030517578,19.719999313354492,638727.0
+2023-07-11,19.68000030517578,19.81999969482422,19.399999618530273,19.440000534057617,587520.0
+2023-07-12,19.520000457763672,19.780000686645508,19.399999618530273,19.5,390062.0
+2023-07-13,19.440000534057617,19.6200008392334,19.200000762939453,19.200000762939453,307774.0
+2023-07-16,19.139999389648438,19.299999237060547,18.700000762939453,18.860000610351562,517280.0
+2023-07-17,18.860000610351562,19.459999084472656,18.860000610351562,19.459999084472656,492922.0
+2023-07-18,19.459999084472656,19.459999084472656,18.920000076293945,19.100000381469727,427549.0
+2023-07-19,19.059999465942383,19.139999389648438,18.68000030517578,18.719999313354492,395384.0
+2023-07-20,18.700000762939453,18.700000762939453,18.299999237060547,18.399999618530273,347657.0
+2023-07-23,18.559999465942383,18.559999465942383,18.040000915527344,18.040000915527344,272256.0
+2023-07-24,18.059999465942383,18.479999542236328,18.0,18.360000610351562,267577.0
+2023-07-25,18.3799991607666,18.520000457763672,17.84000015258789,17.899999618530273,758766.0
+2023-07-26,17.899999618530273,18.079999923706055,17.700000762939453,18.020000457763672,564102.0
+2023-07-27,18.100000381469727,18.200000762939453,17.739999771118164,17.739999771118164,364700.0
+2023-07-30,17.739999771118164,18.020000457763672,17.739999771118164,17.8799991607666,180935.0
+2023-07-31,17.8799991607666,17.979999542236328,17.639999389648438,17.739999771118164,295068.0
+2023-08-01,17.719999313354492,17.8799991607666,17.68000030517578,17.68000030517578,315521.0
+2023-08-02,17.65999984741211,17.799999237060547,17.600000381469727,17.65999984741211,201020.0
+2023-08-03,17.559999465942383,17.760000228881836,17.520000457763672,17.600000381469727,245955.0
+2023-08-06,17.559999465942383,17.84000015258789,17.479999542236328,17.600000381469727,315495.0
+2023-08-07,17.600000381469727,17.719999313354492,17.440000534057617,17.639999389648438,250874.0
+2023-08-08,17.600000381469727,17.68000030517578,17.459999084472656,17.479999542236328,160330.0
+2023-08-09,17.459999084472656,17.579999923706055,17.3799991607666,17.520000457763672,199831.0
+2023-08-10,18.100000381469727,18.360000610351562,17.780000686645508,17.84000015258789,1663757.0
+2023-08-13,18.079999923706055,18.079999923706055,17.81999969482422,17.920000076293945,360159.0
+2023-08-14,17.959999084472656,18.479999542236328,17.899999618530273,18.299999237060547,882929.0
+2023-08-15,18.299999237060547,18.459999084472656,17.979999542236328,18.0,523282.0
+2023-08-16,18.0,18.18000030517578,17.860000610351562,17.940000534057617,381271.0
+2023-08-17,17.940000534057617,18.1200008392334,17.8799991607666,18.079999923706055,319291.0
+2023-08-20,18.200000762939453,18.3799991607666,18.100000381469727,18.260000228881836,416223.0
+2023-08-21,18.31999969482422,18.3799991607666,17.920000076293945,17.959999084472656,474114.0
+2023-08-22,17.959999084472656,18.040000915527344,17.84000015258789,17.860000610351562,256939.0
+2023-08-23,17.860000610351562,17.979999542236328,17.700000762939453,17.719999313354492,383050.0
+2023-08-24,17.760000228881836,17.84000015258789,17.579999923706055,17.68000030517578,579734.0
+2023-08-27,17.700000762939453,17.899999618530273,17.68000030517578,17.899999618530273,407051.0
+2023-08-28,17.899999618530273,18.200000762939453,17.860000610351562,17.959999084472656,723545.0
+2023-08-29,17.979999542236328,18.219999313354492,17.700000762939453,17.780000686645508,716203.0
+2023-08-30,17.799999237060547,18.020000457763672,17.760000228881836,18.020000457763672,513480.0
+2023-08-31,18.040000915527344,18.299999237060547,17.979999542236328,17.979999542236328,747461.0
+2023-09-03,17.979999542236328,18.200000762939453,17.920000076293945,18.059999465942383,437146.0
+2023-09-04,18.18000030517578,18.559999465942383,18.100000381469727,18.219999313354492,1373324.0
+2023-09-05,18.239999771118164,18.31999969482422,17.84000015258789,17.84000015258789,797288.0
+2023-09-06,17.799999237060547,17.81999969482422,17.3799991607666,17.639999389648438,1148722.0
+2023-09-07,17.600000381469727,17.639999389648438,17.31999969482422,17.3799991607666,418252.0
+2023-09-10,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0
+2023-09-11,17.299999237060547,17.739999771118164,17.260000228881836,17.719999313354492,478909.0
+2023-09-12,17.739999771118164,17.860000610351562,17.260000228881836,17.299999237060547,970661.0
+2023-09-13,17.31999969482422,17.479999542236328,17.15999984741211,17.399999618530273,542094.0
+2023-09-14,17.520000457763672,17.559999465942383,17.15999984741211,17.360000610351562,494821.0
+2023-09-17,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0
+2023-09-18,17.280000686645508,17.360000610351562,16.979999542236328,17.100000381469727,398571.0
+2023-09-19,17.100000381469727,17.219999313354492,16.979999542236328,17.040000915527344,442656.0
+2023-09-20,17.100000381469727,17.299999237060547,17.0,17.200000762939453,427575.0
+2023-09-21,17.260000228881836,18.459999084472656,17.079999923706055,18.399999618530273,3628600.0
+2023-09-25,18.280000686645508,18.399999618530273,17.65999984741211,17.700000762939453,1060828.0
+2023-09-26,17.600000381469727,17.860000610351562,17.299999237060547,17.579999923706055,797775.0
+2023-09-27,17.600000381469727,18.020000457763672,17.540000915527344,17.8799991607666,606933.0
+2023-09-28,17.959999084472656,18.040000915527344,17.639999389648438,17.68000030517578,1131434.0
+2023-10-01,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2023-10-02,17.84000015258789,18.18000030517578,17.780000686645508,17.81999969482422,1164448.0
+2023-10-03,17.84000015258789,18.1200008392334,17.559999465942383,17.700000762939453,1118242.0
+2023-10-04,17.540000915527344,17.700000762939453,17.31999969482422,17.399999618530273,510351.0
+2023-10-05,17.399999618530273,17.520000457763672,17.18000030517578,17.18000030517578,619088.0
+2023-10-08,17.200000762939453,17.299999237060547,16.579999923706055,16.65999984741211,838487.0
+2023-10-09,16.65999984741211,16.799999237060547,16.34000015258789,16.399999618530273,826044.0
+2023-10-10,16.600000381469727,16.959999084472656,16.420000076293945,16.65999984741211,841238.0
+2023-10-11,16.739999771118164,16.739999771118164,15.9399995803833,16.0,868148.0
+2023-10-12,16.0,16.420000076293945,15.880000114440918,16.239999771118164,785524.0
+2023-10-15,16.219999313354492,16.239999771118164,16.0,16.020000457763672,231761.0
+2023-10-16,16.020000457763672,16.6200008392334,16.020000457763672,16.260000228881836,823587.0
+2023-10-17,16.34000015258789,16.520000457763672,16.18000030517578,16.219999313354492,579740.0
+2023-10-18,16.219999313354492,16.299999237060547,15.920000076293945,16.1200008392334,581479.0
+2023-10-19,16.139999389648438,16.760000228881836,16.139999389648438,16.200000762939453,877142.0
+2023-10-22,16.200000762939453,16.5,16.020000457763672,16.020000457763672,291442.0
+2023-10-23,16.0,16.139999389648438,15.84000015258789,15.84000015258789,563874.0
+2023-10-24,15.84000015258789,15.960000038146973,15.65999984741211,15.739999771118164,498680.0
+2023-10-25,15.739999771118164,16.139999389648438,15.699999809265137,16.139999389648438,250076.0
+2023-10-26,16.100000381469727,16.260000228881836,15.899999618530273,15.9399995803833,292695.0
+2023-10-29,15.960000038146973,16.059999465942383,15.800000190734863,16.059999465942383,219657.0
+2023-10-30,16.079999923706055,16.31999969482422,16.059999465942383,16.139999389648438,368655.0
+2023-10-31,16.15999984741211,16.360000610351562,16.079999923706055,16.219999313354492,288913.0
+2023-11-01,16.31999969482422,16.31999969482422,15.65999984741211,16.079999923706055,451262.0
+2023-11-02,16.15999984741211,16.15999984741211,15.819999694824219,15.880000114440918,846676.0
+2023-11-05,15.960000038146973,16.059999465942383,15.800000190734863,15.920000076293945,525419.0
+2023-11-06,15.920000076293945,15.960000038146973,15.720000267028809,15.720000267028809,777920.0
+2023-11-07,15.779999732971191,15.899999618530273,15.5,15.520000457763672,969638.0
+2023-11-08,15.979999542236328,16.059999465942383,15.720000267028809,15.800000190734863,1101767.0
+2023-11-09,15.84000015258789,16.399999618530273,15.65999984741211,16.31999969482422,1242870.0
+2023-11-12,16.399999618530273,16.739999771118164,16.360000610351562,16.600000381469727,1128299.0
+2023-11-13,16.600000381469727,16.700000762939453,16.34000015258789,16.420000076293945,698408.0
+2023-11-14,16.420000076293945,16.920000076293945,16.420000076293945,16.899999618530273,1560571.0
+2023-11-15,16.920000076293945,17.100000381469727,16.81999969482422,16.899999618530273,1099792.0
+2023-11-16,16.940000534057617,17.239999771118164,16.8799991607666,17.239999771118164,1114468.0
+2023-11-19,17.360000610351562,18.059999465942383,17.360000610351562,17.719999313354492,2652933.0
+2023-11-20,17.8799991607666,18.100000381469727,17.540000915527344,17.940000534057617,1293211.0
+2023-11-21,17.959999084472656,18.040000915527344,17.700000762939453,17.81999969482422,695494.0
+2023-11-22,17.8799991607666,17.8799991607666,17.579999923706055,17.700000762939453,663594.0
+2023-11-23,17.8799991607666,17.8799991607666,17.579999923706055,17.700000762939453,663594.0
+2023-11-26,17.799999237060547,18.420000076293945,17.780000686645508,18.299999237060547,1845567.0
+2023-11-27,18.200000762939453,19.020000457763672,18.200000762939453,18.899999618530273,2106961.0
+2023-11-28,19.0,19.299999237060547,18.739999771118164,18.899999618530273,1692481.0
+2023-11-29,19.299999237060547,19.459999084472656,18.65999984741211,18.959999084472656,1148932.0
+2023-11-30,19.0,19.0,18.579999923706055,18.600000381469727,778489.0
+2023-12-03,18.700000762939453,18.799999237060547,18.440000534057617,18.780000686645508,748235.0
+2023-12-04,18.81999969482422,19.260000228881836,18.739999771118164,19.200000762939453,1403334.0
+2023-12-05,19.15999984741211,19.6200008392334,19.100000381469727,19.34000015258789,1610711.0
+2023-12-06,19.420000076293945,19.65999984741211,19.059999465942383,19.520000457763672,1648966.0
+2023-12-07,19.520000457763672,20.0,19.31999969482422,19.8799991607666,1706347.0
+2023-12-10,19.959999084472656,19.979999542236328,19.399999618530273,19.5,1337057.0
+2023-12-11,19.5,19.6200008392334,19.260000228881836,19.299999237060547,796992.0
+2023-12-12,19.260000228881836,19.520000457763672,19.020000457763672,19.459999084472656,834839.0
+2023-12-13,19.459999084472656,19.780000686645508,19.260000228881836,19.540000915527344,929108.0
+2023-12-14,19.600000381469727,19.860000610351562,19.559999465942383,19.68000030517578,554586.0
+2023-12-17,19.760000228881836,19.760000228881836,19.479999542236328,19.559999465942383,479270.0
+2023-12-18,19.520000457763672,19.81999969482422,19.360000610351562,19.700000762939453,860024.0
+2023-12-19,19.600000381469727,20.239999771118164,19.600000381469727,19.920000076293945,1899041.0
+2023-12-20,20.0,20.219999313354492,19.420000076293945,19.5,1663341.0
+2023-12-21,19.5,20.059999465942383,19.239999771118164,19.84000015258789,1981393.0
+2023-12-24,19.8799991607666,20.139999389648438,19.84000015258789,19.959999084472656,909561.0
+2023-12-25,19.979999542236328,20.100000381469727,19.68000030517578,19.799999237060547,636923.0
+2023-12-26,19.799999237060547,19.799999237060547,19.559999465942383,19.600000381469727,944732.0
+2023-12-27,19.700000762939453,19.8799991607666,19.579999923706055,19.799999237060547,903164.0
+2023-12-28,19.799999237060547,20.5,19.760000228881836,20.459999084472656,2346133.0
+2023-12-31,20.600000381469727,20.81999969482422,20.3799991607666,20.739999771118164,1795633.0
+2024-01-01,20.5,20.700000762939453,19.920000076293945,20.260000228881836,2126311.0
+2024-01-02,20.260000228881836,20.299999237060547,19.600000381469727,19.6200008392334,2464492.0
+2024-01-03,19.600000381469727,19.860000610351562,19.420000076293945,19.459999084472656,1633580.0
+2024-01-04,19.399999618530273,19.760000228881836,19.260000228881836,19.639999389648438,985460.0
+2024-01-07,19.65999984741211,19.780000686645508,19.5,19.700000762939453,824572.0
+2024-01-08,19.700000762939453,20.18000030517578,19.600000381469727,20.139999389648438,1922191.0
+2024-01-09,20.200000762939453,20.399999618530273,20.0,20.0,976989.0
+2024-01-10,20.020000457763672,21.0,19.959999084472656,20.520000457763672,3182295.0
+2024-01-11,20.600000381469727,20.799999237060547,20.3799991607666,20.579999923706055,989289.0
+2024-01-14,20.559999465942383,21.399999618530273,20.420000076293945,21.100000381469727,2325725.0
+2024-01-15,21.219999313354492,21.360000610351562,20.8799991607666,20.940000534057617,1167293.0
+2024-01-16,20.920000076293945,21.15999984741211,20.65999984741211,20.799999237060547,1103027.0
+2024-01-17,20.860000610351562,21.3799991607666,20.860000610351562,21.239999771118164,1429034.0
+2024-01-18,21.100000381469727,21.399999618530273,20.260000228881836,20.600000381469727,2417800.0
+2024-01-21,20.65999984741211,20.920000076293945,20.65999984741211,20.68000030517578,833690.0
+2024-01-22,20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0.0
+2024-01-23,21.34000015258789,21.440000534057617,20.940000534057617,21.079999923706055,985707.0
+2024-01-24,21.0,21.239999771118164,20.959999084472656,21.059999465942383,543519.0
+2024-01-25,21.059999465942383,21.280000686645508,21.0,21.1200008392334,547433.0
+2024-01-28,21.1200008392334,21.31999969482422,21.0,21.040000915527344,524277.0
+2024-01-29,21.059999465942383,21.18000030517578,20.760000228881836,20.799999237060547,937311.0
+2024-01-30,20.780000686645508,20.799999237060547,19.8799991607666,20.0,999371.0
+2024-01-31,20.059999465942383,20.5,19.760000228881836,20.15999984741211,671642.0
+2024-02-01,20.059999465942383,20.299999237060547,19.739999771118164,19.959999084472656,644668.0
+2024-02-04,19.979999542236328,20.260000228881836,19.959999084472656,20.059999465942383,475869.0
+2024-02-05,20.040000915527344,20.440000534057617,19.959999084472656,20.280000686645508,739559.0
+2024-02-06,20.440000534057617,20.440000534057617,20.139999389648438,20.280000686645508,458353.0
+2024-02-07,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,814371.0
+2024-02-08,20.1200008392334,20.34000015258789,20.059999465942383,20.260000228881836,814371.0
+2024-02-11,20.139999389648438,20.18000030517578,19.760000228881836,19.84000015258789,978770.0
+2024-02-12,19.84000015258789,19.940000534057617,19.420000076293945,19.600000381469727,1194848.0
+2024-02-13,19.520000457763672,19.700000762939453,19.399999618530273,19.600000381469727,675634.0
+2024-02-14,19.559999465942383,19.81999969482422,19.399999618530273,19.68000030517578,1197376.0
+2024-02-15,19.6200008392334,20.280000686645508,19.6200008392334,20.239999771118164,1898688.0
+2024-02-18,20.31999969482422,20.579999923706055,20.280000686645508,20.299999237060547,1282326.0
+2024-02-19,20.299999237060547,20.739999771118164,20.15999984741211,20.5,1362623.0
+2024-02-20,20.559999465942383,20.719999313354492,20.3799991607666,20.479999542236328,1417165.0
+2024-02-21,20.520000457763672,20.540000915527344,20.260000228881836,20.299999237060547,869162.0
+2024-02-25,20.399999618530273,20.719999313354492,20.31999969482422,20.5,960722.0
+2024-02-26,20.520000457763672,20.68000030517578,20.059999465942383,20.100000381469727,1126150.0
+2024-02-27,20.1200008392334,20.639999389648438,20.1200008392334,20.420000076293945,1253645.0
+2024-02-28,20.420000076293945,21.420000076293945,20.3799991607666,21.260000228881836,3469066.0
+2024-02-29,21.260000228881836,21.299999237060547,20.760000228881836,20.760000228881836,1440827.0
+2024-03-03,20.979999542236328,21.1200008392334,20.1200008392334,20.1200008392334,2382681.0
+2024-03-04,20.0,20.6200008392334,19.940000534057617,20.200000762939453,1650384.0
+2024-03-05,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2024-03-06,19.780000686645508,21.219999313354492,19.559999465942383,20.739999771118164,4024960.0
+2024-03-07,21.1200008392334,21.260000228881836,20.700000762939453,21.059999465942383,2470414.0
+2024-03-10,21.1200008392334,21.65999984741211,21.100000381469727,21.219999313354492,2477142.0
+2024-03-11,21.520000457763672,21.520000457763672,20.739999771118164,20.8799991607666,1287774.0
+2024-03-12,20.8799991607666,20.8799991607666,20.399999618530273,20.5,1187687.0
+2024-03-13,20.540000915527344,20.719999313354492,20.399999618530273,20.65999984741211,1502389.0
+2024-03-14,20.799999237060547,20.899999618530273,20.479999542236328,20.84000015258789,1335637.0
+2024-03-17,20.959999084472656,22.18000030517578,20.920000076293945,22.15999984741211,4380217.0
+2024-03-18,22.200000762939453,22.399999618530273,21.600000381469727,22.0,2417099.0
+2024-03-19,22.0,22.0,21.639999389648438,21.700000762939453,1677298.0
+2024-03-20,21.84000015258789,21.860000610351562,21.200000762939453,21.239999771118164,1356557.0
+2024-03-21,21.31999969482422,21.440000534057617,20.84000015258789,20.920000076293945,1150170.0
+2024-03-24,20.940000534057617,21.1200008392334,20.68000030517578,20.700000762939453,808604.0
+2024-03-25,20.65999984741211,21.360000610351562,20.399999618530273,21.100000381469727,1556800.0
+2024-03-26,21.200000762939453,21.299999237060547,20.3799991607666,20.420000076293945,1147269.0
+2024-03-27,20.420000076293945,20.579999923706055,20.15999984741211,20.360000610351562,1033097.0
+2024-03-28,20.360000610351562,20.639999389648438,20.020000457763672,20.200000762939453,1031546.0
+2024-03-31,20.200000762939453,20.200000762939453,19.459999084472656,19.719999313354492,1086752.0
+2024-04-01,19.700000762939453,19.920000076293945,19.540000915527344,19.780000686645508,650831.0
+2024-04-02,19.780000686645508,19.780000686645508,19.15999984741211,19.31999969482422,784108.0
+2024-04-03,19.399999618530273,19.940000534057617,19.399999618530273,19.920000076293945,735279.0
+2024-04-04,20.0,20.059999465942383,19.799999237060547,19.959999084472656,573556.0
+2024-04-14,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0.0
+2024-04-15,19.860000610351562,20.5,19.860000610351562,20.459999084472656,1005755.0
+2024-04-16,20.459999084472656,21.040000915527344,20.239999771118164,20.559999465942383,3100138.0
+2024-04-17,20.8799991607666,21.899999618530273,20.719999313354492,21.760000228881836,5274372.0
+2024-04-18,21.899999618530273,22.15999984741211,21.479999542236328,21.65999984741211,2682164.0
+2024-04-21,21.68000030517578,21.940000534057617,21.260000228881836,21.440000534057617,1601584.0
+2024-04-22,21.459999084472656,21.540000915527344,20.959999084472656,21.3799991607666,1190682.0
+2024-04-23,21.3799991607666,21.3799991607666,20.899999618530273,20.920000076293945,1024768.0
+2024-04-24,20.920000076293945,21.040000915527344,20.200000762939453,20.559999465942383,1366396.0
+2024-04-25,20.5,20.700000762939453,20.100000381469727,20.34000015258789,732926.0
+2024-04-28,20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0.0
+2024-04-29,20.0,20.260000228881836,19.68000030517578,20.020000457763672,1089565.0
+2024-04-30,20.040000915527344,20.280000686645508,20.0,20.200000762939453,752008.0
+2024-05-01,20.100000381469727,20.540000915527344,20.040000915527344,20.1200008392334,849358.0
+2024-05-02,20.139999389648438,20.34000015258789,20.020000457763672,20.260000228881836,860988.0
+2024-05-05,20.3799991607666,20.760000228881836,20.200000762939453,20.600000381469727,1057779.0
+2024-05-06,20.639999389648438,20.639999389648438,20.280000686645508,20.399999618530273,747493.0
+2024-05-07,20.360000610351562,20.399999618530273,20.100000381469727,20.15999984741211,611445.0
+2024-05-08,20.15999984741211,20.260000228881836,20.059999465942383,20.1200008392334,565373.0
+2024-05-09,20.18000030517578,20.540000915527344,20.040000915527344,20.459999084472656,1516448.0
+2024-05-12,20.559999465942383,20.899999618530273,20.360000610351562,20.5,1344658.0
+2024-05-13,20.559999465942383,20.559999465942383,20.059999465942383,20.15999984741211,938142.0
+2024-05-14,19.059999465942383,19.3799991607666,18.15999984741211,18.15999984741211,3538407.0
+2024-05-15,17.84000015258789,18.65999984741211,17.6200008392334,18.540000915527344,1403595.0
+2024-05-16,18.540000915527344,18.959999084472656,18.15999984741211,18.360000610351562,552094.0
+2024-05-19,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0
+2024-05-20,18.139999389648438,18.280000686645508,17.860000610351562,17.979999542236328,348617.0
+2024-05-21,18.040000915527344,18.200000762939453,17.979999542236328,18.079999923706055,273446.0
+2024-05-22,18.079999923706055,18.139999389648438,17.8799991607666,17.920000076293945,205456.0
+2024-05-23,17.920000076293945,18.040000915527344,17.81999969482422,17.899999618530273,295653.0
+2024-05-26,17.940000534057617,17.959999084472656,17.760000228881836,17.8799991607666,235153.0
+2024-05-27,17.899999618530273,18.0,17.799999237060547,17.920000076293945,247909.0
+2024-05-28,17.940000534057617,18.020000457763672,17.6200008392334,17.799999237060547,285401.0
+2024-05-29,17.799999237060547,17.84000015258789,17.540000915527344,17.65999984741211,313168.0
+2024-05-30,17.719999313354492,17.760000228881836,17.459999084472656,17.579999923706055,278080.0
+2024-06-02,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2024-06-03,17.81999969482422,18.18000030517578,17.799999237060547,18.18000030517578,376570.0
+2024-06-04,18.100000381469727,18.139999389648438,17.68000030517578,17.68000030517578,422417.0
+2024-06-05,17.780000686645508,17.780000686645508,17.479999542236328,17.600000381469727,343061.0
+2024-06-06,17.6200008392334,17.719999313354492,17.440000534057617,17.440000534057617,250079.0
+2024-06-09,17.440000534057617,17.700000762939453,17.440000534057617,17.600000381469727,208820.0
+2024-06-10,17.8799991607666,18.139999389648438,17.700000762939453,18.0,458371.0
+2024-06-11,18.0,18.420000076293945,17.899999618530273,18.200000762939453,498003.0
+2024-06-12,18.139999389648438,18.200000762939453,17.860000610351562,17.899999618530273,313134.0
+2024-06-13,17.920000076293945,18.0,17.719999313354492,17.860000610351562,202257.0
+2024-06-23,17.8799991607666,18.0,17.100000381469727,17.600000381469727,759589.0
+2024-06-24,17.420000076293945,18.299999237060547,17.31999969482422,17.979999542236328,684908.0
+2024-06-25,18.0,18.059999465942383,17.81999969482422,17.8799991607666,286144.0
+2024-06-26,17.8799991607666,18.0,17.600000381469727,17.65999984741211,517796.0
+2024-06-27,17.6200008392334,17.719999313354492,17.479999542236328,17.520000457763672,457107.0
+2024-06-30,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0.0
+2024-07-01,17.940000534057617,18.579999923706055,17.920000076293945,18.200000762939453,1458441.0
+2024-07-02,18.200000762939453,18.360000610351562,17.5,17.899999618530273,534588.0
+2024-07-03,17.739999771118164,17.899999618530273,17.579999923706055,17.739999771118164,327237.0
+2024-07-04,17.719999313354492,17.780000686645508,17.6200008392334,17.65999984741211,308377.0
+2024-07-07,17.639999389648438,17.8799991607666,17.639999389648438,17.719999313354492,244984.0
+2024-07-08,17.6200008392334,17.739999771118164,17.459999084472656,17.5,365269.0
+2024-07-09,17.5,17.719999313354492,17.479999542236328,17.639999389648438,247563.0
+2024-07-10,17.6200008392334,18.299999237060547,17.579999923706055,17.959999084472656,736215.0
+2024-07-11,17.81999969482422,17.940000534057617,17.68000030517578,17.799999237060547,270349.0
+2024-07-14,17.799999237060547,18.079999923706055,17.739999771118164,17.959999084472656,399556.0
+2024-07-15,17.979999542236328,18.100000381469727,17.799999237060547,17.84000015258789,369993.0
+2024-07-16,17.860000610351562,18.059999465942383,17.739999771118164,18.040000915527344,426565.0
+2024-07-17,18.040000915527344,18.059999465942383,17.84000015258789,17.84000015258789,510363.0
+2024-07-18,18.079999923706055,19.200000762939453,18.020000457763672,18.8799991607666,3285424.0
+2024-07-21,18.920000076293945,19.0,18.34000015258789,18.3799991607666,1077296.0
+2024-07-22,18.3799991607666,18.920000076293945,18.34000015258789,18.799999237060547,894288.0
+2024-07-23,18.799999237060547,18.799999237060547,18.299999237060547,18.479999542236328,852690.0
+2024-07-24,18.479999542236328,19.200000762939453,18.299999237060547,19.020000457763672,1146691.0
+2024-07-25,18.979999542236328,19.18000030517578,18.68000030517578,18.959999084472656,643492.0
+2024-07-28,18.959999084472656,19.15999984741211,18.719999313354492,18.979999542236328,655047.0
+2024-07-29,19.139999389648438,19.139999389648438,18.780000686645508,18.780000686645508,576847.0
+2024-07-30,18.799999237060547,18.799999237060547,18.479999542236328,18.700000762939453,362257.0
+2024-07-31,18.65999984741211,18.700000762939453,18.459999084472656,18.479999542236328,246397.0
+2024-08-01,18.200000762939453,18.459999084472656,17.760000228881836,17.780000686645508,1611654.0
+2024-08-04,17.420000076293945,17.540000915527344,17.100000381469727,17.219999313354492,656247.0
+2024-08-05,16.899999618530273,17.0,16.0,16.200000762939453,1280080.0
+2024-08-06,16.5,17.059999465942383,16.5,16.920000076293945,807371.0
+2024-08-07,16.899999618530273,17.18000030517578,16.760000228881836,17.059999465942383,518300.0
+2024-08-08,17.059999465942383,17.100000381469727,16.600000381469727,17.100000381469727,501140.0
+2024-08-11,17.1200008392334,17.780000686645508,17.1200008392334,17.6200008392334,759558.0
+2024-08-12,17.5,17.540000915527344,17.15999984741211,17.15999984741211,302664.0
+2024-08-13,17.18000030517578,17.440000534057617,17.139999389648438,17.280000686645508,352984.0
+2024-08-14,17.299999237060547,17.540000915527344,17.299999237060547,17.440000534057617,265096.0
+2024-08-15,17.479999542236328,17.860000610351562,17.479999542236328,17.600000381469727,365663.0
+2024-08-18,17.600000381469727,18.059999465942383,17.600000381469727,17.899999618530273,505692.0
+2024-08-19,18.0,18.100000381469727,17.899999618530273,17.920000076293945,377716.0
+2024-08-20,17.940000534057617,18.100000381469727,17.84000015258789,17.899999618530273,513177.0
+2024-08-21,17.899999618530273,18.799999237060547,17.780000686645508,18.799999237060547,1165799.0
+2024-08-22,19.0,19.3799991607666,18.600000381469727,18.600000381469727,2764819.0
+2024-08-25,18.739999771118164,19.5,18.719999313354492,19.3799991607666,2026037.0
+2024-08-26,19.520000457763672,19.899999618530273,19.399999618530273,19.700000762939453,2223910.0
+2024-08-27,19.700000762939453,19.719999313354492,19.479999542236328,19.559999465942383,660018.0
+2024-08-28,19.420000076293945,20.260000228881836,19.399999618530273,20.15999984741211,2075922.0
+2024-08-29,20.079999923706055,20.239999771118164,19.700000762939453,19.700000762939453,1619757.0
+2024-09-01,19.780000686645508,20.399999618530273,19.780000686645508,20.31999969482422,1222119.0
+2024-09-02,20.31999969482422,20.959999084472656,20.260000228881836,20.760000228881836,1755387.0
+2024-09-03,20.6200008392334,21.040000915527344,20.3799991607666,20.420000076293945,1613440.0
+2024-09-04,20.200000762939453,20.200000762939453,19.780000686645508,20.059999465942383,1118173.0
+2024-09-05,20.100000381469727,20.260000228881836,19.700000762939453,19.979999542236328,882779.0
+2024-09-08,19.6200008392334,19.920000076293945,19.399999618530273,19.399999618530273,653953.0
+2024-09-09,19.399999618530273,19.760000228881836,19.299999237060547,19.540000915527344,1289927.0
+2024-09-10,19.600000381469727,19.799999237060547,19.31999969482422,19.6200008392334,686798.0
+2024-09-11,19.65999984741211,19.68000030517578,19.15999984741211,19.219999313354492,658404.0
+2024-09-12,19.579999923706055,19.780000686645508,19.479999542236328,19.600000381469727,769967.0
+2024-09-15,19.780000686645508,20.860000610351562,19.719999313354492,20.700000762939453,1613757.0
+2024-09-16,20.700000762939453,20.780000686645508,20.260000228881836,20.260000228881836,713260.0
+2024-09-17,20.280000686645508,20.399999618530273,20.059999465942383,20.399999618530273,453153.0
+2024-09-18,20.3799991607666,20.860000610351562,20.280000686645508,20.600000381469727,993265.0
+2024-09-19,20.600000381469727,20.700000762939453,20.200000762939453,20.219999313354492,605258.0
+2024-09-22,20.5,21.440000534057617,20.5,21.139999389648438,2462875.0
+2024-09-24,21.200000762939453,21.280000686645508,20.899999618530273,21.020000457763672,1255675.0
+2024-09-25,21.040000915527344,21.360000610351562,20.920000076293945,21.200000762939453,1024264.0
+2024-09-26,21.200000762939453,21.5,21.059999465942383,21.5,1167228.0
+2024-09-29,21.5,22.100000381469727,21.5,21.860000610351562,2163230.0
+2024-09-30,21.81999969482422,22.15999984741211,21.440000534057617,21.600000381469727,1199784.0
+2024-10-01,21.479999542236328,21.940000534057617,21.479999542236328,21.799999237060547,861333.0
+2024-10-02,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-10-03,21.540000915527344,21.899999618530273,20.84000015258789,20.940000534057617,1732823.0
+2024-10-06,20.940000534057617,21.0,19.799999237060547,20.1200008392334,1528351.0
+2024-10-07,20.040000915527344,20.899999618530273,20.040000915527344,20.6200008392334,1045100.0
+2024-10-08,20.84000015258789,21.0,20.459999084472656,21.0,1046036.0
+2024-10-09,20.979999542236328,21.100000381469727,20.479999542236328,20.479999542236328,1116168.0
+2024-10-10,20.68000030517578,21.34000015258789,20.579999923706055,21.31999969482422,1016561.0
+2024-10-13,21.399999618530273,21.84000015258789,20.799999237060547,20.920000076293945,1943394.0
+2024-10-14,21.219999313354492,22.260000228881836,21.219999313354492,21.799999237060547,4813084.0
+2024-10-15,21.979999542236328,23.479999542236328,21.799999237060547,23.1200008392334,7834689.0
+2024-10-16,23.1200008392334,23.84000015258789,22.8799991607666,22.979999542236328,5303182.0
+2024-10-17,23.0,23.5,22.780000686645508,22.84000015258789,3689874.0
+2024-10-20,22.979999542236328,23.0,22.299999237060547,22.540000915527344,1930266.0
+2024-10-21,22.540000915527344,23.100000381469727,22.420000076293945,22.68000030517578,2543440.0
+2024-10-22,22.81999969482422,22.979999542236328,22.68000030517578,22.760000228881836,1210006.0
+2024-10-23,22.760000228881836,23.020000457763672,22.459999084472656,22.520000457763672,1298134.0
+2024-10-24,22.5,22.579999923706055,21.8799991607666,22.040000915527344,1492534.0
+2024-10-27,22.18000030517578,22.540000915527344,22.139999389648438,22.280000686645508,1170400.0
+2024-10-28,22.31999969482422,22.479999542236328,22.18000030517578,22.239999771118164,732381.0
+2024-10-29,22.239999771118164,22.34000015258789,21.899999618530273,22.079999923706055,1100219.0
+2024-10-30,22.0,22.299999237060547,21.979999542236328,22.239999771118164,898514.0
+2024-10-31,22.239999771118164,22.31999969482422,22.020000457763672,22.100000381469727,704781.0
+2024-11-03,22.059999465942383,22.139999389648438,21.780000686645508,21.940000534057617,682034.0
+2024-11-04,21.940000534057617,21.940000534057617,21.3799991607666,21.799999237060547,988785.0
+2024-11-05,21.479999542236328,22.15999984741211,21.3799991607666,21.579999923706055,1523492.0
+2024-11-06,21.600000381469727,22.360000610351562,21.579999923706055,22.34000015258789,1686755.0
+2024-11-07,22.399999618530273,22.420000076293945,22.020000457763672,22.18000030517578,776939.0
+2024-11-10,22.200000762939453,22.65999984741211,21.979999542236328,22.079999923706055,1210112.0
+2024-11-11,21.959999084472656,22.299999237060547,21.959999084472656,22.239999771118164,616385.0
+2024-11-12,22.34000015258789,22.399999618530273,21.860000610351562,21.959999084472656,605234.0
+2024-11-13,21.920000076293945,22.200000762939453,21.719999313354492,22.0,716132.0
+2024-11-14,22.0,22.200000762939453,21.739999771118164,21.920000076293945,850560.0
+2024-11-17,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0
+2024-11-18,21.579999923706055,21.8799991607666,20.979999542236328,21.8799991607666,1654427.0
+2024-11-19,21.84000015258789,22.399999618530273,21.81999969482422,22.040000915527344,1596330.0
+2024-11-20,22.079999923706055,22.5,22.020000457763672,22.5,1216759.0
+2024-11-21,22.5,22.6200008392334,22.020000457763672,22.1200008392334,1233935.0
+2024-11-24,23.299999237060547,23.8799991607666,22.940000534057617,23.0,5416645.0
+2024-11-25,23.0,23.34000015258789,22.84000015258789,23.100000381469727,1979436.0
+2024-11-26,23.100000381469727,23.579999923706055,23.079999923706055,23.479999542236328,1801067.0
+2024-11-27,23.540000915527344,23.540000915527344,22.459999084472656,22.65999984741211,2101876.0
+2024-11-28,22.959999084472656,22.979999542236328,21.600000381469727,21.979999542236328,2628579.0
+2024-12-01,22.959999084472656,22.979999542236328,21.600000381469727,21.979999542236328,2628579.0
+2024-12-02,21.719999313354492,22.100000381469727,21.639999389648438,21.760000228881836,1088546.0
+2024-12-03,21.81999969482422,22.799999237060547,21.739999771118164,22.6200008392334,2453396.0
+2024-12-04,22.68000030517578,22.68000030517578,22.100000381469727,22.139999389648438,981456.0
+2024-12-05,22.059999465942383,22.260000228881836,21.8799991607666,22.1200008392334,934379.0
+2024-12-08,22.1200008392334,22.200000762939453,21.760000228881836,21.899999618530273,977654.0
+2024-12-09,22.100000381469727,22.18000030517578,21.81999969482422,21.81999969482422,839798.0
+2024-12-10,21.84000015258789,22.1200008392334,21.799999237060547,21.940000534057617,865178.0
+2024-12-11,21.8799991607666,21.959999084472656,21.65999984741211,21.760000228881836,751901.0
+2024-12-12,21.780000686645508,22.0,21.639999389648438,21.780000686645508,598581.0
+2024-12-15,21.780000686645508,22.0,21.68000030517578,21.700000762939453,769139.0
+2024-12-16,21.700000762939453,21.760000228881836,21.600000381469727,21.600000381469727,538872.0
+2024-12-17,21.559999465942383,21.639999389648438,21.1200008392334,21.219999313354492,632061.0
+2024-12-18,21.059999465942383,21.299999237060547,21.059999465942383,21.200000762939453,368050.0
+2024-12-19,21.15999984741211,21.15999984741211,20.780000686645508,20.780000686645508,494717.0
+2024-12-22,20.780000686645508,21.020000457763672,20.299999237060547,20.360000610351562,503447.0
+2024-12-23,20.280000686645508,20.639999389648438,20.079999923706055,20.600000381469727,600884.0
+2024-12-24,20.600000381469727,20.6200008392334,20.200000762939453,20.200000762939453,388002.0
+2024-12-25,20.399999618530273,20.559999465942383,20.15999984741211,20.5,318260.0
+2024-12-26,20.559999465942383,20.559999465942383,20.31999969482422,20.420000076293945,141716.0
+2024-12-29,20.420000076293945,20.520000457763672,20.34000015258789,20.420000076293945,442294.0
+2024-12-30,20.3799991607666,20.719999313354492,20.360000610351562,20.639999389648438,438176.0
+2024-12-31,20.6200008392334,20.81999969482422,20.3799991607666,20.440000534057617,307240.0
+2025-01-01,20.34000015258789,20.440000534057617,20.260000228881836,20.360000610351562,312114.0
+2025-01-02,20.360000610351562,20.600000381469727,20.18000030517578,20.5,506330.0
+2025-01-05,20.399999618530273,20.780000686645508,20.31999969482422,20.479999542236328,566521.0
+2025-01-06,20.360000610351562,20.600000381469727,20.299999237060547,20.420000076293945,381556.0
+2025-01-07,20.420000076293945,20.8799991607666,20.360000610351562,20.520000457763672,672321.0
+2025-01-08,20.5,20.5,20.280000686645508,20.31999969482422,514321.0
+2025-01-09,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2025-01-12,19.799999237060547,19.959999084472656,19.68000030517578,19.860000610351562,418217.0
+2025-01-13,19.8799991607666,20.280000686645508,19.860000610351562,20.0,838353.0
+2025-01-14,20.020000457763672,20.1200008392334,19.799999237060547,19.940000534057617,761956.0
+2025-01-15,19.940000534057617,20.399999618530273,19.940000534057617,20.15999984741211,1065136.0
+2025-01-16,20.18000030517578,20.31999969482422,19.979999542236328,20.280000686645508,606561.0
+2025-01-19,20.280000686645508,20.68000030517578,20.239999771118164,20.3799991607666,909228.0
+2025-01-20,20.3799991607666,20.399999618530273,20.1200008392334,20.15999984741211,513887.0
+2025-01-21,20.239999771118164,20.3799991607666,20.100000381469727,20.139999389648438,452787.0
+2025-01-22,20.139999389648438,20.200000762939453,20.059999465942383,20.1200008392334,363665.0
+2025-01-23,20.1200008392334,20.260000228881836,20.020000457763672,20.139999389648438,347128.0
+2025-01-26,20.139999389648438,20.280000686645508,20.040000915527344,20.100000381469727,556538.0
+2025-01-27,20.260000228881836,20.6200008392334,20.219999313354492,20.219999313354492,1389392.0
+2025-01-28,20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0.0
+2025-01-29,20.739999771118164,20.899999618530273,20.34000015258789,20.520000457763672,1082255.0
+2025-01-30,20.579999923706055,20.6200008392334,20.360000610351562,20.3799991607666,421203.0
+2025-02-02,20.3799991607666,20.979999542236328,20.31999969482422,20.760000228881836,1183619.0
+2025-02-03,20.579999923706055,20.639999389648438,20.260000228881836,20.299999237060547,770112.0
+2025-02-04,20.299999237060547,20.559999465942383,20.280000686645508,20.420000076293945,333023.0
+2025-02-05,20.399999618530273,20.579999923706055,20.360000610351562,20.440000534057617,411904.0
+2025-02-06,20.399999618530273,20.399999618530273,20.219999313354492,20.3799991607666,458943.0
+2025-02-09,20.440000534057617,20.440000534057617,20.040000915527344,20.040000915527344,719067.0
+2025-02-10,20.040000915527344,20.1200008392334,19.959999084472656,19.979999542236328,517311.0
+2025-02-11,20.0,20.040000915527344,19.860000610351562,19.899999618530273,317547.0
+2025-02-12,19.899999618530273,19.959999084472656,19.799999237060547,19.81999969482422,417630.0
+2025-02-13,19.739999771118164,19.84000015258789,19.639999389648438,19.68000030517578,405795.0
+2025-02-16,19.700000762939453,19.959999084472656,19.700000762939453,19.860000610351562,285154.0
+2025-02-17,19.860000610351562,19.920000076293945,19.68000030517578,19.700000762939453,380180.0
+2025-02-18,19.700000762939453,19.81999969482422,19.440000534057617,19.459999084472656,323795.0
+2025-02-19,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0
+2025-02-20,19.15999984741211,19.399999618530273,19.15999984741211,19.34000015258789,275644.0
+2025-02-24,19.34000015258789,19.360000610351562,18.739999771118164,18.780000686645508,626935.0
+2025-02-25,18.799999237060547,18.84000015258789,18.5,18.700000762939453,374568.0
+2025-02-26,18.719999313354492,18.799999237060547,18.5,18.780000686645508,193334.0
+2025-02-27,18.780000686645508,18.799999237060547,18.600000381469727,18.600000381469727,330542.0
+2025-03-02,18.5,18.559999465942383,18.059999465942383,18.15999984741211,290083.0
+2025-03-03,18.200000762939453,18.219999313354492,17.31999969482422,18.18000030517578,371189.0
+2025-03-04,18.200000762939453,18.260000228881836,17.899999618530273,18.0,202252.0
+2025-03-05,18.0,18.059999465942383,17.780000686645508,17.899999618530273,302120.0
+2025-03-06,17.959999084472656,17.959999084472656,17.420000076293945,17.600000381469727,428953.0
+2025-03-09,17.600000381469727,17.65999984741211,17.360000610351562,17.399999618530273,283572.0
+2025-03-10,17.360000610351562,17.760000228881836,17.31999969482422,17.639999389648438,260482.0
+2025-03-11,17.5,17.600000381469727,17.0,17.579999923706055,530752.0
+2025-03-12,17.639999389648438,17.799999237060547,17.5,17.600000381469727,193707.0
+2025-03-13,17.780000686645508,17.780000686645508,17.579999923706055,17.600000381469727,168813.0
+2025-03-16,17.600000381469727,18.040000915527344,17.600000381469727,17.940000534057617,295875.0
+2025-03-17,18.15999984741211,18.18000030517578,17.860000610351562,18.0,355018.0
+2025-03-18,17.799999237060547,18.139999389648438,17.3799991607666,17.5,714931.0
+2025-03-19,17.139999389648438,17.579999923706055,17.139999389648438,17.5,186872.0
+2025-03-20,17.5,17.5,17.5,17.5,0.0
+2025-03-23,17.459999084472656,17.5,17.299999237060547,17.299999237060547,147730.0
+2025-03-24,17.299999237060547,17.459999084472656,17.059999465942383,17.3799991607666,112566.0
+2025-03-25,17.3799991607666,17.479999542236328,17.280000686645508,17.360000610351562,143099.0
+2025-03-26,17.360000610351562,17.6200008392334,17.360000610351562,17.479999542236328,174547.0
+2025-03-27,17.600000381469727,17.700000762939453,17.479999542236328,17.540000915527344,191649.0
+2025-04-03,17.540000915527344,17.65999984741211,17.31999969482422,17.540000915527344,199591.0
+2025-04-06,17.299999237060547,17.299999237060547,16.059999465942383,16.100000381469727,661282.0
+2025-04-07,14.899999618530273,16.239999771118164,14.899999618530273,16.0,815350.0
+2025-04-08,16.1200008392334,16.719999313354492,16.1200008392334,16.420000076293945,281087.0
+2025-04-09,16.360000610351562,16.399999618530273,15.84000015258789,15.880000114440918,367762.0
+2025-04-10,15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0.0
+2025-04-13,16.540000915527344,16.780000686645508,16.540000915527344,16.65999984741211,307876.0
+2025-04-14,16.65999984741211,16.8799991607666,16.559999465942383,16.860000610351562,238455.0
+2025-04-15,16.899999618530273,17.200000762939453,16.639999389648438,16.68000030517578,403619.0
+2025-04-16,16.780000686645508,16.940000534057617,16.600000381469727,16.639999389648438,382425.0
+2025-04-17,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0
+2025-04-20,16.700000762939453,16.84000015258789,16.700000762939453,16.760000228881836,187102.0
+2025-04-21,16.739999771118164,16.760000228881836,16.420000076293945,16.5,206430.0
+2025-04-22,16.459999084472656,16.600000381469727,16.299999237060547,16.5,161801.0
+2025-04-23,16.5,16.5,16.5,16.5,0.0
+2025-04-24,16.639999389648438,16.979999542236328,16.579999923706055,16.979999542236328,421971.0
+2025-04-27,17.059999465942383,17.18000030517578,17.0,17.079999923706055,295954.0
+2025-04-28,17.079999923706055,17.1200008392334,16.799999237060547,16.979999542236328,306243.0
+2025-04-29,16.979999542236328,17.040000915527344,16.739999771118164,16.760000228881836,220348.0
+2025-04-30,16.780000686645508,16.959999084472656,16.3799991607666,16.399999618530273,233488.0
+2025-05-01,16.399999618530273,16.600000381469727,16.219999313354492,16.540000915527344,286170.0
+2025-05-04,16.559999465942383,16.719999313354492,16.260000228881836,16.299999237060547,210967.0
+2025-05-05,16.31999969482422,16.68000030517578,16.200000762939453,16.68000030517578,211500.0
+2025-05-06,16.68000030517578,16.68000030517578,16.399999618530273,16.559999465942383,131547.0
+2025-05-07,16.399999618530273,16.540000915527344,16.239999771118164,16.239999771118164,136374.0
+2025-05-08,16.200000762939453,16.200000762939453,15.5,15.600000381469727,640225.0
+2025-05-11,15.5,15.579999923706055,15.020000457763672,15.079999923706055,434784.0
+2025-05-12,15.100000381469727,15.5,15.0600004196167,15.220000267028809,533083.0
+2025-05-13,15.220000267028809,15.279999732971191,14.979999542236328,15.0,531722.0
+2025-05-14,15.039999961853027,15.319999694824219,14.979999542236328,15.260000228881836,402747.0
+2025-05-15,15.300000190734863,15.300000190734863,14.84000015258789,14.859999656677246,475118.0
+2025-05-18,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2025-05-19,14.9399995803833,14.9399995803833,14.359999656677246,14.399999618530273,779006.0
+2025-05-20,14.479999542236328,14.619999885559082,14.300000190734863,14.579999923706055,361027.0
+2025-05-21,14.479999542236328,14.520000457763672,14.34000015258789,14.399999618530273,230803.0
+2025-05-22,14.300000190734863,14.4399995803833,14.100000381469727,14.260000228881836,241005.0
+2025-05-25,14.260000228881836,14.399999618530273,13.960000038146973,14.039999961853027,326224.0
+2025-05-26,14.0,14.140000343322754,13.819999694824219,14.100000381469727,231332.0
+2025-05-27,14.100000381469727,14.119999885559082,13.859999656677246,13.880000114440918,219724.0
+2025-05-28,13.9399995803833,14.199999809265137,13.9399995803833,14.079999923706055,269727.0
+2025-05-29,14.100000381469727,14.399999618530273,14.0600004196167,14.260000228881836,238887.0
+2025-06-01,14.180000305175781,14.180000305175781,13.920000076293945,14.020000457763672,206351.0
+2025-06-02,14.0,14.0,13.880000114440918,14.0,209273.0
+2025-06-03,14.0,14.15999984741211,13.960000038146973,14.0,89397.0
+2025-06-04,14.0,14.140000343322754,14.0,14.100000381469727,111613.0
+2025-06-11,14.100000381469727,14.199999809265137,13.880000114440918,13.899999618530273,377299.0
+2025-06-12,13.779999732971191,13.779999732971191,13.199999809265137,13.199999809265137,462444.0
+2025-06-15,12.399999618530273,12.9399995803833,12.399999618530273,12.84000015258789,396583.0
+2025-06-16,12.739999771118164,13.15999984741211,12.739999771118164,13.079999923706055,185709.0
+2025-06-17,13.079999923706055,13.079999923706055,12.720000267028809,12.720000267028809,201440.0
+2025-06-18,12.539999961853027,12.619999885559082,12.359999656677246,12.420000076293945,292619.0
+2025-06-19,12.359999656677246,12.600000381469727,12.359999656677246,12.5,207568.0
+2025-06-22,12.4399995803833,12.800000190734863,12.420000076293945,12.420000076293945,265245.0
+2025-06-23,12.4399995803833,12.880000114440918,12.4399995803833,12.880000114440918,215385.0
+2025-06-24,13.020000457763672,13.539999961853027,13.0,13.460000038146973,542514.0
+2025-06-25,13.460000038146973,13.84000015258789,13.4399995803833,13.739999771118164,342286.0
+2025-06-26,13.739999771118164,13.9399995803833,13.65999984741211,13.9399995803833,201129.0
+2025-06-29,13.869999885559082,14.630000114440918,13.859999656677246,14.399999618530273,464383.0
+2025-06-30,14.420000076293945,14.470000267028809,14.119999885559082,14.119999885559082,311858.0
+2025-07-01,14.119999885559082,14.180000305175781,13.989999771118164,14.050000190734863,279938.0
+2025-07-02,14.050000190734863,14.140000343322754,14.0,14.0,149315.0
+2025-07-03,13.890000343322754,14.029999732971191,13.829999923706055,14.0,193667.0
+2025-07-06,14.0,15.0,14.0,14.789999961853027,1130137.0
+2025-07-07,14.880000114440918,14.880000114440918,14.550000190734863,14.699999809265137,436560.0
+2025-07-08,14.699999809265137,14.699999809265137,14.510000228881836,14.5600004196167,189518.0
+2025-07-09,14.649999618530273,14.699999809265137,14.5,14.550000190734863,135625.0
+2025-07-10,14.600000381469727,14.699999809265137,14.569999694824219,14.619999885559082,97339.0
+2025-07-13,14.619999885559082,14.6899995803833,14.529999732971191,14.529999732971191,172142.0
+2025-07-14,14.520000457763672,14.520000457763672,14.199999809265137,14.4399995803833,188526.0
+2025-07-15,14.4399995803833,14.9399995803833,14.300000190734863,14.329999923706055,483759.0
+2025-07-16,14.329999923706055,14.399999618530273,14.130000114440918,14.319999694824219,122697.0
+2025-07-17,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0.0
+2025-07-20,14.079999923706055,14.180000305175781,13.880000114440918,13.979999542236328,97041.0
+2025-07-21,13.920000076293945,13.949999809265137,13.800000190734863,13.829999923706055,108423.0
+2025-07-22,13.8100004196167,13.829999923706055,13.430000305175781,13.5,180251.0
+2025-07-23,13.5,13.729999542236328,13.4399995803833,13.699999809265137,117799.0
+2025-07-24,13.699999809265137,13.75,13.539999961853027,13.600000381469727,123099.0
+2025-07-27,13.5,13.739999771118164,13.470000267028809,13.569999694824219,215488.0
+2025-07-28,13.569999694824219,13.600000381469727,13.460000038146973,13.470000267028809,131331.0
+2025-07-29,13.470000267028809,13.5,13.220000267028809,13.289999961853027,259605.0
+2025-07-30,13.279999732971191,13.350000381469727,13.100000381469727,13.289999961853027,176823.0
+2025-07-31,13.319999694824219,13.760000228881836,13.319999694824219,13.380000114440918,496298.0
+2025-08-03,13.319999694824219,13.34000015258789,13.170000076293945,13.300000190734863,147191.0
+2025-08-04,13.25,13.430000305175781,13.1899995803833,13.3100004196167,199050.0
+2025-08-05,13.329999923706055,13.460000038146973,13.25,13.40999984741211,152536.0
+2025-08-06,13.449999809265137,14.09000015258789,13.449999809265137,13.90999984741211,575308.0
+2025-08-07,13.90999984741211,14.239999771118164,13.90999984741211,14.039999961853027,332627.0
+2025-08-10,13.960000038146973,14.229999542236328,13.760000228881836,13.779999732971191,236132.0
+2025-08-11,13.829999923706055,13.829999923706055,13.619999885559082,13.630000114440918,137715.0
+2025-08-12,13.649999618530273,13.65999984741211,13.4399995803833,13.449999809265137,131157.0
+2025-08-13,13.600000381469727,13.600000381469727,13.399999618530273,13.4399995803833,103371.0
+2025-08-14,13.4399995803833,13.479999542236328,13.3100004196167,13.369999885559082,130160.0
+2025-08-17,13.380000114440918,13.75,13.380000114440918,13.699999809265137,206484.0
+2025-08-18,13.699999809265137,13.800000190734863,13.569999694824219,13.600000381469727,171871.0
+2025-08-19,13.619999885559082,13.729999542236328,13.5,13.569999694824219,161216.0
+2025-08-20,13.569999694824219,13.729999542236328,13.479999542236328,13.479999542236328,158225.0
+2025-08-21,13.5,13.770000457763672,13.489999771118164,13.739999771118164,272615.0
+2025-08-24,13.739999771118164,14.0600004196167,13.739999771118164,14.0600004196167,376589.0
+2025-08-25,14.119999885559082,14.399999618530273,14.119999885559082,14.15999984741211,585519.0
+2025-08-26,14.15999984741211,14.369999885559082,14.0600004196167,14.350000381469727,319829.0
+2025-08-27,14.359999656677246,14.399999618530273,13.90999984741211,13.930000305175781,432394.0
+2025-08-28,13.920000076293945,13.920000076293945,13.75,13.819999694824219,232927.0
+2025-08-31,13.819999694824219,13.890000343322754,13.600000381469727,13.600000381469727,132849.0
+2025-09-01,13.600000381469727,13.6899995803833,13.430000305175781,13.510000228881836,105664.0
+2025-09-02,13.609999656677246,13.609999656677246,13.350000381469727,13.4399995803833,84186.0
+2025-09-03,13.4399995803833,13.550000190734863,13.350000381469727,13.40999984741211,111821.0
+2025-09-04,13.359999656677246,13.649999618530273,13.350000381469727,13.649999618530273,175634.0