diff --git "a/data/4180.csv" "b/data/4180.csv"
new file mode 100644--- /dev/null
+++ "b/data/4180.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,2.5,2.518181085586548,2.5,2.5,1900151.0
+2010-03-07,2.518181085586548,2.518181085586548,2.509089946746826,2.518181085586548,1828887.0
+2010-03-08,2.518181085586548,2.5272719860076904,2.509089946746826,2.5272719860076904,2659767.0
+2010-03-09,2.5272719860076904,2.5272719860076904,2.5,2.518181085586548,2474725.0
+2010-03-10,2.509089946746826,2.509089946746826,2.4909090995788574,2.5,1554355.0
+2010-03-11,2.5,2.5,2.4909090995788574,2.4909090995788574,1942099.0
+2010-03-14,2.5,2.509089946746826,2.4909090995788574,2.4909090995788574,3400006.0
+2010-03-15,2.5,2.563636064529419,2.5,2.5545449256896973,10994973.0
+2010-03-16,2.5727269649505615,2.581818103790283,2.5545449256896973,2.563636064529419,7465304.0
+2010-03-17,2.563636064529419,2.563636064529419,2.563636064529419,2.563636064529419,0.0
+2010-03-18,2.5454540252685547,2.5454540252685547,2.5272719860076904,2.536362886428833,2278996.0
+2010-03-21,2.536362886428833,2.536362886428833,2.509089946746826,2.518181085586548,4280094.0
+2010-03-22,2.518181085586548,2.5545449256896973,2.509089946746826,2.5454540252685547,4320184.0
+2010-03-23,2.5454540252685547,2.563636064529419,2.536362886428833,2.5545449256896973,4695080.0
+2010-03-24,2.563636064529419,2.590909004211426,2.563636064529419,2.5727269649505615,5442915.0
+2010-03-25,2.581818103790283,2.581818103790283,2.5545449256896973,2.563636064529419,2548870.0
+2010-03-28,2.563636064529419,2.563636064529419,2.5454540252685547,2.5454540252685547,2470402.0
+2010-03-29,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-03-30,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-03-31,2.5272719860076904,2.536362886428833,2.5272719860076904,2.5272719860076904,2262161.0
+2010-04-01,2.536362886428833,2.5454540252685547,2.5272719860076904,2.5454540252685547,1850871.0
+2010-04-04,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-04-05,2.5454540252685547,2.5454540252685547,2.5454540252685547,2.5454540252685547,0.0
+2010-04-06,2.518181085586548,2.518181085586548,2.509089946746826,2.518181085586548,1818553.0
+2010-04-07,2.518181085586548,2.518181085586548,2.5,2.5,2460089.0
+2010-04-08,2.4909090995788574,2.5,2.4818179607391357,2.4909090995788574,2474483.0
+2010-04-11,2.4909090995788574,2.509089946746826,2.4818179607391357,2.5,1514557.0
+2010-04-12,2.5,2.509089946746826,2.4909090995788574,2.509089946746826,1755952.0
+2010-04-13,2.509089946746826,2.509089946746826,2.5,2.5,2250545.0
+2010-04-14,2.563636064529419,2.5727269649505615,2.5272719860076904,2.536362886428833,11859369.0
+2010-04-15,2.5454540252685547,2.5454540252685547,2.518181085586548,2.5272719860076904,3450172.0
+2010-04-18,2.509089946746826,2.581818103790283,2.509089946746826,2.581818103790283,9531241.0
+2010-04-19,2.5727269649505615,2.690908908843994,2.5727269649505615,2.627271890640259,19635946.0
+2010-04-20,2.6363630294799805,2.700000047683716,2.618180990219116,2.645453929901123,7206589.0
+2010-04-21,2.645453929901123,2.645453929901123,2.5454540252685547,2.5454540252685547,8145439.0
+2010-04-22,2.5454540252685547,2.5727269649505615,2.536362886428833,2.5727269649505615,4492251.0
+2010-04-25,2.5727269649505615,2.5727269649505615,2.5727269649505615,2.5727269649505615,0.0
+2010-04-26,2.5727269649505615,2.5727269649505615,2.5727269649505615,2.5727269649505615,0.0
+2010-04-27,2.6545450687408447,2.7272720336914062,2.645453929901123,2.6818180084228516,16904503.0
+2010-04-28,2.690908908843994,2.7454540729522705,2.690908908843994,2.7181808948516846,10515785.0
+2010-04-29,2.690908908843994,2.709089994430542,2.6636359691619873,2.6818180084228516,8015353.0
+2010-05-02,2.6818180084228516,2.6818180084228516,2.6818180084228516,2.6818180084228516,0.0
+2010-05-03,2.7272720336914062,2.7454540729522705,2.700000047683716,2.7272720336914062,6583313.0
+2010-05-04,2.7272720336914062,2.736362934112549,2.6818180084228516,2.690908908843994,3679555.0
+2010-05-05,2.700000047683716,2.709089994430542,2.6545450687408447,2.6636359691619873,3658578.0
+2010-05-06,2.618180990219116,2.6363630294799805,2.581818103790283,2.618180990219116,3634207.0
+2010-05-09,2.618180990219116,2.618180990219116,2.618180990219116,2.618180990219116,0.0
+2010-05-10,2.409090042114258,2.518181085586548,2.409090042114258,2.518181085586548,3734313.0
+2010-05-11,2.5454540252685547,2.618180990219116,2.536362886428833,2.590909004211426,4663609.0
+2010-05-12,2.590909004211426,2.590909004211426,2.5454540252685547,2.5454540252685547,3035230.0
+2010-05-13,2.536362886428833,2.5545449256896973,2.536362886428833,2.5545449256896973,1704939.0
+2010-05-16,2.518181085586548,2.518181085586548,2.4636359214782715,2.5,3369063.0
+2010-05-17,2.5,2.518181085586548,2.4636359214782715,2.518181085586548,3198129.0
+2010-05-18,2.4909090995788574,2.509089946746826,2.472727060317993,2.4909090995788574,1963170.0
+2010-05-19,2.518181085586548,2.5272719860076904,2.4909090995788574,2.518181085586548,1757470.0
+2010-05-20,2.4818179607391357,2.4909090995788574,2.454545021057129,2.472727060317993,3187959.0
+2010-05-23,2.454545021057129,2.4636359214782715,2.427272081375122,2.4636359214782715,2990790.0
+2010-05-24,2.4818179607391357,2.4818179607391357,2.4454538822174072,2.454545021057129,2871390.0
+2010-05-25,2.4636359214782715,2.472727060317993,2.409090042114258,2.4363629817962646,1893006.0
+2010-05-26,2.4363629817962646,2.4363629817962646,2.4363629817962646,2.4363629817962646,0.0
+2010-05-27,2.2454540729522705,2.318181037902832,2.172727108001709,2.209089994430542,5466131.0
+2010-05-30,2.209089994430542,2.209089994430542,2.209089994430542,2.209089994430542,0.0
+2010-05-31,2.209089994430542,2.209089994430542,2.209089994430542,2.209089994430542,0.0
+2010-06-01,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.28181791305542,2548766.0
+2010-06-02,2.2727270126342773,2.2727270126342773,2.236362934112549,2.2454540729522705,1798797.0
+2010-06-03,2.236362934112549,2.3272719383239746,2.236362934112549,2.2727270126342773,7533091.0
+2010-06-06,2.190908908843994,2.2636361122131348,2.190908908843994,2.254544973373413,3970615.0
+2010-06-07,2.254544973373413,2.3363630771636963,2.254544973373413,2.2727270126342773,7991214.0
+2010-06-08,2.2727270126342773,2.3090898990631104,2.2636361122131348,2.299999952316284,3194889.0
+2010-06-09,2.299999952316284,2.3090898990631104,2.28181791305542,2.2909090518951416,2303262.0
+2010-06-10,2.299999952316284,2.318181037902832,2.28181791305542,2.28181791305542,2971133.0
+2010-06-13,2.3090898990631104,2.3272719383239746,2.299999952316284,2.3272719383239746,5135949.0
+2010-06-14,2.318181037902832,2.3727269172668457,2.3090898990631104,2.3090898990631104,7465331.0
+2010-06-15,2.3363630771636963,2.345453977584839,2.318181037902832,2.3272719383239746,3005865.0
+2010-06-16,2.3272719383239746,2.3272719383239746,2.3090898990631104,2.3090898990631104,2982617.0
+2010-06-17,2.3272719383239746,2.345453977584839,2.299999952316284,2.299999952316284,2398880.0
+2010-06-20,2.318181037902832,2.3363630771636963,2.3090898990631104,2.318181037902832,3013417.0
+2010-06-21,2.3090898990631104,2.3272719383239746,2.3090898990631104,2.318181037902832,2563495.0
+2010-06-22,2.3363630771636963,2.363636016845703,2.318181037902832,2.3363630771636963,6095303.0
+2010-06-23,2.3272719383239746,2.3545451164245605,2.318181037902832,2.3363630771636963,3345061.0
+2010-06-24,2.3272719383239746,2.363636016845703,2.3272719383239746,2.3363630771636963,6907186.0
+2010-06-27,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-28,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-29,2.3363630771636963,2.3363630771636963,2.3363630771636963,2.3363630771636963,0.0
+2010-06-30,2.3363630771636963,2.3363630771636963,2.299999952316284,2.299999952316284,2084896.0
+2010-07-01,2.2727270126342773,2.299999952316284,2.236362934112549,2.28181791305542,1956245.0
+2010-07-04,2.236362934112549,2.2727270126342773,2.2272720336914062,2.2727270126342773,1114822.0
+2010-07-05,2.2727270126342773,2.2727270126342773,2.254544973373413,2.2727270126342773,1067137.0
+2010-07-06,2.2636361122131348,2.2909090518951416,2.2636361122131348,2.2909090518951416,1461482.0
+2010-07-07,2.2909090518951416,2.3090898990631104,2.2909090518951416,2.299999952316284,2419719.0
+2010-07-08,2.254544973373413,2.2727270126342773,2.236362934112549,2.236362934112549,2723143.0
+2010-07-11,2.254544973373413,2.2727270126342773,2.254544973373413,2.2636361122131348,2192872.0
+2010-07-12,2.2727270126342773,2.2727270126342773,2.254544973373413,2.2636361122131348,1184320.0
+2010-07-13,2.2636361122131348,2.28181791305542,2.2636361122131348,2.2727270126342773,2547996.0
+2010-07-14,2.2727270126342773,2.2727270126342773,2.2727270126342773,2.2727270126342773,0.0
+2010-07-15,2.2636361122131348,2.2727270126342773,2.236362934112549,2.2454540729522705,1980187.0
+2010-07-18,2.2181808948516846,2.2272720336914062,2.1818180084228516,2.209089994430542,3615205.0
+2010-07-19,2.200000047683716,2.209089994430542,2.190908908843994,2.200000047683716,1630442.0
+2010-07-20,2.200000047683716,2.2181808948516846,2.190908908843994,2.209089994430542,1942204.0
+2010-07-21,2.209089994430542,2.209089994430542,2.172727108001709,2.172727108001709,1815951.0
+2010-07-22,2.1636359691619873,2.1636359691619873,2.036362886428833,2.0727269649505615,7934102.0
+2010-07-25,2.081818103790283,2.090909004211426,2.063636064529419,2.081818103790283,3785683.0
+2010-07-26,2.081818103790283,2.090909004211426,2.063636064529419,2.0727269649505615,2103986.0
+2010-07-27,2.0727269649505615,2.090909004211426,2.063636064529419,2.081818103790283,1950767.0
+2010-07-28,2.081818103790283,2.1090900897979736,2.081818103790283,2.0999999046325684,1241889.0
+2010-07-29,2.0999999046325684,2.127271890640259,2.0999999046325684,2.1090900897979736,2437154.0
+2010-08-01,2.118180990219116,2.172727108001709,2.1090900897979736,2.1636359691619873,5380166.0
+2010-08-02,2.1636359691619873,2.2181808948516846,2.145453929901123,2.1818180084228516,7053337.0
+2010-08-03,2.200000047683716,2.200000047683716,2.1545450687408447,2.172727108001709,4146637.0
+2010-08-04,2.1818180084228516,2.190908908843994,2.1636359691619873,2.1636359691619873,2390729.0
+2010-08-05,2.1636359691619873,2.190908908843994,2.1636359691619873,2.1818180084228516,3834946.0
+2010-08-08,2.1818180084228516,2.209089994430542,2.1818180084228516,2.200000047683716,3199905.0
+2010-08-09,2.190908908843994,2.190908908843994,2.172727108001709,2.190908908843994,2204092.0
+2010-08-10,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1636359691619873,1526910.0
+2010-08-11,2.172727108001709,2.172727108001709,2.1545450687408447,2.1545450687408447,1454189.0
+2010-08-12,2.127271890640259,2.127271890640259,2.081818103790283,2.127271890640259,1491506.0
+2010-08-15,2.1090900897979736,2.1090900897979736,2.081818103790283,2.1090900897979736,1036062.0
+2010-08-16,2.1090900897979736,2.1363630294799805,2.1090900897979736,2.118180990219116,852824.0
+2010-08-17,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,619096.0
+2010-08-18,2.0999999046325684,2.1090900897979736,2.0999999046325684,2.1090900897979736,410212.0
+2010-08-19,2.1090900897979736,2.1090900897979736,2.081818103790283,2.090909004211426,823581.0
+2010-08-22,2.081818103790283,2.1363630294799805,2.081818103790283,2.118180990219116,2785700.0
+2010-08-23,2.118180990219116,2.1363630294799805,2.090909004211426,2.090909004211426,1678462.0
+2010-08-24,2.0999999046325684,2.145453929901123,2.0999999046325684,2.118180990219116,2714288.0
+2010-08-25,2.1090900897979736,2.1090900897979736,2.090909004211426,2.090909004211426,632384.0
+2010-08-26,2.081818103790283,2.081818103790283,2.0454540252685547,2.063636064529419,1054190.0
+2010-08-29,2.081818103790283,2.090909004211426,2.063636064529419,2.063636064529419,1010119.0
+2010-08-30,2.063636064529419,2.0727269649505615,2.063636064529419,2.063636064529419,532510.0
+2010-08-31,2.0727269649505615,2.0727269649505615,2.0545449256896973,2.063636064529419,768377.0
+2010-09-01,2.063636064529419,2.063636064529419,2.0545449256896973,2.063636064529419,291230.0
+2010-09-02,2.0727269649505615,2.081818103790283,2.063636064529419,2.081818103790283,435770.0
+2010-09-05,2.0999999046325684,2.145453929901123,2.0999999046325684,2.118180990219116,3172103.0
+2010-09-06,2.118180990219116,2.1363630294799805,2.118180990219116,2.127271890640259,1127819.0
+2010-09-07,2.127271890640259,2.145453929901123,2.118180990219116,2.127271890640259,1572554.0
+2010-09-09,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-12,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-14,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2010-09-15,2.172727108001709,2.172727108001709,2.145453929901123,2.1545450687408447,1017665.0
+2010-09-16,2.1636359691619873,2.1818180084228516,2.145453929901123,2.1636359691619873,1736894.0
+2010-09-19,2.1636359691619873,2.1818180084228516,2.127271890640259,2.1545450687408447,5186010.0
+2010-09-20,2.145453929901123,2.1545450687408447,2.1363630294799805,2.145453929901123,1470876.0
+2010-09-21,2.1545450687408447,2.1636359691619873,2.1363630294799805,2.1545450687408447,1917058.0
+2010-09-22,2.1545450687408447,2.1818180084228516,2.145453929901123,2.1545450687408447,2395833.0
+2010-09-26,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1636359691619873,2139401.0
+2010-09-27,2.1636359691619873,2.1636359691619873,2.145453929901123,2.1636359691619873,867674.0
+2010-09-28,2.1636359691619873,2.172727108001709,2.1545450687408447,2.1636359691619873,876100.0
+2010-09-29,2.1636359691619873,2.1636359691619873,2.1636359691619873,2.1636359691619873,0.0
+2010-09-30,2.1545450687408447,2.1545450687408447,2.1363630294799805,2.1363630294799805,690228.0
+2010-10-03,2.145453929901123,2.1545450687408447,2.1090900897979736,2.127271890640259,1265891.0
+2010-10-04,2.118180990219116,2.1363630294799805,2.1090900897979736,2.1363630294799805,1043333.0
+2010-10-05,2.1363630294799805,2.1363630294799805,2.127271890640259,2.1363630294799805,547778.0
+2010-10-06,2.1363630294799805,2.1363630294799805,2.1090900897979736,2.118180990219116,1251585.0
+2010-10-07,2.127271890640259,2.127271890640259,2.118180990219116,2.127271890640259,817146.0
+2010-10-10,2.1545450687408447,2.172727108001709,2.145453929901123,2.145453929901123,3626529.0
+2010-10-11,2.145453929901123,2.145453929901123,2.0999999046325684,2.127271890640259,2581843.0
+2010-10-12,2.118180990219116,2.118180990219116,2.0999999046325684,2.1090900897979736,1410321.0
+2010-10-13,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,943283.0
+2010-10-14,2.1090900897979736,2.118180990219116,2.0999999046325684,2.0999999046325684,943283.0
+2010-10-17,2.0999999046325684,2.1090900897979736,2.081818103790283,2.081818103790283,619949.0
+2010-10-18,2.081818103790283,2.090909004211426,2.0727269649505615,2.081818103790283,936732.0
+2010-10-19,2.081818103790283,2.081818103790283,2.0545449256896973,2.063636064529419,810898.0
+2010-10-20,2.0545449256896973,2.0545449256896973,2.036362886428833,2.0454540252685547,653895.0
+2010-10-21,2.0545449256896973,2.0545449256896973,2.036362886428833,2.0454540252685547,653895.0
+2010-10-24,2.0545449256896973,2.090909004211426,2.0545449256896973,2.081818103790283,1402329.0
+2010-10-25,2.081818103790283,2.090909004211426,2.0727269649505615,2.081818103790283,1094461.0
+2010-10-26,2.0727269649505615,2.081818103790283,2.0727269649505615,2.0727269649505615,676027.0
+2010-10-27,2.0727269649505615,2.081818103790283,2.0727269649505615,2.0727269649505615,676027.0
+2010-10-28,2.090909004211426,2.0999999046325684,2.081818103790283,2.081818103790283,1502171.0
+2010-10-31,2.090909004211426,2.1363630294799805,2.081818103790283,2.118180990219116,5802153.0
+2010-11-01,2.118180990219116,2.1363630294799805,2.0999999046325684,2.0999999046325684,3488930.0
+2010-11-02,2.090909004211426,2.127271890640259,2.081818103790283,2.118180990219116,2052248.0
+2010-11-03,2.118180990219116,2.118180990219116,2.0999999046325684,2.0999999046325684,1631976.0
+2010-11-04,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
+2010-11-07,2.127271890640259,2.1545450687408447,2.118180990219116,2.127271890640259,3758469.0
+2010-11-08,2.145453929901123,2.145453929901123,2.118180990219116,2.118180990219116,1424412.0
+2010-11-09,2.118180990219116,2.1818180084228516,2.118180990219116,2.145453929901123,9392988.0
+2010-11-10,2.145453929901123,2.145453929901123,2.118180990219116,2.1363630294799805,2449122.0
+2010-11-11,,,,,
+2010-11-14,2.1363630294799805,2.1363630294799805,2.1363630294799805,2.1363630294799805,0.0
+2010-11-18,2.1363630294799805,2.1363630294799805,2.1363630294799805,2.1363630294799805,0.0
+2010-11-21,2.127271890640259,2.127271890640259,2.0999999046325684,2.0999999046325684,1272403.0
+2010-11-22,2.1090900897979736,2.118180990219116,2.1090900897979736,2.1090900897979736,831094.0
+2010-11-23,2.0999999046325684,2.0999999046325684,2.063636064529419,2.081818103790283,1273151.0
+2010-11-24,2.081818103790283,2.081818103790283,2.063636064529419,2.0727269649505615,1489009.0
+2010-11-25,,,,,
+2010-11-28,2.081818103790283,2.090909004211426,2.0727269649505615,2.0727269649505615,1390587.0
+2010-11-29,2.0727269649505615,2.090909004211426,2.063636064529419,2.063636064529419,1360936.0
+2010-11-30,2.063636064529419,2.127271890640259,2.063636064529419,2.0999999046325684,4877774.0
+2010-12-01,2.1090900897979736,2.118180990219116,2.090909004211426,2.090909004211426,1460965.0
+2010-12-02,,,,,
+2010-12-05,2.090909004211426,2.1090900897979736,2.090909004211426,2.0999999046325684,845608.0
+2010-12-06,2.0999999046325684,2.1090900897979736,2.090909004211426,2.0999999046325684,1359726.0
+2010-12-07,2.0999999046325684,2.1090900897979736,2.0999999046325684,2.0999999046325684,743803.0
+2010-12-08,2.1090900897979736,2.1090900897979736,2.090909004211426,2.0999999046325684,1452984.0
+2010-12-09,10.5,10.5,10.5,10.5,0.0
+2010-12-12,2.1363630294799805,2.1545450687408447,2.127271890640259,2.1545450687408447,3559825.0
+2010-12-13,2.145453929901123,2.1545450687408447,2.127271890640259,2.127271890640259,2672065.0
+2010-12-14,2.127271890640259,2.190908908843994,2.127271890640259,2.1818180084228516,8913998.0
+2010-12-15,2.1818180084228516,2.2181808948516846,2.172727108001709,2.172727108001709,7899270.0
+2010-12-16,,,,,
+2010-12-19,2.172727108001709,2.172727108001709,2.1363630294799805,2.1545450687408447,6849095.0
+2010-12-20,2.145453929901123,2.1818180084228516,2.145453929901123,2.1636359691619873,3615045.0
+2010-12-21,2.1636359691619873,2.1818180084228516,2.1636359691619873,2.1636359691619873,5639656.0
+2010-12-22,2.1636359691619873,2.2454540729522705,2.1545450687408447,2.2272720336914062,26125495.0
+2010-12-23,2.2272720336914062,2.2272720336914062,2.2272720336914062,2.2272720336914062,0.0
+2010-12-26,2.2727270126342773,2.3363630771636963,2.2727270126342773,2.2909090518951416,27109929.0
+2010-12-27,2.2909090518951416,2.2909090518951416,2.200000047683716,2.2181808948516846,8364950.0
+2010-12-28,2.2181808948516846,2.2636361122131348,2.200000047683716,2.2454540729522705,5840796.0
+2010-12-29,2.236362934112549,2.2636361122131348,2.2272720336914062,2.236362934112549,2412338.0
+2010-12-30,,,,,
+2011-01-02,2.2636361122131348,2.28181791305542,2.2454540729522705,2.2454540729522705,3276713.0
+2011-01-03,2.2636361122131348,2.299999952316284,2.2636361122131348,2.28181791305542,11655886.0
+2011-01-04,2.28181791305542,2.28181791305542,2.254544973373413,2.2727270126342773,3068125.0
+2011-01-05,2.2636361122131348,2.2727270126342773,2.236362934112549,2.2454540729522705,3953169.0
+2011-01-06,11.227272033691406,11.227272033691406,11.227272033691406,11.227272033691406,0.0
+2011-01-09,2.28181791305542,2.28181791305542,2.2636361122131348,2.2727270126342773,1913670.0
+2011-01-10,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.2727270126342773,3194125.0
+2011-01-11,2.2727270126342773,2.28181791305542,2.2636361122131348,2.2727270126342773,2796018.0
+2011-01-12,2.2727270126342773,2.28181791305542,2.2636361122131348,2.2727270126342773,1931935.0
+2011-01-13,,,,,
+2011-01-16,2.2727270126342773,2.28181791305542,2.254544973373413,2.2727270126342773,3193014.0
+2011-01-17,2.2909090518951416,2.299999952316284,2.254544973373413,2.2636361122131348,6071483.0
+2011-01-18,2.254544973373413,2.254544973373413,2.200000047683716,2.209089994430542,4607157.0
+2011-01-19,2.209089994430542,2.209089994430542,2.172727108001709,2.190908908843994,2386241.0
+2011-01-20,,,,,
+2011-01-23,2.2181808948516846,2.236362934112549,2.209089994430542,2.236362934112549,2822088.0
+2011-01-24,2.2454540729522705,2.2454540729522705,2.2272720336914062,2.2272720336914062,2501851.0
+2011-01-25,2.236362934112549,2.236362934112549,2.209089994430542,2.2181808948516846,2059420.0
+2011-01-26,2.209089994430542,2.209089994430542,2.190908908843994,2.200000047683716,2954803.0
+2011-01-27,,,,,
+2011-01-30,1.9727269411087036,2.0272719860076904,1.9727269411087036,2.018181085586548,2449524.0
+2011-01-31,2.0272719860076904,2.036362886428833,1.9727269411087036,1.9818179607391357,3003764.0
+2011-02-01,2.0,2.009089946746826,1.9818179607391357,2.0,1166401.0
+2011-02-02,2.0272719860076904,2.0545449256896973,2.018181085586548,2.036362886428833,2712451.0
+2011-02-03,,,,,
+2011-02-06,2.0727269649505615,2.0999999046325684,2.0727269649505615,2.081818103790283,2404891.0
+2011-02-07,2.0727269649505615,2.0999999046325684,2.0727269649505615,2.081818103790283,2404891.0
+2011-02-08,2.0999999046325684,2.1545450687408447,2.0999999046325684,2.1363630294799805,9645790.0
+2011-02-09,2.127271890640259,2.1636359691619873,2.127271890640259,2.1363630294799805,3490580.0
+2011-02-10,,,,,
+2011-02-13,2.145453929901123,2.1545450687408447,2.1363630294799805,2.145453929901123,2642959.0
+2011-02-14,2.145453929901123,2.1545450687408447,2.127271890640259,2.1363630294799805,2173594.0
+2011-02-15,2.1363630294799805,2.1818180084228516,2.127271890640259,2.1636359691619873,11200123.0
+2011-02-16,2.1545450687408447,2.1545450687408447,2.0999999046325684,2.118180990219116,6796130.0
+2011-02-17,2.118180990219116,2.118180990219116,2.118180990219116,2.118180990219116,0.0
+2011-02-20,2.127271890640259,2.200000047683716,2.127271890640259,2.127271890640259,15155250.0
+2011-02-21,2.145453929901123,2.145453929901123,2.090909004211426,2.090909004211426,6107909.0
+2011-02-22,2.0727269649505615,2.1090900897979736,2.063636064529419,2.081818103790283,4411302.0
+2011-02-23,2.0999999046325684,2.1090900897979736,2.0454540252685547,2.0454540252685547,3490283.0
+2011-02-24,2.0454540252685547,2.0454540252685547,2.0454540252685547,2.0454540252685547,0.0
+2011-02-27,2.063636064529419,2.0727269649505615,1.9090900421142578,1.9363629817962646,4524107.0
+2011-02-28,1.9454540014266968,1.963636040687561,1.8727270364761353,1.9363629817962646,2192872.0
+2011-03-01,1.954545021057129,1.963636040687561,1.745453953742981,1.745453953742981,3419592.0
+2011-03-02,1.6909090280532837,1.7000000476837158,1.5727269649505615,1.600000023841858,6050583.0
+2011-03-03,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
+2011-03-06,1.7181810140609741,1.7363630533218384,1.5545450448989868,1.6636359691619873,6503623.0
+2011-03-07,1.6545449495315552,1.6727269887924194,1.6272720098495483,1.6727269887924194,2462872.0
+2011-03-08,1.6636359691619873,1.7272720336914062,1.6636359691619873,1.709089994430542,7029676.0
+2011-03-09,1.7181810140609741,1.7272720336914062,1.6909090280532837,1.6909090280532837,4645333.0
+2011-03-10,,,,,
+2011-03-13,1.8090900182724,1.963636040687561,1.8090900182724,1.9454540014266968,21468095.0
+2011-03-14,1.9090900421142578,1.9727269411087036,1.89090895652771,1.9090900421142578,11256162.0
+2011-03-15,1.8636360168457031,1.8636360168457031,1.7727270126342773,1.7909090518951416,9217620.0
+2011-03-16,1.8090900182724,1.8363629579544067,1.8090900182724,1.8272720575332642,4869089.0
+2011-03-17,,,,,
+2011-03-20,1.9181809425354004,2.0,1.899999976158142,1.954545021057129,9965538.0
+2011-03-21,,,,,
+2011-03-22,1.9909089803695679,2.009089946746826,1.954545021057129,1.963636040687561,10336452.0
+2011-03-23,1.9363629817962646,2.0272719860076904,1.9363629817962646,1.9818179607391357,14219606.0
+2011-03-24,1.9818179607391357,1.9818179607391357,1.9818179607391357,1.9818179607391357,0.0
+2011-03-27,2.0272719860076904,2.0727269649505615,2.018181085586548,2.018181085586548,11595732.0
+2011-03-28,2.0272719860076904,2.036362886428833,2.009089946746826,2.009089946746826,3931658.0
+2011-03-29,2.009089946746826,2.018181085586548,2.0,2.009089946746826,4601195.0
+2011-03-30,2.018181085586548,2.0272719860076904,2.0,2.009089946746826,5341589.0
+2011-03-31,,,,,
+2011-04-03,2.0454540252685547,2.145453929901123,2.036362886428833,2.1363630294799805,21698495.0
+2011-04-04,2.1636359691619873,2.2181808948516846,2.145453929901123,2.1545450687408447,22945389.0
+2011-04-05,2.1636359691619873,2.236362934112549,2.090909004211426,2.1090900897979736,34411789.0
+2011-04-06,2.1090900897979736,2.118180990219116,2.090909004211426,2.1090900897979736,6062870.0
+2011-04-07,,,,,
+2011-04-10,2.1090900897979736,2.1090900897979736,2.1090900897979736,2.1090900897979736,0.0
+2011-04-11,2.1636359691619873,2.254544973373413,2.1545450687408447,2.236362934112549,21735202.0
+2011-04-12,2.2727270126342773,2.2909090518951416,2.190908908843994,2.200000047683716,18540043.0
+2011-04-13,2.1818180084228516,2.209089994430542,2.1545450687408447,2.1636359691619873,14916583.0
+2011-04-14,2.1636359691619873,2.1636359691619873,2.1636359691619873,2.1636359691619873,0.0
+2011-04-17,2.1636359691619873,2.1636359691619873,2.127271890640259,2.1363630294799805,6301927.0
+2011-04-18,2.127271890640259,2.172727108001709,2.118180990219116,2.1363630294799805,11777414.0
+2011-04-19,2.145453929901123,2.1545450687408447,2.118180990219116,2.127271890640259,5742836.0
+2011-04-20,2.127271890640259,2.127271890640259,2.0999999046325684,2.1090900897979736,7733066.0
+2011-04-21,,,,,
+2011-04-24,2.127271890640259,2.145453929901123,2.1090900897979736,2.1363630294799805,5419205.0
+2011-04-25,2.145453929901123,2.1818180084228516,2.1363630294799805,2.172727108001709,8788686.0
+2011-04-26,2.1818180084228516,2.2454540729522705,2.1636359691619873,2.209089994430542,19706109.0
+2011-04-27,2.2272720336914062,2.2727270126342773,2.209089994430542,2.2727270126342773,12189072.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,2.2909090518951416,2.363636016845703,2.2636361122131348,2.3272719383239746,29652755.0
+2011-05-03,2.345453977584839,2.3818180561065674,2.3272719383239746,2.363636016845703,30014396.0
+2011-05-04,2.345453977584839,2.3818180561065674,2.3272719383239746,2.363636016845703,30014396.0
+2011-05-05,2.363636016845703,2.363636016845703,2.363636016845703,2.363636016845703,0.0
+2011-05-08,2.3727269172668457,2.4000000953674316,2.345453977584839,2.39090895652771,19248069.0
+2011-05-09,2.4000000953674316,2.409090042114258,2.3545451164245605,2.3545451164245605,14183026.0
+2011-05-10,2.3818180561065674,2.409090042114258,2.363636016845703,2.39090895652771,16398970.0
+2011-05-11,2.39090895652771,2.39090895652771,2.345453977584839,2.363636016845703,10543450.0
+2011-05-12,,,,,
+2011-05-15,2.3818180561065674,2.454545021057129,2.3545451164245605,2.3545451164245605,31669836.0
+2011-05-16,2.3727269172668457,2.4909090995788574,2.345453977584839,2.454545021057129,46921545.0
+2011-05-17,2.4454538822174072,2.518181085586548,2.4454538822174072,2.472727060317993,30606466.0
+2011-05-18,2.472727060317993,2.5,2.4181809425354004,2.4363629817962646,17104477.0
+2011-05-19,,,,,
+2011-05-22,2.4818179607391357,2.4909090995788574,2.4181809425354004,2.4454538822174072,11267470.0
+2011-05-23,2.4181809425354004,2.427272081375122,2.39090895652771,2.4181809425354004,8829601.0
+2011-05-24,2.4181809425354004,2.4363629817962646,2.39090895652771,2.4000000953674316,7329421.0
+2011-05-25,2.3727269172668457,2.409090042114258,2.363636016845703,2.39090895652771,5057569.0
+2011-05-26,,,,,
+2011-05-29,2.4363629817962646,2.4636359214782715,2.409090042114258,2.4363629817962646,10750960.0
+2011-05-30,2.4454538822174072,2.4636359214782715,2.4181809425354004,2.4454538822174072,12180707.0
+2011-05-31,2.4454538822174072,2.4818179607391357,2.4454538822174072,2.4454538822174072,14720992.0
+2011-06-01,2.4636359214782715,2.472727060317993,2.427272081375122,2.4363629817962646,7589703.0
+2011-06-02,,,,,
+2011-06-05,2.3818180561065674,2.39090895652771,2.3545451164245605,2.363636016845703,5916839.0
+2011-06-06,2.3727269172668457,2.4000000953674316,2.363636016845703,2.3818180561065674,7163799.0
+2011-06-07,2.409090042114258,2.427272081375122,2.3545451164245605,2.3727269172668457,12234981.0
+2011-06-08,2.3545451164245605,2.363636016845703,2.254544973373413,2.2909090518951416,9166432.0
+2011-06-09,,,,,
+2011-06-12,2.2727270126342773,2.299999952316284,2.2454540729522705,2.2636361122131348,9698958.0
+2011-06-13,2.2727270126342773,2.2909090518951416,2.2636361122131348,2.2636361122131348,4332817.0
+2011-06-14,2.2636361122131348,2.28181791305542,2.2272720336914062,2.2272720336914062,3975229.0
+2011-06-15,2.236362934112549,2.254544973373413,2.2272720336914062,2.2454540729522705,4574471.0
+2011-06-16,,,,,
+2011-06-19,2.236362934112549,2.2454540729522705,2.200000047683716,2.209089994430542,2672499.0
+2011-06-20,2.1818180084228516,2.190908908843994,2.118180990219116,2.1363630294799805,4391222.0
+2011-06-21,2.145453929901123,2.172727108001709,2.145453929901123,2.172727108001709,3351716.0
+2011-06-22,2.190908908843994,2.209089994430542,2.1545450687408447,2.1636359691619873,4322549.0
+2011-06-23,,,,,
+2011-06-26,2.200000047683716,2.254544973373413,2.200000047683716,2.236362934112549,6418346.0
+2011-06-27,2.2272720336914062,2.236362934112549,2.200000047683716,2.200000047683716,2208052.0
+2011-06-28,2.2181808948516846,2.2181808948516846,2.190908908843994,2.190908908843994,2959154.0
+2011-06-29,2.200000047683716,2.2636361122131348,2.190908908843994,2.2636361122131348,4891903.0
+2011-06-30,,,,,
+2011-07-03,2.299999952316284,2.299999952316284,2.2727270126342773,2.28181791305542,2424950.0
+2011-07-04,2.2727270126342773,2.28181791305542,2.254544973373413,2.2636361122131348,2040709.0
+2011-07-05,2.254544973373413,2.2727270126342773,2.254544973373413,2.2727270126342773,1040281.0
+2011-07-06,2.3363630771636963,2.345453977584839,2.2636361122131348,2.28181791305542,16398387.0
+2011-07-07,,,,,
+2011-07-10,2.2454540729522705,2.2454540729522705,2.200000047683716,2.200000047683716,3718126.0
+2011-07-11,2.209089994430542,2.209089994430542,2.172727108001709,2.1818180084228516,3011926.0
+2011-07-12,2.1636359691619873,2.1636359691619873,2.127271890640259,2.1363630294799805,3396233.0
+2011-07-13,2.145453929901123,2.1545450687408447,2.118180990219116,2.1363630294799805,2278677.0
+2011-07-14,,,,,
+2011-07-17,2.1818180084228516,2.1818180084228516,2.1363630294799805,2.1636359691619873,2625832.0
+2011-07-18,2.145453929901123,2.145453929901123,2.118180990219116,2.127271890640259,1451395.0
+2011-07-19,2.118180990219116,2.127271890640259,2.0999999046325684,2.118180990219116,1601435.0
+2011-07-20,2.1363630294799805,2.145453929901123,2.127271890640259,2.127271890640259,1475699.0
+2011-07-21,2.127271890640259,2.127271890640259,2.127271890640259,2.127271890640259,0.0
+2011-07-24,2.145453929901123,2.1818180084228516,2.1363630294799805,2.1545450687408447,4387894.0
+2011-07-25,2.145453929901123,2.190908908843994,2.145453929901123,2.1636359691619873,7857085.0
+2011-07-26,2.1636359691619873,2.2181808948516846,2.1636359691619873,2.190908908843994,7987430.0
+2011-07-27,2.200000047683716,2.209089994430542,2.1545450687408447,2.1545450687408447,8240809.0
+2011-07-28,,,,,
+2011-07-31,2.127271890640259,2.145453929901123,2.127271890640259,2.127271890640259,1386803.0
+2011-08-01,2.1545450687408447,2.1636359691619873,2.145453929901123,2.1636359691619873,1755440.0
+2011-08-02,2.145453929901123,2.1818180084228516,2.145453929901123,2.172727108001709,2508896.0
+2011-08-03,2.127271890640259,2.1636359691619873,2.127271890640259,2.145453929901123,3764568.0
+2011-08-04,,,,,
+2011-08-07,1.9818179607391357,2.009089946746826,1.954545021057129,1.954545021057129,3751594.0
+2011-08-08,1.9727269411087036,1.9727269411087036,1.9181809425354004,1.9363629817962646,2862304.0
+2011-08-09,1.8363629579544067,1.899999976158142,1.7999999523162842,1.899999976158142,5694947.0
+2011-08-10,1.9363629817962646,1.9727269411087036,1.9181809425354004,1.9181809425354004,5260117.0
+2011-08-11,,,,,
+2011-08-14,1.963636040687561,1.963636040687561,1.9272719621658325,1.9272719621658325,4032517.0
+2011-08-15,1.9363629817962646,1.9454540014266968,1.9272719621658325,1.9272719621658325,2803086.0
+2011-08-16,1.9363629817962646,1.9454540014266968,1.854544997215271,1.8727270364761353,2286119.0
+2011-08-17,1.8818180561065674,1.899999976158142,1.8727270364761353,1.89090895652771,1116610.0
+2011-08-18,,,,,
+2011-08-21,1.854544997215271,1.854544997215271,1.8363629579544067,1.8454539775848389,763669.0
+2011-08-22,1.854544997215271,1.854544997215271,1.8272720575332642,1.854544997215271,1489350.0
+2011-08-23,1.854544997215271,1.89090895652771,1.8454539775848389,1.8636360168457031,2145929.0
+2011-08-24,1.8818180561065674,1.899999976158142,1.8636360168457031,1.8636360168457031,2235816.0
+2011-08-25,,,,,
+2011-08-28,1.8636360168457031,1.8636360168457031,1.8636360168457031,1.8636360168457031,0.0
+2011-09-01,1.8636360168457031,1.8636360168457031,1.8636360168457031,1.8636360168457031,0.0
+2011-09-04,2.0999999046325684,2.2181808948516846,2.090909004211426,2.1636359691619873,14660767.0
+2011-09-05,2.1363630294799805,2.1363630294799805,2.090909004211426,2.0999999046325684,4353706.0
+2011-09-06,2.081818103790283,2.254544973373413,2.0545449256896973,2.145453929901123,17786026.0
+2011-09-07,2.172727108001709,2.2181808948516846,2.1636359691619873,2.209089994430542,5824181.0
+2011-09-08,,,,,
+2011-09-11,2.2636361122131348,2.2727270126342773,2.2181808948516846,2.2272720336914062,4824127.0
+2011-09-12,2.2181808948516846,2.2181808948516846,2.1363630294799805,2.1818180084228516,5092906.0
+2011-09-13,2.1818180084228516,2.200000047683716,2.172727108001709,2.1818180084228516,4679466.0
+2011-09-14,2.190908908843994,2.190908908843994,2.1636359691619873,2.172727108001709,1728776.0
+2011-09-15,,,,,
+2011-09-18,2.200000047683716,2.200000047683716,2.172727108001709,2.172727108001709,2150071.0
+2011-09-19,2.1636359691619873,2.1818180084228516,2.1636359691619873,2.1636359691619873,1609685.0
+2011-09-20,2.172727108001709,2.190908908843994,2.1545450687408447,2.172727108001709,2929399.0
+2011-09-21,2.1636359691619873,2.1636359691619873,2.145453929901123,2.1545450687408447,2338864.0
+2011-09-22,2.1545450687408447,2.1545450687408447,2.1545450687408447,2.1545450687408447,0.0
+2011-09-25,2.127271890640259,2.1363630294799805,2.0727269649505615,2.090909004211426,7713194.0
+2011-09-26,2.090909004211426,2.118180990219116,2.081818103790283,2.0999999046325684,5771034.0
+2011-09-27,2.118180990219116,2.2272720336914062,2.1090900897979736,2.190908908843994,17418148.0
+2011-09-28,2.200000047683716,2.2272720336914062,2.145453929901123,2.172727108001709,10304008.0
+2011-09-29,2.172727108001709,2.172727108001709,2.172727108001709,2.172727108001709,0.0
+2011-10-02,2.236362934112549,2.2454540729522705,2.1818180084228516,2.209089994430542,5848826.0
+2011-10-03,2.200000047683716,2.209089994430542,2.145453929901123,2.172727108001709,4476516.0
+2011-10-04,2.145453929901123,2.1818180084228516,2.1363630294799805,2.1818180084228516,2437908.0
+2011-10-05,2.1818180084228516,2.200000047683716,2.172727108001709,2.1818180084228516,3542220.0
+2011-10-06,,,,,
+2011-10-09,2.2454540729522705,2.254544973373413,2.1363630294799805,2.1545450687408447,18205539.0
+2011-10-10,2.1636359691619873,2.1818180084228516,2.1545450687408447,2.1636359691619873,5897188.0
+2011-10-11,2.1818180084228516,2.1818180084228516,2.1545450687408447,2.1545450687408447,3050525.0
+2011-10-12,2.1545450687408447,2.172727108001709,2.090909004211426,2.1363630294799805,4314849.0
+2011-10-13,,,,,
+2011-10-16,2.1818180084228516,2.200000047683716,2.172727108001709,2.172727108001709,2619413.0
+2011-10-17,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1636359691619873,2523592.0
+2011-10-18,2.1636359691619873,2.1818180084228516,2.145453929901123,2.1818180084228516,2595158.0
+2011-10-19,2.172727108001709,2.172727108001709,2.036362886428833,2.118180990219116,8318486.0
+2011-10-20,,,,,
+2011-10-23,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1545450687408447,5076659.0
+2011-10-24,2.1636359691619873,2.1636359691619873,2.145453929901123,2.145453929901123,2523356.0
+2011-10-25,2.1545450687408447,2.1636359691619873,2.1363630294799805,2.1636359691619873,2419703.0
+2011-10-26,2.1545450687408447,2.1545450687408447,2.127271890640259,2.1363630294799805,2439789.0
+2011-10-27,2.1545450687408447,2.1545450687408447,2.127271890640259,2.1363630294799805,2439789.0
+2011-10-30,2.1545450687408447,2.2181808948516846,2.1363630294799805,2.2181808948516846,16508998.0
+2011-10-31,2.2181808948516846,2.2272720336914062,2.1818180084228516,2.190908908843994,4763335.0
+2011-11-01,2.1818180084228516,2.1818180084228516,2.1636359691619873,2.1818180084228516,3279309.0
+2011-11-02,2.172727108001709,2.1818180084228516,2.1545450687408447,2.1818180084228516,3386735.0
+2011-11-03,,,,,
+2011-11-06,10.909090042114258,10.909090042114258,10.909090042114258,10.909090042114258,0.0
+2011-11-10,2.1818180084228516,2.1818180084228516,2.1818180084228516,2.1818180084228516,0.0
+2011-11-13,2.1818180084228516,2.209089994430542,2.1818180084228516,2.200000047683716,5803704.0
+2011-11-14,2.200000047683716,2.209089994430542,2.172727108001709,2.172727108001709,5308996.0
+2011-11-15,2.1818180084228516,2.190908908843994,2.1818180084228516,2.1818180084228516,2898753.0
+2011-11-16,2.1818180084228516,2.3363630771636963,2.1818180084228516,2.2272720336914062,25314872.0
+2011-11-17,,,,,
+2011-11-20,2.2636361122131348,2.345453977584839,2.2454540729522705,2.318181037902832,15097032.0
+2011-11-21,2.318181037902832,2.363636016845703,2.2727270126342773,2.28181791305542,17293633.0
+2011-11-22,2.2727270126342773,2.2909090518951416,2.190908908843994,2.2272720336914062,9573278.0
+2011-11-23,2.236362934112549,2.254544973373413,2.209089994430542,2.236362934112549,4819309.0
+2011-11-24,11.13636302947998,11.13636302947998,11.13636302947998,11.13636302947998,0.0
+2011-11-27,2.299999952316284,2.3272719383239746,2.2727270126342773,2.2727270126342773,6159472.0
+2011-11-28,2.2909090518951416,2.2909090518951416,2.2272720336914062,2.254544973373413,6422971.0
+2011-11-29,2.2636361122131348,2.3090898990631104,2.254544973373413,2.28181791305542,9652054.0
+2011-11-30,2.2909090518951416,2.363636016845703,2.28181791305542,2.318181037902832,24453632.0
+2011-12-01,,,,,
+2011-12-04,2.5,2.5,2.427272081375122,2.4636359214782715,16148016.0
+2011-12-05,2.4454538822174072,2.5272719860076904,2.4181809425354004,2.4363629817962646,13122807.0
+2011-12-06,2.4363629817962646,2.4363629817962646,2.4000000953674316,2.427272081375122,7907548.0
+2011-12-07,2.4181809425354004,2.4818179607391357,2.4181809425354004,2.4636359214782715,15174868.0
+2011-12-08,,,,,
+2011-12-11,2.536362886428833,2.536362886428833,2.454545021057129,2.4818179607391357,10421790.0
+2011-12-12,2.4818179607391357,2.5727269649505615,2.4454538822174072,2.563636064529419,18884915.0
+2011-12-13,2.563636064529419,2.6090900897979736,2.3090898990631104,2.3090898990631104,24255731.0
+2011-12-14,2.3818180561065674,2.3818180561065674,2.3090898990631104,2.3272719383239746,23100352.0
+2011-12-15,2.3818180561065674,2.3818180561065674,2.3090898990631104,2.3272719383239746,23100352.0
+2011-12-18,,,,,
+2011-12-19,2.5545449256896973,2.645453929901123,2.509089946746826,2.563636064529419,32816745.0
+2011-12-20,2.581818103790283,2.672727108001709,2.563636064529419,2.590909004211426,34097849.0
+2011-12-21,2.618180990219116,2.618180990219116,2.5454540252685547,2.563636064529419,15967979.0
+2011-12-22,12.818181037902832,12.818181037902832,12.818181037902832,12.818181037902832,0.0
+2011-12-25,2.5727269649505615,2.6363630294799805,2.5454540252685547,2.563636064529419,27467836.0
+2011-12-26,2.563636064529419,2.590909004211426,2.536362886428833,2.563636064529419,16753687.0
+2011-12-27,2.5545449256896973,2.563636064529419,2.4909090995788574,2.5,15288014.0
+2011-12-28,2.509089946746826,2.509089946746826,2.454545021057129,2.4636359214782715,15352183.0
+2011-12-29,,,,,
+2012-01-01,2.472727060317993,2.4818179607391357,2.4181809425354004,2.4454538822174072,8885277.0
+2012-01-02,2.4454538822174072,2.518181085586548,2.4363629817962646,2.509089946746826,10503212.0
+2012-01-03,2.509089946746826,2.627271890640259,2.5,2.5545449256896973,26090856.0
+2012-01-04,2.5545449256896973,2.581818103790283,2.509089946746826,2.518181085586548,15602757.0
+2012-01-05,,,,,
+2012-01-08,2.5272719860076904,2.5272719860076904,2.4909090995788574,2.518181085586548,11102558.0
+2012-01-09,2.5272719860076904,2.618180990219116,2.518181085586548,2.5727269649505615,35723325.0
+2012-01-10,2.590909004211426,2.8090898990631104,2.590909004211426,2.7636361122131348,59657917.0
+2012-01-11,2.78181791305542,2.8363630771636963,2.709089994430542,2.7454540729522705,36581138.0
+2012-01-12,,,,,
+2012-01-15,2.754544973373413,2.799999952316284,2.690908908843994,2.7181808948516846,27575113.0
+2012-01-16,2.754544973373413,2.799999952316284,2.690908908843994,2.7181808948516846,27575113.0
+2012-01-17,2.754544973373413,2.8727269172668457,2.736362934112549,2.78181791305542,41268865.0
+2012-01-18,2.78181791305542,2.8818180561065674,2.7636361122131348,2.78181791305542,22650408.0
+2012-01-19,2.78181791305542,2.8818180561065674,2.7636361122131348,2.78181791305542,22650408.0
+2012-01-22,2.7454540729522705,2.7454540729522705,2.6545450687408447,2.7181808948516846,14840556.0
+2012-01-23,2.7454540729522705,2.9818179607391357,2.736362934112549,2.9818179607391357,79097199.0
+2012-01-24,2.9818179607391357,3.0727269649505615,2.909090042114258,2.9363629817962646,56447044.0
+2012-01-25,2.9363629817962646,2.9909090995788574,2.8818180561065674,2.927272081375122,27588291.0
+2012-01-26,,,,,
+2012-01-29,2.927272081375122,2.954545021057129,2.9000000953674316,2.9181809425354004,24897988.0
+2012-01-30,2.927272081375122,2.927272081375122,2.8727269172668457,2.909090042114258,16696146.0
+2012-01-31,2.9363629817962646,3.0454540252685547,2.927272081375122,2.9818179607391357,43021077.0
+2012-02-01,3.009089946746826,3.1090900897979736,2.9818179607391357,3.0,48240698.0
+2012-02-02,3.009089946746826,3.1090900897979736,2.9818179607391357,3.0,48240698.0
+2012-02-05,3.0,3.236362934112549,2.9636359214782715,3.118180990219116,50144171.0
+2012-02-06,3.1090900897979736,3.145453929901123,3.0545449256896973,3.0545449256896973,42822356.0
+2012-02-07,3.036362886428833,3.081818103790283,3.009089946746826,3.0454540252685547,24790535.0
+2012-02-08,3.063636064529419,3.081818103790283,3.036362886428833,3.0454540252685547,12009800.0
+2012-02-09,3.063636064529419,3.081818103790283,3.036362886428833,3.0454540252685547,12009800.0
+2012-02-12,3.0545449256896973,3.063636064529419,2.9636359214782715,3.009089946746826,16969903.0
+2012-02-13,3.0454540252685547,3.127271890640259,3.009089946746826,3.081818103790283,41324442.0
+2012-02-14,3.090909004211426,3.1090900897979736,3.018181085586548,3.0727269649505615,18064359.0
+2012-02-15,3.0727269649505615,3.0999999046325684,3.0454540252685547,3.063636064529419,14625677.0
+2012-02-16,3.0727269649505615,3.0999999046325684,3.0454540252685547,3.063636064529419,14625677.0
+2012-02-19,,,,,
+2012-02-20,3.1363630294799805,3.2454540729522705,3.081818103790283,3.172727108001709,35963928.0
+2012-02-21,3.172727108001709,3.209089994430542,3.118180990219116,3.1363630294799805,23194803.0
+2012-02-22,15.681818008422852,15.681818008422852,15.681818008422852,15.681818008422852,0.0
+2012-02-23,3.145453929901123,3.3272719383239746,3.145453929901123,3.2636361122131348,58318133.0
+2012-02-26,3.363636016845703,3.3727269172668457,3.2727270126342773,3.3090898990631104,18257123.0
+2012-02-27,3.3363630771636963,3.6363630294799805,3.3090898990631104,3.472727060317993,42420389.0
+2012-02-28,3.518181085586548,3.536362886428833,3.145453929901123,3.39090895652771,29064343.0
+2012-02-29,3.518181085586548,3.536362886428833,3.145453929901123,3.39090895652771,29064343.0
+2012-03-01,3.409090042114258,3.4181809425354004,3.2909090518951416,3.3545451164245605,11917741.0
+2012-03-04,3.363636016845703,3.3818180561065674,3.28181791305542,3.345453977584839,10954801.0
+2012-03-05,3.3363630771636963,3.4363629817962646,3.3090898990631104,3.3545451164245605,14240781.0
+2012-03-06,3.363636016845703,3.6818180084228516,3.3545451164245605,3.6818180084228516,112182532.0
+2012-03-07,3.6090900897979736,3.7272720336914062,3.563636064529419,3.618180990219116,53691616.0
+2012-03-08,3.6090900897979736,3.7272720336914062,3.563636064529419,3.618180990219116,53691616.0
+2012-03-11,4.045454025268555,4.363636016845703,4.045454025268555,4.363636016845703,47073213.0
+2012-03-12,4.545454025268555,4.545454025268555,4.236362934112549,4.390909194946289,51493909.0
+2012-03-13,4.372726917266846,4.427271842956543,4.218181133270264,4.363636016845703,17121252.0
+2012-03-14,4.372726917266846,4.490909099578857,4.245453834533691,4.3090901374816895,30250297.0
+2012-03-15,4.372726917266846,4.490909099578857,4.245453834533691,4.3090901374816895,30250297.0
+2012-03-18,4.1090898513793945,4.181818008422852,4.099999904632568,4.118181228637695,12621614.0
+2012-03-19,4.1090898513793945,4.1090898513793945,3.8727269172668457,3.927272081375122,22197147.0
+2012-03-20,3.9181809425354004,4.154544830322266,3.8727269172668457,3.9181809425354004,17335554.0
+2012-03-21,3.9000000953674316,3.9818179607391357,3.89090895652771,3.927272081375122,9283719.0
+2012-03-22,3.9000000953674316,3.9818179607391357,3.89090895652771,3.927272081375122,9283719.0
+2012-03-25,4.009089946746826,4.081818103790283,4.009089946746826,4.0272722244262695,7269960.0
+2012-03-26,4.0272722244262695,4.1363630294799805,3.9818179607391357,4.0272722244262695,16532186.0
+2012-03-27,4.036363124847412,4.06363582611084,3.9636359214782715,3.9818179607391357,7759466.0
+2012-03-28,3.9909090995788574,4.127272129058838,3.9818179607391357,4.018180847167969,16951808.0
+2012-03-29,3.9909090995788574,4.127272129058838,3.9818179607391357,4.018180847167969,16951808.0
+2012-04-01,4.1090898513793945,4.509089946746826,4.072727203369141,4.509089946746826,53492417.0
+2012-04-02,4.56363582611084,4.727272033691406,4.190908908843994,4.28181791305542,36625930.0
+2012-04-03,4.236362934112549,4.327271938323975,4.1363630294799805,4.236362934112549,25664980.0
+2012-04-04,4.254545211791992,4.427271842956543,4.181818008422852,4.300000190734863,39569524.0
+2012-04-05,,,,,
+2012-04-08,4.320000171661377,4.329999923706055,3.9000000953674316,4.110000133514404,20261345.0
+2012-04-09,4.119999885559082,4.150000095367432,4.0,4.150000095367432,7849105.0
+2012-04-10,4.179999828338623,4.300000190734863,4.0,4.050000190734863,17295025.0
+2012-04-11,4.0,4.099999904632568,3.9000000953674316,4.0,10466770.0
+2012-04-12,4.0,4.099999904632568,3.9000000953674316,4.0,10466770.0
+2012-04-15,3.9000000953674316,3.9700000286102295,3.5799999237060547,3.5799999237060547,10113570.0
+2012-04-16,3.5799999237060547,3.680000066757202,3.2300000190734863,3.380000114440918,25376740.0
+2012-04-17,3.440000057220459,3.549999952316284,3.390000104904175,3.5199999809265137,29677745.0
+2012-04-18,3.549999952316284,3.5799999237060547,3.440000057220459,3.4800000190734863,16774775.0
+2012-04-19,3.549999952316284,3.5799999237060547,3.440000057220459,3.4800000190734863,16774775.0
+2012-04-22,3.640000104904175,3.7899999618530273,3.5999999046325684,3.6600000858306885,23618005.0
+2012-04-23,3.619999885559082,3.740000009536743,3.609999895095825,3.6500000953674316,18940715.0
+2012-04-24,3.6700000762939453,3.7200000286102295,3.630000114440918,3.700000047683716,14111065.0
+2012-04-25,3.7300000190734863,3.9100000858306885,3.700000047683716,3.7799999713897705,33374870.0
+2012-04-26,3.7300000190734863,3.9100000858306885,3.700000047683716,3.7799999713897705,33374870.0
+2012-04-29,3.8299999237060547,3.8399999141693115,3.7300000190734863,3.759999990463257,19722650.0
+2012-04-30,3.759999990463257,3.7699999809265137,3.619999885559082,3.700000047683716,13891280.0
+2012-05-01,3.7100000381469727,3.7899999618530273,3.640000104904175,3.7200000286102295,19114630.0
+2012-05-02,3.7100000381469727,3.7899999618530273,3.640000104904175,3.7200000286102295,19114630.0
+2012-05-03,3.7699999809265137,3.8399999141693115,3.740000009536743,3.75,28598700.0
+2012-05-06,3.680000066757202,3.740000009536743,3.630000114440918,3.640000104904175,15654400.0
+2012-05-07,3.609999895095825,3.6500000953674316,3.5899999141693115,3.640000104904175,8491325.0
+2012-05-08,3.640000104904175,3.6500000953674316,3.609999895095825,3.619999885559082,5515685.0
+2012-05-09,3.5899999141693115,3.5999999046325684,3.4000000953674316,3.440000057220459,8395530.0
+2012-05-10,3.5899999141693115,3.5999999046325684,3.4000000953674316,3.440000057220459,8395530.0
+2012-05-13,3.4800000190734863,3.4800000190734863,3.309999942779541,3.309999942779541,8162335.0
+2012-05-14,3.4800000190734863,3.4800000190734863,3.309999942779541,3.309999942779541,8162335.0
+2012-05-15,3.319999933242798,3.4000000953674316,3.299999952316284,3.359999895095825,8165910.0
+2012-05-16,3.319999933242798,3.3499999046325684,3.259999990463257,3.3399999141693115,4780165.0
+2012-05-17,3.319999933242798,3.3499999046325684,3.259999990463257,3.3399999141693115,4780165.0
+2012-05-20,3.299999952316284,3.319999933242798,3.2200000286102295,3.259999990463257,8245720.0
+2012-05-21,3.299999952316284,3.3399999141693115,3.259999990463257,3.309999942779541,17319380.0
+2012-05-22,3.3499999046325684,3.380000114440918,3.2699999809265137,3.2799999713897705,12595645.0
+2012-05-23,3.240000009536743,3.259999990463257,3.2200000286102295,3.2200000286102295,6503415.0
+2012-05-24,3.240000009536743,3.259999990463257,3.2200000286102295,3.2200000286102295,6503415.0
+2012-05-27,3.200000047683716,3.4000000953674316,3.200000047683716,3.2200000286102295,18683165.0
+2012-05-28,3.259999990463257,3.2799999713897705,3.2200000286102295,3.25,7815540.0
+2012-05-29,3.2699999809265137,3.3499999046325684,3.2200000286102295,3.240000009536743,24270835.0
+2012-05-30,3.2300000190734863,3.2899999618530273,3.059999942779541,3.190000057220459,12168975.0
+2012-05-31,3.2300000190734863,3.2899999618530273,3.059999942779541,3.190000057220459,12168975.0
+2012-06-03,3.0199999809265137,3.0399999618530273,2.930000066757202,3.0199999809265137,7925555.0
+2012-06-04,2.9800000190734863,3.0,2.940000057220459,2.990000009536743,5260370.0
+2012-06-05,2.990000009536743,3.1500000953674316,2.9600000381469727,3.0,28713280.0
+2012-06-06,3.0799999237060547,3.0899999141693115,2.75,2.809999942779541,20275735.0
+2012-06-07,3.0799999237060547,3.0899999141693115,2.75,2.809999942779541,20275735.0
+2012-06-10,2.7100000381469727,2.799999952316284,2.6500000953674316,2.75,26324775.0
+2012-06-11,2.799999952316284,2.8499999046325684,2.759999990463257,2.7799999713897705,27355840.0
+2012-06-12,2.7100000381469727,2.759999990463257,2.690000057220459,2.7100000381469727,17186920.0
+2012-06-13,2.740000009536743,2.75,2.690000057220459,2.700000047683716,8894265.0
+2012-06-14,2.740000009536743,2.75,2.690000057220459,2.700000047683716,8894265.0
+2012-06-17,2.6700000762939453,2.7100000381469727,2.6700000762939453,2.690000057220459,8658795.0
+2012-06-18,2.7300000190734863,2.799999952316284,2.7100000381469727,2.7899999618530273,17598100.0
+2012-06-19,2.799999952316284,2.8399999141693115,2.7699999809265137,2.809999942779541,15937130.0
+2012-06-20,2.859999895095825,2.9000000953674316,2.8399999141693115,2.859999895095825,13977975.0
+2012-06-21,2.859999895095825,2.9000000953674316,2.8399999141693115,2.859999895095825,13977975.0
+2012-06-24,,,,,
+2012-06-25,2.799999952316284,2.809999942779541,2.7300000190734863,2.7699999809265137,10811770.0
+2012-06-26,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-06-27,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-06-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2012-07-01,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0
+2012-07-02,2.619999885559082,2.6600000858306885,2.609999895095825,2.6500000953674316,9072965.0
+2012-07-03,2.6500000953674316,2.7300000190734863,2.6500000953674316,2.7100000381469727,8737810.0
+2012-07-04,2.700000047683716,2.7699999809265137,2.680000066757202,2.700000047683716,10246495.0
+2012-07-05,,,,,
+2012-07-08,2.7799999713897705,2.819999933242798,2.759999990463257,2.7699999809265137,9333905.0
+2012-07-09,2.7699999809265137,2.7699999809265137,2.690000057220459,2.700000047683716,6025510.0
+2012-07-10,2.700000047683716,2.759999990463257,2.6600000858306885,2.690000057220459,6835580.0
+2012-07-11,2.700000047683716,2.700000047683716,2.5999999046325684,2.6500000953674316,5134615.0
+2012-07-12,,,,,
+2012-07-15,2.700000047683716,2.700000047683716,2.640000104904175,2.640000104904175,5983190.0
+2012-07-16,2.6500000953674316,2.6500000953674316,2.5799999237060547,2.5899999141693115,4848250.0
+2012-07-17,2.5999999046325684,2.640000104904175,2.5899999141693115,2.5899999141693115,4304650.0
+2012-07-18,2.5899999141693115,2.680000066757202,2.5899999141693115,2.6600000858306885,7932730.0
+2012-07-19,,,,,
+2012-07-22,2.690000057220459,2.75,2.6700000762939453,2.7300000190734863,7003240.0
+2012-07-23,2.7200000286102295,2.7200000286102295,2.6700000762939453,2.700000047683716,5088945.0
+2012-07-24,2.690000057220459,2.7200000286102295,2.680000066757202,2.7100000381469727,3651740.0
+2012-07-25,2.700000047683716,2.700000047683716,2.6600000858306885,2.680000066757202,4155490.0
+2012-07-26,,,,,
+2012-07-29,2.7799999713897705,2.880000114440918,2.7699999809265137,2.859999895095825,8608645.0
+2012-07-30,2.8499999046325684,2.930000066757202,2.8299999237060547,2.9100000858306885,11948435.0
+2012-07-31,2.9200000762939453,3.119999885559082,2.9200000762939453,3.0199999809265137,15992120.0
+2012-08-01,3.0,3.0799999237060547,2.9800000190734863,2.990000009536743,10840050.0
+2012-08-02,,,,,
+2012-08-05,2.990000009536743,3.0199999809265137,2.930000066757202,3.0199999809265137,5855190.0
+2012-08-06,3.0199999809265137,3.1600000858306885,3.0199999809265137,3.119999885559082,18260715.0
+2012-08-07,3.140000104904175,3.240000009536743,3.130000114440918,3.1600000858306885,12544760.0
+2012-08-08,3.1600000858306885,3.1700000762939453,3.059999942779541,3.0999999046325684,8250090.0
+2012-08-09,,,,,
+2012-08-12,3.0999999046325684,3.119999885559082,3.0399999618530273,3.069999933242798,2883750.0
+2012-08-13,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.0899999141693115,3798835.0
+2012-08-14,2.990000009536743,3.0299999713897705,2.9600000381469727,2.990000009536743,4775505.0
+2012-08-15,2.990000009536743,3.049999952316284,2.9800000190734863,3.0399999618530273,4702240.0
+2012-08-16,,,,,
+2012-08-19,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2012-08-23,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2012-08-26,3.1600000858306885,3.299999952316284,3.130000114440918,3.2300000190734863,11609445.0
+2012-08-27,3.2300000190734863,3.2799999713897705,3.200000047683716,3.2300000190734863,5666970.0
+2012-08-28,3.240000009536743,3.25,3.1700000762939453,3.2300000190734863,6355780.0
+2012-08-29,3.200000047683716,3.259999990463257,3.190000057220459,3.2100000381469727,5058045.0
+2012-08-30,,,,,
+2012-09-02,3.25,3.359999895095825,3.240000009536743,3.3499999046325684,8227430.0
+2012-09-03,3.3399999141693115,3.3499999046325684,3.2799999713897705,3.309999942779541,7871925.0
+2012-09-04,3.299999952316284,3.309999942779541,3.2300000190734863,3.2699999809265137,9506165.0
+2012-09-05,,,,,
+2012-09-06,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-09-09,3.4200000762939453,3.5899999141693115,3.369999885559082,3.569999933242798,10905520.0
+2012-09-10,3.569999933242798,3.5999999046325684,3.4800000190734863,3.5299999713897705,13579285.0
+2012-09-11,3.5199999809265137,3.5999999046325684,3.440000057220459,3.5199999809265137,11257820.0
+2012-09-12,3.490000009536743,3.549999952316284,3.490000009536743,3.5299999713897705,12046810.0
+2012-09-13,,,,,
+2012-09-16,3.5799999237060547,3.619999885559082,3.5299999713897705,3.549999952316284,8641795.0
+2012-09-17,3.5299999713897705,3.549999952316284,3.509999990463257,3.5399999618530273,4981310.0
+2012-09-18,3.5399999618530273,3.5399999618530273,3.4800000190734863,3.5,5626765.0
+2012-09-19,3.5,3.509999990463257,3.440000057220459,3.4800000190734863,4471475.0
+2012-09-20,,,,,
+2012-09-24,3.509999990463257,3.509999990463257,3.4000000953674316,3.4600000381469727,7248375.0
+2012-09-25,3.4600000381469727,3.6500000953674316,3.430000066757202,3.6500000953674316,8017555.0
+2012-09-26,3.609999895095825,3.6600000858306885,3.5,3.549999952316284,15512585.0
+2012-09-27,,,,,
+2012-09-30,3.259999990463257,3.319999933242798,3.130000114440918,3.2300000190734863,7709480.0
+2012-10-01,3.25,3.319999933242798,3.200000047683716,3.2699999809265137,5238720.0
+2012-10-02,3.2799999713897705,3.3299999237060547,3.2699999809265137,3.299999952316284,3798425.0
+2012-10-03,3.2699999809265137,3.4700000286102295,3.2699999809265137,3.390000104904175,6291305.0
+2012-10-04,,,,,
+2012-10-07,3.2899999618530273,3.3499999046325684,3.259999990463257,3.299999952316284,5977655.0
+2012-10-08,3.3299999237060547,3.3399999141693115,3.25,3.25,9302825.0
+2012-10-09,3.259999990463257,3.4000000953674316,3.180000066757202,3.369999885559082,11506410.0
+2012-10-10,3.319999933242798,3.430000066757202,3.319999933242798,3.3399999141693115,12112545.0
+2012-10-11,,,,,
+2012-10-14,3.130000114440918,3.2200000286102295,3.0999999046325684,3.1600000858306885,3441670.0
+2012-10-15,3.1700000762939453,3.299999952316284,3.140000104904175,3.25,8541155.0
+2012-10-16,3.2899999618530273,3.299999952316284,3.1700000762939453,3.2100000381469727,8901175.0
+2012-10-17,3.2200000286102295,3.3399999141693115,3.2200000286102295,3.240000009536743,14317510.0
+2012-10-18,,,,,
+2012-10-21,3.240000009536743,3.240000009536743,3.200000047683716,3.2200000286102295,6585695.0
+2012-10-22,3.2100000381469727,3.2100000381469727,3.1600000858306885,3.180000066757202,2858780.0
+2012-10-23,3.180000066757202,3.240000009536743,3.1600000858306885,3.180000066757202,5639930.0
+2012-10-24,3.1700000762939453,3.2200000286102295,3.119999885559082,3.2200000286102295,3205640.0
+2012-10-25,,,,,
+2012-10-28,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-11-01,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2012-11-04,3.2300000190734863,3.240000009536743,3.2100000381469727,3.2200000286102295,5233520.0
+2012-11-05,3.2300000190734863,3.259999990463257,3.2100000381469727,3.25,12723770.0
+2012-11-06,3.259999990463257,3.3399999141693115,3.259999990463257,3.299999952316284,15277775.0
+2012-11-07,3.309999942779541,3.319999933242798,3.259999990463257,3.259999990463257,6859100.0
+2012-11-08,,,,,
+2012-11-11,3.2300000190734863,3.2300000190734863,3.180000066757202,3.190000057220459,7375540.0
+2012-11-12,3.180000066757202,3.190000057220459,3.109999895095825,3.130000114440918,4699735.0
+2012-11-13,3.130000114440918,3.200000047683716,3.109999895095825,3.190000057220459,4292765.0
+2012-11-14,3.190000057220459,3.240000009536743,3.1700000762939453,3.200000047683716,8399330.0
+2012-11-15,,,,,
+2012-11-18,3.190000057220459,3.2300000190734863,3.180000066757202,3.2200000286102295,4504365.0
+2012-11-19,3.2100000381469727,3.2200000286102295,3.059999942779541,3.1600000858306885,6351170.0
+2012-11-20,3.1600000858306885,3.1700000762939453,3.0799999237060547,3.119999885559082,3710065.0
+2012-11-21,3.119999885559082,3.1500000953674316,3.0799999237060547,3.0899999141693115,2199545.0
+2012-11-22,,,,,
+2012-11-25,3.1600000858306885,3.1600000858306885,3.0299999713897705,3.1600000858306885,8610910.0
+2012-11-26,3.109999895095825,3.200000047683716,3.049999952316284,3.119999885559082,3999265.0
+2012-11-27,3.0999999046325684,3.119999885559082,3.049999952316284,3.119999885559082,3877740.0
+2012-11-28,3.0999999046325684,3.1500000953674316,3.0999999046325684,3.119999885559082,2584260.0
+2012-11-29,,,,,
+2012-12-02,3.2100000381469727,3.2100000381469727,3.1600000858306885,3.180000066757202,7201740.0
+2012-12-03,3.180000066757202,3.2100000381469727,3.1700000762939453,3.190000057220459,7915610.0
+2012-12-04,3.190000057220459,3.200000047683716,3.1600000858306885,3.180000066757202,3866565.0
+2012-12-05,3.180000066757202,3.200000047683716,3.1600000858306885,3.1700000762939453,4189715.0
+2012-12-06,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
+2012-12-09,3.180000066757202,3.180000066757202,3.1500000953674316,3.1700000762939453,2928525.0
+2012-12-10,3.140000104904175,3.1500000953674316,3.119999885559082,3.130000114440918,3775855.0
+2012-12-11,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,6995385.0
+2012-12-12,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,5983720.0
+2012-12-13,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2012-12-16,3.140000104904175,3.180000066757202,3.130000114440918,3.1700000762939453,9806750.0
+2012-12-17,3.1700000762939453,3.190000057220459,3.1500000953674316,3.1700000762939453,6602460.0
+2012-12-18,3.1700000762939453,3.1700000762939453,3.140000104904175,3.140000104904175,1992555.0
+2012-12-19,3.140000104904175,3.140000104904175,3.0999999046325684,3.119999885559082,4874990.0
+2012-12-20,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2012-12-23,3.0899999141693115,3.0999999046325684,3.0799999237060547,3.0899999141693115,1977460.0
+2012-12-24,3.0899999141693115,3.0999999046325684,3.0799999237060547,3.0999999046325684,2631470.0
+2012-12-25,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,5277310.0
+2012-12-26,3.0999999046325684,3.0999999046325684,3.059999942779541,3.0799999237060547,4262610.0
+2012-12-27,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2012-12-30,3.049999952316284,3.049999952316284,3.0199999809265137,3.0299999713897705,5952905.0
+2012-12-31,3.0399999618530273,3.0399999618530273,2.9800000190734863,2.990000009536743,4733915.0
+2013-01-01,3.0299999713897705,3.0299999713897705,2.990000009536743,3.0199999809265137,4992905.0
+2013-01-02,3.0199999809265137,3.059999942779541,3.0199999809265137,3.049999952316284,7062935.0
+2013-01-03,15.25,15.25,15.25,15.25,0.0
+2013-01-06,3.109999895095825,3.1700000762939453,3.0799999237060547,3.119999885559082,11917435.0
+2013-01-07,3.140000104904175,3.1600000858306885,3.109999895095825,3.1500000953674316,7937890.0
+2013-01-08,3.140000104904175,3.1600000858306885,3.059999942779541,3.109999895095825,6871045.0
+2013-01-09,3.109999895095825,3.130000114440918,3.0899999141693115,3.109999895095825,3710860.0
+2013-01-10,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2013-01-13,3.140000104904175,3.140000104904175,3.0999999046325684,3.119999885559082,4543315.0
+2013-01-14,3.109999895095825,3.119999885559082,3.0899999141693115,3.0999999046325684,4318315.0
+2013-01-15,3.0999999046325684,3.109999895095825,3.069999933242798,3.0899999141693115,3006670.0
+2013-01-16,3.0799999237060547,3.0799999237060547,3.049999952316284,3.049999952316284,2209905.0
+2013-01-17,15.25,15.25,15.25,15.25,0.0
+2013-01-20,3.0999999046325684,3.0999999046325684,3.059999942779541,3.059999942779541,3969795.0
+2013-01-21,3.0399999618530273,3.049999952316284,3.0,3.0299999713897705,4734755.0
+2013-01-22,3.0199999809265137,3.069999933242798,3.009999990463257,3.049999952316284,3596415.0
+2013-01-23,3.059999942779541,3.059999942779541,3.0,3.0199999809265137,2643375.0
+2013-01-24,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-01-27,3.059999942779541,3.130000114440918,3.049999952316284,3.0799999237060547,7421010.0
+2013-01-28,3.109999895095825,3.119999885559082,3.059999942779541,3.069999933242798,2782660.0
+2013-01-29,3.0799999237060547,3.119999885559082,3.069999933242798,3.109999895095825,6806230.0
+2013-01-30,3.109999895095825,3.140000104904175,3.0999999046325684,3.130000114440918,7347910.0
+2013-01-31,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,0.0
+2013-02-03,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.1600000858306885,6175240.0
+2013-02-04,3.1500000953674316,3.2300000190734863,3.130000114440918,3.200000047683716,10193240.0
+2013-02-05,3.200000047683716,3.2100000381469727,3.0799999237060547,3.1700000762939453,7026785.0
+2013-02-06,3.180000066757202,3.2100000381469727,3.0899999141693115,3.0899999141693115,7212050.0
+2013-02-07,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
+2013-02-10,3.059999942779541,3.0799999237060547,3.049999952316284,3.059999942779541,4190755.0
+2013-02-11,3.059999942779541,3.0999999046325684,3.059999942779541,3.0799999237060547,3988935.0
+2013-02-12,3.0799999237060547,3.109999895095825,3.069999933242798,3.0799999237060547,4373455.0
+2013-02-13,3.0899999141693115,3.0899999141693115,3.049999952316284,3.059999942779541,3398735.0
+2013-02-14,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2013-02-17,3.0899999141693115,3.140000104904175,3.0799999237060547,3.109999895095825,3091995.0
+2013-02-18,3.109999895095825,3.1600000858306885,3.0999999046325684,3.130000114440918,4169080.0
+2013-02-19,3.119999885559082,3.2200000286102295,3.0799999237060547,3.0999999046325684,20706340.0
+2013-02-20,3.0999999046325684,3.119999885559082,3.069999933242798,3.0799999237060547,5057490.0
+2013-02-21,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0
+2013-02-24,3.0899999141693115,3.119999885559082,3.059999942779541,3.069999933242798,4142765.0
+2013-02-25,3.069999933242798,3.0899999141693115,3.049999952316284,3.069999933242798,2886285.0
+2013-02-26,3.059999942779541,3.059999942779541,3.0299999713897705,3.0399999618530273,2622855.0
+2013-02-27,3.049999952316284,3.0799999237060547,3.049999952316284,3.049999952316284,1999850.0
+2013-02-28,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,0.0
+2013-03-03,3.049999952316284,3.059999942779541,3.0299999713897705,3.0399999618530273,3010960.0
+2013-03-04,3.0399999618530273,3.0399999618530273,3.0199999809265137,3.0299999713897705,2163490.0
+2013-03-05,3.0199999809265137,3.0399999618530273,3.0199999809265137,3.0199999809265137,1714295.0
+2013-03-06,3.0299999713897705,3.0399999618530273,3.0199999809265137,3.0199999809265137,1602075.0
+2013-03-07,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0
+2013-03-10,3.0199999809265137,3.0299999713897705,3.0199999809265137,3.0199999809265137,1829635.0
+2013-03-11,3.0299999713897705,3.0799999237060547,3.0299999713897705,3.069999933242798,6473120.0
+2013-03-12,3.059999942779541,3.109999895095825,3.0199999809265137,3.0199999809265137,8152205.0
+2013-03-13,3.0199999809265137,3.049999952316284,3.0,3.0399999618530273,4865825.0
+2013-03-14,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0
+2013-03-17,3.0799999237060547,3.130000114440918,3.069999933242798,3.109999895095825,9183160.0
+2013-03-18,3.109999895095825,3.109999895095825,3.059999942779541,3.059999942779541,4929105.0
+2013-03-19,3.069999933242798,3.0999999046325684,3.069999933242798,3.069999933242798,3259525.0
+2013-03-20,3.069999933242798,3.0999999046325684,3.0299999713897705,3.0399999618530273,7719710.0
+2013-03-21,,,,,
+2013-03-24,3.0999999046325684,3.119999885559082,3.059999942779541,3.0799999237060547,6421440.0
+2013-03-25,3.0799999237060547,3.0799999237060547,3.059999942779541,3.0799999237060547,4375110.0
+2013-03-26,3.0799999237060547,3.0799999237060547,3.049999952316284,3.059999942779541,3090820.0
+2013-03-27,3.059999942779541,3.0899999141693115,3.049999952316284,3.0799999237060547,4977610.0
+2013-03-28,,,,,
+2013-03-31,3.0299999713897705,3.119999885559082,3.0199999809265137,3.0999999046325684,10913265.0
+2013-04-01,3.0899999141693115,3.140000104904175,3.069999933242798,3.0899999141693115,5694885.0
+2013-04-02,3.0799999237060547,3.0899999141693115,3.059999942779541,3.0799999237060547,4984470.0
+2013-04-03,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0799999237060547,4242190.0
+2013-04-04,,,,,
+2013-04-07,3.0399999618530273,3.0799999237060547,3.0399999618530273,3.069999933242798,1646595.0
+2013-04-08,3.0799999237060547,3.1700000762939453,3.0799999237060547,3.140000104904175,14169480.0
+2013-04-09,3.1500000953674316,3.2899999618530273,3.140000104904175,3.1700000762939453,28417790.0
+2013-04-10,3.200000047683716,3.25,3.1700000762939453,3.200000047683716,16804305.0
+2013-04-11,,,,,
+2013-04-14,3.240000009536743,3.3499999046325684,3.2300000190734863,3.3299999237060547,14380320.0
+2013-04-15,3.3499999046325684,3.369999885559082,3.240000009536743,3.259999990463257,14540400.0
+2013-04-16,3.200000047683716,3.240000009536743,3.1600000858306885,3.2100000381469727,9629620.0
+2013-04-17,3.2100000381469727,3.2100000381469727,3.109999895095825,3.130000114440918,9852790.0
+2013-04-18,,,,,
+2013-04-21,3.2200000286102295,3.2300000190734863,3.200000047683716,3.2100000381469727,5493185.0
+2013-04-22,3.2100000381469727,3.240000009536743,3.200000047683716,3.2200000286102295,5430120.0
+2013-04-23,3.240000009536743,3.25,3.2100000381469727,3.2200000286102295,6021805.0
+2013-04-24,3.2300000190734863,3.240000009536743,3.2200000286102295,3.2200000286102295,6434245.0
+2013-04-25,,,,,
+2013-04-28,3.190000057220459,3.200000047683716,3.1600000858306885,3.190000057220459,3710935.0
+2013-04-29,3.200000047683716,3.200000047683716,3.1700000762939453,3.180000066757202,3143385.0
+2013-04-30,3.180000066757202,3.190000057220459,3.140000104904175,3.1600000858306885,3418930.0
+2013-05-01,3.1500000953674316,3.1600000858306885,3.0899999141693115,3.119999885559082,7326475.0
+2013-05-02,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2013-05-05,3.140000104904175,3.1500000953674316,3.119999885559082,3.119999885559082,3585445.0
+2013-05-06,3.130000114440918,3.130000114440918,3.0799999237060547,3.109999895095825,4234430.0
+2013-05-07,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0799999237060547,2334060.0
+2013-05-08,3.0899999141693115,3.109999895095825,3.0799999237060547,3.0799999237060547,1615640.0
+2013-05-09,,,,,
+2013-05-12,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.130000114440918,6824155.0
+2013-05-13,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.0799999237060547,4562755.0
+2013-05-14,3.0799999237060547,3.0899999141693115,3.0399999618530273,3.049999952316284,3271145.0
+2013-05-15,3.049999952316284,3.059999942779541,3.009999990463257,3.049999952316284,3659690.0
+2013-05-16,,,,,
+2013-05-19,3.0799999237060547,3.109999895095825,3.069999933242798,3.109999895095825,5226990.0
+2013-05-20,3.109999895095825,3.180000066757202,3.0899999141693115,3.119999885559082,13206090.0
+2013-05-21,3.109999895095825,3.140000104904175,3.109999895095825,3.109999895095825,4485195.0
+2013-05-22,3.119999885559082,3.140000104904175,3.0999999046325684,3.119999885559082,4755780.0
+2013-05-23,,,,,
+2013-05-26,3.119999885559082,3.140000104904175,3.0999999046325684,3.109999895095825,3716415.0
+2013-05-27,3.109999895095825,3.140000104904175,3.109999895095825,3.140000104904175,4320695.0
+2013-05-28,3.130000114440918,3.180000066757202,3.130000114440918,3.180000066757202,11764050.0
+2013-05-29,3.180000066757202,3.190000057220459,3.119999885559082,3.140000104904175,7100465.0
+2013-05-30,,,,,
+2013-06-02,3.119999885559082,3.130000114440918,3.109999895095825,3.130000114440918,5896290.0
+2013-06-03,3.119999885559082,3.140000104904175,3.0999999046325684,3.119999885559082,9093760.0
+2013-06-04,3.119999885559082,3.1500000953674316,3.0999999046325684,3.109999895095825,8863325.0
+2013-06-05,3.0899999141693115,3.130000114440918,3.0899999141693115,3.119999885559082,6102110.0
+2013-06-06,,,,,
+2013-06-09,3.130000114440918,3.1600000858306885,3.119999885559082,3.140000104904175,5759805.0
+2013-06-10,3.140000104904175,3.1600000858306885,3.119999885559082,3.1500000953674316,5488405.0
+2013-06-11,3.1500000953674316,3.2300000190734863,3.140000104904175,3.180000066757202,18079925.0
+2013-06-12,3.200000047683716,3.2100000381469727,3.1700000762939453,3.190000057220459,5376265.0
+2013-06-13,,,,,
+2013-06-16,2.950000047683716,3.0399999618530273,2.940000057220459,3.0199999809265137,5986620.0
+2013-06-17,3.0399999618530273,3.0899999141693115,3.0399999618530273,3.0899999141693115,4805610.0
+2013-06-18,3.0899999141693115,3.109999895095825,3.0799999237060547,3.0799999237060547,4751345.0
+2013-06-19,3.0799999237060547,3.0899999141693115,3.059999942779541,3.059999942779541,3687795.0
+2013-06-20,,,,,
+2013-06-23,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0799999237060547,2277040.0
+2013-06-24,3.0799999237060547,3.0799999237060547,3.0399999618530273,3.0399999618530273,4904580.0
+2013-06-25,3.0399999618530273,3.069999933242798,3.0399999618530273,3.049999952316284,2919475.0
+2013-06-26,3.059999942779541,3.059999942779541,3.0299999713897705,3.0399999618530273,2820750.0
+2013-06-27,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2013-06-30,3.0299999713897705,3.049999952316284,3.0199999809265137,3.0299999713897705,1454790.0
+2013-07-01,3.0399999618530273,3.059999942779541,3.0399999618530273,3.059999942779541,2194570.0
+2013-07-02,3.059999942779541,3.069999933242798,3.049999952316284,3.059999942779541,2372980.0
+2013-07-03,3.069999933242798,3.069999933242798,3.0399999618530273,3.0399999618530273,2228475.0
+2013-07-04,3.059999942779541,3.069999933242798,3.049999952316284,3.049999952316284,1273440.0
+2013-07-07,3.059999942779541,3.0999999046325684,3.059999942779541,3.0799999237060547,5698610.0
+2013-07-08,3.0899999141693115,3.0999999046325684,3.059999942779541,3.069999933242798,3861935.0
+2013-07-09,3.069999933242798,3.0999999046325684,3.059999942779541,3.0999999046325684,2351030.0
+2013-07-10,3.0999999046325684,3.0999999046325684,3.069999933242798,3.0799999237060547,1910200.0
+2013-07-11,3.069999933242798,3.0899999141693115,3.059999942779541,3.0799999237060547,1128655.0
+2013-07-14,3.0899999141693115,3.119999885559082,3.0799999237060547,3.109999895095825,3130820.0
+2013-07-15,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,2326515.0
+2013-07-16,3.0999999046325684,3.109999895095825,3.0899999141693115,3.0899999141693115,1299480.0
+2013-07-17,3.0799999237060547,3.0899999141693115,3.059999942779541,3.0899999141693115,3314835.0
+2013-07-18,3.0799999237060547,3.0799999237060547,3.0299999713897705,3.049999952316284,3124995.0
+2013-07-21,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.059999942779541,2741105.0
+2013-07-22,3.0999999046325684,3.0999999046325684,3.059999942779541,3.059999942779541,4339385.0
+2013-07-23,3.069999933242798,3.0899999141693115,3.049999952316284,3.059999942779541,7565465.0
+2013-07-24,3.059999942779541,3.119999885559082,3.059999942779541,3.0799999237060547,26918465.0
+2013-07-25,3.0799999237060547,3.130000114440918,3.069999933242798,3.0799999237060547,16092490.0
+2013-07-28,3.0899999141693115,3.140000104904175,3.0899999141693115,3.140000104904175,15053515.0
+2013-07-29,3.1500000953674316,3.2100000381469727,3.140000104904175,3.1600000858306885,30140070.0
+2013-07-30,3.1700000762939453,3.180000066757202,3.140000104904175,3.1600000858306885,8177715.0
+2013-07-31,3.180000066757202,3.200000047683716,3.1600000858306885,3.180000066757202,9235065.0
+2013-08-01,3.180000066757202,3.180000066757202,3.1500000953674316,3.180000066757202,5667700.0
+2013-08-04,3.180000066757202,3.2100000381469727,3.1700000762939453,3.200000047683716,10016425.0
+2013-08-05,3.200000047683716,3.2300000190734863,3.190000057220459,3.200000047683716,7029420.0
+2013-08-11,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2013-08-13,3.240000009536743,3.309999942779541,3.2100000381469727,3.299999952316284,17126005.0
+2013-08-14,3.299999952316284,3.309999942779541,3.25,3.2699999809265137,8953345.0
+2013-08-15,3.2699999809265137,3.2899999618530273,3.25,3.259999990463257,7090970.0
+2013-08-18,3.25,3.2699999809265137,3.2200000286102295,3.240000009536743,6980495.0
+2013-08-19,3.2300000190734863,3.240000009536743,3.2100000381469727,3.2300000190734863,4069805.0
+2013-08-20,3.2300000190734863,3.25,3.2100000381469727,3.2200000286102295,4195275.0
+2013-08-21,3.2200000286102295,3.25,3.2200000286102295,3.240000009536743,5551030.0
+2013-08-22,3.2300000190734863,3.25,3.2300000190734863,3.240000009536743,2645870.0
+2013-08-25,3.2300000190734863,3.25,3.2200000286102295,3.2200000286102295,4495620.0
+2013-08-26,3.2200000286102295,3.2300000190734863,3.180000066757202,3.190000057220459,6052830.0
+2013-08-27,3.0999999046325684,3.109999895095825,2.940000057220459,2.9800000190734863,8433760.0
+2013-08-28,2.940000057220459,3.0299999713897705,2.930000066757202,2.9700000286102295,4996475.0
+2013-08-29,2.990000009536743,3.0199999809265137,2.9200000762939453,2.9200000762939453,4302475.0
+2013-09-01,2.9600000381469727,2.990000009536743,2.9600000381469727,2.9800000190734863,4094300.0
+2013-09-02,2.9800000190734863,2.990000009536743,2.9600000381469727,2.990000009536743,3253235.0
+2013-09-03,3.0,3.009999990463257,2.9100000858306885,2.930000066757202,5178350.0
+2013-09-04,2.9200000762939453,2.930000066757202,2.890000104904175,2.890000104904175,2504655.0
+2013-09-05,2.880000114440918,2.9100000858306885,2.8499999046325684,2.869999885559082,2289840.0
+2013-09-08,2.890000104904175,2.9100000858306885,2.8299999237060547,2.8499999046325684,2441495.0
+2013-09-09,2.8399999141693115,2.8399999141693115,2.7799999713897705,2.819999933242798,3980475.0
+2013-09-10,2.9000000953674316,2.940000057220459,2.890000104904175,2.930000066757202,6773730.0
+2013-09-11,2.940000057220459,2.9700000286102295,2.9200000762939453,2.9700000286102295,4666070.0
+2013-09-12,2.9700000286102295,3.0,2.9600000381469727,2.990000009536743,3230965.0
+2013-09-15,3.009999990463257,3.0899999141693115,3.0,3.0799999237060547,6742120.0
+2013-09-16,3.0799999237060547,3.0799999237060547,3.0399999618530273,3.069999933242798,5194065.0
+2013-09-17,3.069999933242798,3.1500000953674316,3.069999933242798,3.119999885559082,9114445.0
+2013-09-18,3.140000104904175,3.140000104904175,3.059999942779541,3.069999933242798,3484765.0
+2013-09-19,3.0999999046325684,3.119999885559082,3.069999933242798,3.0899999141693115,5641435.0
+2013-09-24,3.0999999046325684,3.130000114440918,3.0899999141693115,3.119999885559082,2847315.0
+2013-09-25,3.140000104904175,3.1500000953674316,3.109999895095825,3.119999885559082,1987550.0
+2013-09-26,3.119999885559082,3.130000114440918,3.059999942779541,3.0799999237060547,3598980.0
+2013-09-29,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0899999141693115,1690545.0
+2013-09-30,3.0899999141693115,3.109999895095825,3.069999933242798,3.0999999046325684,4861820.0
+2013-10-01,3.0799999237060547,3.109999895095825,3.0799999237060547,3.109999895095825,2336675.0
+2013-10-02,3.109999895095825,3.119999885559082,3.0899999141693115,3.0899999141693115,3110260.0
+2013-10-03,3.0999999046325684,3.109999895095825,3.0899999141693115,3.109999895095825,2299030.0
+2013-10-06,3.109999895095825,3.109999895095825,3.0,3.059999942779541,3893430.0
+2013-10-07,3.0399999618530273,3.069999933242798,3.009999990463257,3.009999990463257,1609955.0
+2013-10-08,3.0299999713897705,3.069999933242798,3.0,3.0399999618530273,9049110.0
+2013-10-09,3.0299999713897705,3.059999942779541,3.009999990463257,3.0199999809265137,3554410.0
+2013-10-10,3.009999990463257,3.0299999713897705,3.0,3.0199999809265137,2777480.0
+2013-10-13,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2013-10-20,3.059999942779541,3.109999895095825,3.049999952316284,3.0999999046325684,3823585.0
+2013-10-21,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,4949380.0
+2013-10-22,3.109999895095825,3.1500000953674316,3.0799999237060547,3.0899999141693115,3054075.0
+2013-10-23,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0799999237060547,1518895.0
+2013-10-24,3.0799999237060547,3.130000114440918,3.0799999237060547,3.109999895095825,7760715.0
+2013-10-27,3.109999895095825,3.119999885559082,3.0999999046325684,3.119999885559082,1643705.0
+2013-10-28,3.119999885559082,3.1600000858306885,3.109999895095825,3.119999885559082,7140620.0
+2013-10-29,3.130000114440918,3.130000114440918,3.0799999237060547,3.0799999237060547,2913100.0
+2013-10-30,3.0899999141693115,3.0999999046325684,3.069999933242798,3.0999999046325684,2332940.0
+2013-10-31,3.0799999237060547,3.0899999141693115,3.069999933242798,3.0899999141693115,3069035.0
+2013-11-03,3.0899999141693115,3.0999999046325684,3.069999933242798,3.0899999141693115,3857380.0
+2013-11-04,3.0799999237060547,3.109999895095825,3.0799999237060547,3.0899999141693115,2511745.0
+2013-11-05,3.0899999141693115,3.130000114440918,3.0899999141693115,3.119999885559082,6276620.0
+2013-11-06,3.119999885559082,3.130000114440918,3.0999999046325684,3.109999895095825,2604270.0
+2013-11-07,3.109999895095825,3.119999885559082,3.0999999046325684,3.0999999046325684,3531525.0
+2013-11-10,3.109999895095825,3.130000114440918,3.109999895095825,3.119999885559082,2537115.0
+2013-11-11,3.119999885559082,3.119999885559082,3.109999895095825,3.119999885559082,1622970.0
+2013-11-12,3.119999885559082,3.200000047683716,3.109999895095825,3.1600000858306885,11695410.0
+2013-11-13,3.1600000858306885,3.2100000381469727,3.1500000953674316,3.1600000858306885,8921365.0
+2013-11-14,3.180000066757202,3.240000009536743,3.180000066757202,3.200000047683716,6992550.0
+2013-11-17,3.200000047683716,3.240000009536743,3.200000047683716,3.200000047683716,4828000.0
+2013-11-18,3.2100000381469727,3.2100000381469727,3.1700000762939453,3.180000066757202,4264105.0
+2013-11-19,3.190000057220459,3.190000057220459,3.1600000858306885,3.180000066757202,4000270.0
+2013-11-20,3.180000066757202,3.2300000190734863,3.180000066757202,3.2200000286102295,5124965.0
+2013-11-21,3.2200000286102295,3.2200000286102295,3.190000057220459,3.190000057220459,3142495.0
+2013-11-24,3.200000047683716,3.2200000286102295,3.190000057220459,3.190000057220459,3691560.0
+2013-11-25,3.200000047683716,3.240000009536743,3.190000057220459,3.240000009536743,5730530.0
+2013-11-26,3.240000009536743,3.259999990463257,2.9600000381469727,3.0999999046325684,12413190.0
+2013-11-27,3.109999895095825,3.1700000762939453,3.0899999141693115,3.1500000953674316,8834560.0
+2013-11-28,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1600000858306885,2001005.0
+2013-12-01,3.1700000762939453,3.1700000762939453,3.130000114440918,3.140000104904175,2518220.0
+2013-12-02,3.1500000953674316,3.180000066757202,3.140000104904175,3.1500000953674316,3077600.0
+2013-12-03,3.1500000953674316,3.1600000858306885,3.0799999237060547,3.0999999046325684,2818460.0
+2013-12-04,3.0899999141693115,3.119999885559082,3.059999942779541,3.0999999046325684,1679835.0
+2013-12-05,3.109999895095825,3.140000104904175,3.0899999141693115,3.140000104904175,1305295.0
+2013-12-08,3.140000104904175,3.1700000762939453,3.130000114440918,3.1700000762939453,4436750.0
+2013-12-09,3.180000066757202,3.2300000190734863,3.1700000762939453,3.2100000381469727,11428245.0
+2013-12-10,3.2100000381469727,3.2200000286102295,3.190000057220459,3.2100000381469727,7942600.0
+2013-12-11,3.200000047683716,3.2100000381469727,3.190000057220459,3.190000057220459,3214940.0
+2013-12-12,3.190000057220459,3.2200000286102295,3.1700000762939453,3.2200000286102295,3026825.0
+2013-12-15,3.2200000286102295,3.2200000286102295,3.190000057220459,3.200000047683716,2540840.0
+2013-12-16,3.180000066757202,3.200000047683716,3.180000066757202,3.190000057220459,2117975.0
+2013-12-17,3.190000057220459,3.200000047683716,3.180000066757202,3.200000047683716,3170415.0
+2013-12-18,3.190000057220459,3.2100000381469727,3.180000066757202,3.2100000381469727,2738795.0
+2013-12-19,3.200000047683716,3.2799999713897705,3.200000047683716,3.25,9388300.0
+2013-12-22,3.259999990463257,3.259999990463257,3.2200000286102295,3.240000009536743,4035995.0
+2013-12-23,3.240000009536743,3.240000009536743,3.200000047683716,3.2100000381469727,3851125.0
+2013-12-24,3.2100000381469727,3.259999990463257,3.200000047683716,3.2200000286102295,10995345.0
+2013-12-25,3.2300000190734863,3.259999990463257,3.2200000286102295,3.240000009536743,6595345.0
+2013-12-26,3.240000009536743,3.319999933242798,3.2200000286102295,3.2699999809265137,16664200.0
+2013-12-29,3.2899999618530273,3.319999933242798,3.25,3.319999933242798,17130915.0
+2013-12-30,3.3399999141693115,3.4000000953674316,3.3299999237060547,3.359999895095825,18244380.0
+2013-12-31,3.369999885559082,3.380000114440918,3.309999942779541,3.3399999141693115,8947410.0
+2014-01-01,3.3399999141693115,3.3399999141693115,3.319999933242798,3.319999933242798,4908770.0
+2014-01-02,3.3299999237060547,3.3299999237060547,3.309999942779541,3.309999942779541,5922835.0
+2014-01-05,3.319999933242798,3.3299999237060547,3.259999990463257,3.2699999809265137,8781525.0
+2014-01-06,3.259999990463257,3.2899999618530273,3.240000009536743,3.259999990463257,6611070.0
+2014-01-07,3.259999990463257,3.2699999809265137,3.240000009536743,3.259999990463257,2971630.0
+2014-01-08,3.259999990463257,3.2899999618530273,3.259999990463257,3.2899999618530273,4116225.0
+2014-01-09,3.299999952316284,3.3499999046325684,3.299999952316284,3.299999952316284,17686800.0
+2014-01-12,3.309999942779541,3.309999942779541,3.259999990463257,3.2799999713897705,4631755.0
+2014-01-13,3.2699999809265137,3.2799999713897705,3.25,3.2699999809265137,2829135.0
+2014-01-14,3.259999990463257,3.309999942779541,3.25,3.2899999618530273,4948880.0
+2014-01-15,3.299999952316284,3.299999952316284,3.2799999713897705,3.2899999618530273,4837100.0
+2014-01-16,3.2899999618530273,3.299999952316284,3.259999990463257,3.259999990463257,2526335.0
+2014-01-19,3.259999990463257,3.2699999809265137,3.240000009536743,3.2699999809265137,2945635.0
+2014-01-20,3.25,3.2699999809265137,3.2200000286102295,3.2300000190734863,4188640.0
+2014-01-21,3.2200000286102295,3.25,3.2100000381469727,3.2300000190734863,5682705.0
+2014-01-22,3.2300000190734863,3.240000009536743,3.140000104904175,3.2100000381469727,3531035.0
+2014-01-23,3.2100000381469727,3.25,3.200000047683716,3.200000047683716,3521180.0
+2014-01-26,3.1600000858306885,3.2300000190734863,3.0999999046325684,3.2200000286102295,6904995.0
+2014-01-27,3.2200000286102295,3.240000009536743,3.180000066757202,3.180000066757202,5464070.0
+2014-01-28,3.190000057220459,3.2100000381469727,3.180000066757202,3.190000057220459,3564305.0
+2014-01-29,3.2100000381469727,3.2200000286102295,3.200000047683716,3.2100000381469727,2769140.0
+2014-01-30,3.190000057220459,3.2200000286102295,3.180000066757202,3.200000047683716,2443000.0
+2014-02-02,3.200000047683716,3.2300000190734863,3.200000047683716,3.2300000190734863,2546580.0
+2014-02-03,3.2300000190734863,3.2300000190734863,3.200000047683716,3.2100000381469727,2653305.0
+2014-02-04,3.1700000762939453,3.190000057220459,3.1500000953674316,3.190000057220459,2290140.0
+2014-02-05,3.2100000381469727,3.2100000381469727,3.180000066757202,3.190000057220459,2084365.0
+2014-02-06,3.200000047683716,3.200000047683716,3.180000066757202,3.190000057220459,2087845.0
+2014-02-09,3.2100000381469727,3.2100000381469727,3.190000057220459,3.190000057220459,3442375.0
+2014-02-10,3.190000057220459,3.2300000190734863,3.180000066757202,3.2100000381469727,5321925.0
+2014-02-11,3.2100000381469727,3.2200000286102295,3.200000047683716,3.200000047683716,5346780.0
+2014-02-12,3.2100000381469727,3.2300000190734863,3.2100000381469727,3.2100000381469727,2009555.0
+2014-02-13,3.2100000381469727,3.3299999237060547,3.200000047683716,3.319999933242798,23285775.0
+2014-02-16,3.319999933242798,3.440000057220459,3.309999942779541,3.4000000953674316,29496340.0
+2014-02-17,3.380000114440918,3.430000066757202,3.3499999046325684,3.380000114440918,8719180.0
+2014-02-18,3.369999885559082,3.4600000381469727,3.359999895095825,3.430000066757202,9371330.0
+2014-02-19,3.450000047683716,3.490000009536743,3.4100000858306885,3.4800000190734863,8002955.0
+2014-02-20,3.4700000286102295,3.5399999618530273,3.4600000381469727,3.5299999713897705,11201335.0
+2014-02-23,3.5399999618530273,3.5399999618530273,3.4800000190734863,3.5199999809265137,6997105.0
+2014-02-24,3.5199999809265137,3.5799999237060547,3.4800000190734863,3.559999942779541,6317075.0
+2014-02-25,3.559999942779541,3.609999895095825,3.5299999713897705,3.5899999141693115,5028295.0
+2014-02-26,3.5999999046325684,3.880000114440918,3.569999933242798,3.7799999713897705,19650525.0
+2014-02-27,3.7699999809265137,3.8499999046325684,3.7699999809265137,3.7799999713897705,7653735.0
+2014-03-02,3.7200000286102295,3.819999933242798,3.5999999046325684,3.700000047683716,8759215.0
+2014-03-03,3.680000066757202,3.690000057220459,3.5999999046325684,3.619999885559082,6626075.0
+2014-03-04,3.6500000953674316,3.7899999618530273,3.640000104904175,3.700000047683716,7872585.0
+2014-03-05,3.700000047683716,3.75,3.640000104904175,3.680000066757202,4816775.0
+2014-03-06,3.690000057220459,3.740000009536743,3.690000057220459,3.700000047683716,3727770.0
+2014-03-09,3.7300000190734863,3.759999990463257,3.700000047683716,3.75,4579130.0
+2014-03-10,3.759999990463257,3.8299999237060547,3.7200000286102295,3.7899999618530273,6422415.0
+2014-03-11,3.799999952316284,3.8299999237060547,3.759999990463257,3.809999942779541,4088595.0
+2014-03-12,3.7899999618530273,3.819999933242798,3.75,3.75,3163535.0
+2014-03-13,3.75,3.7799999713897705,3.7200000286102295,3.75,4818665.0
+2014-03-16,3.75,3.869999885559082,3.740000009536743,3.7899999618530273,7995940.0
+2014-03-17,3.7899999618530273,3.809999942779541,3.75,3.7699999809265137,3328345.0
+2014-03-18,3.7699999809265137,3.799999952316284,3.7699999809265137,3.7899999618530273,2463085.0
+2014-03-19,3.7899999618530273,3.809999942779541,3.75,3.7899999618530273,2930370.0
+2014-03-20,3.7699999809265137,3.7899999618530273,3.759999990463257,3.7799999713897705,1290715.0
+2014-03-23,3.7799999713897705,3.819999933242798,3.7699999809265137,3.819999933242798,2817105.0
+2014-03-24,3.740000009536743,3.799999952316284,3.7200000286102295,3.7799999713897705,5681155.0
+2014-03-25,3.7799999713897705,3.7899999618530273,3.75,3.7799999713897705,3134275.0
+2014-03-26,3.7799999713897705,3.7799999713897705,3.7699999809265137,3.7799999713897705,1560385.0
+2014-03-27,3.7699999809265137,3.7799999713897705,3.700000047683716,3.700000047683716,1525090.0
+2014-03-30,3.7300000190734863,3.75,3.680000066757202,3.690000057220459,2225515.0
+2014-03-31,3.690000057220459,3.7799999713897705,3.6700000762939453,3.7799999713897705,3844890.0
+2014-04-01,3.7899999618530273,3.8499999046325684,3.7799999713897705,3.8399999141693115,5943730.0
+2014-04-02,3.869999885559082,3.930000066757202,3.8499999046325684,3.880000114440918,5870100.0
+2014-04-03,3.880000114440918,3.890000104904175,3.799999952316284,3.799999952316284,4628195.0
+2014-04-06,3.7899999618530273,3.8499999046325684,3.7799999713897705,3.8299999237060547,4572300.0
+2014-04-07,3.8399999141693115,3.880000114440918,3.799999952316284,3.8499999046325684,4668180.0
+2014-04-08,3.880000114440918,4.03000020980835,3.8399999141693115,3.9200000762939453,14753825.0
+2014-04-09,3.950000047683716,4.170000076293945,3.759999990463257,3.880000114440918,20353855.0
+2014-04-10,3.880000114440918,3.9800000190734863,3.8499999046325684,3.890000104904175,9838765.0
+2014-04-13,3.8299999237060547,4.0,3.799999952316284,4.0,7521710.0
+2014-04-14,4.039999961853027,4.039999961853027,3.9800000190734863,4.019999980926514,5043555.0
+2014-04-15,4.050000190734863,4.409999847412109,4.050000190734863,4.409999847412109,23651295.0
+2014-04-16,4.489999771118164,4.599999904632568,4.300000190734863,4.360000133514404,26676605.0
+2014-04-17,4.380000114440918,4.400000095367432,4.289999961853027,4.309999942779541,6400820.0
+2014-04-20,4.320000171661377,4.519999980926514,4.320000171661377,4.440000057220459,12556275.0
+2014-04-21,4.440000057220459,4.449999809265137,4.360000133514404,4.360000133514404,5527130.0
+2014-04-22,4.369999885559082,4.400000095367432,4.320000171661377,4.340000152587891,3620335.0
+2014-04-23,4.340000152587891,4.400000095367432,4.289999961853027,4.369999885559082,4050915.0
+2014-04-24,4.369999885559082,4.380000114440918,4.320000171661377,4.340000152587891,1710265.0
+2014-04-27,4.340000152587891,4.369999885559082,4.289999961853027,4.320000171661377,5270015.0
+2014-04-28,4.320000171661377,4.340000152587891,4.300000190734863,4.300000190734863,2842805.0
+2014-04-29,4.320000171661377,4.360000133514404,4.300000190734863,4.320000171661377,2880770.0
+2014-04-30,4.300000190734863,4.389999866485596,4.289999961853027,4.380000114440918,8621255.0
+2014-05-01,4.400000095367432,4.53000020980835,4.389999866485596,4.400000095367432,16325200.0
+2014-05-04,4.420000076293945,4.449999809265137,4.380000114440918,4.400000095367432,8342420.0
+2014-05-05,4.400000095367432,4.429999828338623,4.360000133514404,4.409999847412109,4052945.0
+2014-05-06,4.420000076293945,4.429999828338623,4.380000114440918,4.409999847412109,4504955.0
+2014-05-07,4.400000095367432,4.480000019073486,4.389999866485596,4.460000038146973,8421685.0
+2014-05-08,4.449999809265137,4.510000228881836,4.440000057220459,4.460000038146973,8753860.0
+2014-05-11,4.46999979019165,4.579999923706055,4.440000057220459,4.539999961853027,11176395.0
+2014-05-12,4.550000190734863,4.579999923706055,4.5,4.53000020980835,6820720.0
+2014-05-13,4.53000020980835,4.730000019073486,4.519999980926514,4.659999847412109,17472735.0
+2014-05-14,4.670000076293945,4.710000038146973,4.610000133514404,4.630000114440918,8517545.0
+2014-05-15,4.650000095367432,4.650000095367432,4.590000152587891,4.610000133514404,4046745.0
+2014-05-18,4.570000171661377,4.599999904632568,4.519999980926514,4.570000171661377,3657490.0
+2014-05-19,4.539999961853027,4.550000190734863,4.389999866485596,4.420000076293945,5141410.0
+2014-05-20,4.429999828338623,4.480000019073486,4.380000114440918,4.429999828338623,3496380.0
+2014-05-21,4.440000057220459,4.510000228881836,4.400000095367432,4.5,6173280.0
+2014-05-22,4.489999771118164,4.519999980926514,4.420000076293945,4.440000057220459,4147030.0
+2014-05-25,4.400000095367432,4.440000057220459,4.340000152587891,4.409999847412109,2995725.0
+2014-05-26,4.420000076293945,4.519999980926514,4.420000076293945,4.449999809265137,4618785.0
+2014-05-27,4.460000038146973,4.46999979019165,4.429999828338623,4.429999828338623,3025030.0
+2014-05-28,4.440000057220459,4.440000057220459,4.400000095367432,4.400000095367432,4133170.0
+2014-05-29,4.389999866485596,4.440000057220459,4.320000171661377,4.409999847412109,7312615.0
+2014-06-01,4.389999866485596,4.420000076293945,4.389999866485596,4.400000095367432,2430240.0
+2014-06-02,4.400000095367432,4.460000038146973,4.389999866485596,4.409999847412109,7072025.0
+2014-06-03,4.420000076293945,4.420000076293945,4.389999866485596,4.389999866485596,2365485.0
+2014-06-04,4.400000095367432,4.429999828338623,4.380000114440918,4.400000095367432,3065295.0
+2014-06-05,4.420000076293945,4.420000076293945,4.380000114440918,4.380000114440918,1079165.0
+2014-06-08,4.400000095367432,4.409999847412109,4.260000228881836,4.360000133514404,2539365.0
+2014-06-09,4.360000133514404,4.400000095367432,4.360000133514404,4.380000114440918,1893610.0
+2014-06-10,4.380000114440918,4.400000095367432,4.369999885559082,4.380000114440918,2215480.0
+2014-06-11,4.400000095367432,4.739999771118164,4.400000095367432,4.590000152587891,23110940.0
+2014-06-12,4.579999923706055,4.690000057220459,4.460000038146973,4.519999980926514,3709335.0
+2014-06-15,4.5,4.539999961853027,4.400000095367432,4.489999771118164,4782495.0
+2014-06-16,4.5,4.539999961853027,4.400000095367432,4.489999771118164,4782495.0
+2014-06-17,4.460000038146973,4.639999866485596,4.400000095367432,4.599999904632568,10644085.0
+2014-06-18,4.650000095367432,4.71999979019165,4.590000152587891,4.610000133514404,6106435.0
+2014-06-19,4.630000114440918,4.639999866485596,4.53000020980835,4.590000152587891,3664565.0
+2014-06-22,4.590000152587891,4.630000114440918,4.429999828338623,4.53000020980835,3427085.0
+2014-06-23,4.5,4.53000020980835,4.400000095367432,4.449999809265137,2708585.0
+2014-06-24,4.449999809265137,4.46999979019165,4.340000152587891,4.409999847412109,4190465.0
+2014-06-25,4.460000038146973,4.5,4.409999847412109,4.440000057220459,6525670.0
+2014-06-26,4.449999809265137,4.480000019073486,4.420000076293945,4.429999828338623,2701515.0
+2014-06-29,4.400000095367432,4.420000076293945,4.360000133514404,4.400000095367432,1973725.0
+2014-06-30,4.400000095367432,4.579999923706055,4.380000114440918,4.480000019073486,3451620.0
+2014-07-01,4.489999771118164,4.570000171661377,4.489999771118164,4.550000190734863,2634660.0
+2014-07-02,4.570000171661377,4.650000095367432,4.539999961853027,4.639999866485596,2928535.0
+2014-07-03,4.650000095367432,5.099999904632568,4.639999866485596,5.019999980926514,37539345.0
+2014-07-06,5.019999980926514,5.28000020980835,4.900000095367432,5.099999904632568,26953930.0
+2014-07-07,5.159999847412109,5.420000076293945,5.159999847412109,5.21999979019165,17593085.0
+2014-07-08,5.260000228881836,5.360000133514404,5.059999942779541,5.079999923706055,10006590.0
+2014-07-09,5.099999904632568,5.179999828338623,4.980000019073486,5.019999980926514,7329775.0
+2014-07-10,5.019999980926514,5.079999923706055,5.0,5.039999961853027,4253370.0
+2014-07-13,5.039999961853027,5.039999961853027,4.940000057220459,4.980000019073486,4986125.0
+2014-07-14,5.0,5.119999885559082,4.989999771118164,5.0,6558665.0
+2014-07-15,5.059999942779541,5.159999847412109,5.039999961853027,5.079999923706055,6840990.0
+2014-07-16,5.099999904632568,5.179999828338623,5.039999961853027,5.139999866485596,5137600.0
+2014-07-17,5.139999866485596,5.300000190734863,5.079999923706055,5.21999979019165,10995105.0
+2014-07-20,5.179999828338623,5.199999809265137,5.099999904632568,5.139999866485596,2851765.0
+2014-07-21,5.139999866485596,5.139999866485596,5.019999980926514,5.019999980926514,9249950.0
+2014-07-22,5.099999904632568,5.119999885559082,5.039999961853027,5.059999942779541,5291620.0
+2014-07-23,5.099999904632568,5.199999809265137,5.059999942779541,5.099999904632568,3522335.0
+2014-07-24,5.099999904632568,5.260000228881836,5.079999923706055,5.179999828338623,8214635.0
+2014-08-03,5.21999979019165,5.28000020980835,5.179999828338623,5.199999809265137,3315600.0
+2014-08-04,5.21999979019165,5.260000228881836,5.199999809265137,5.239999771118164,4303080.0
+2014-08-05,5.260000228881836,5.320000171661377,5.139999866485596,5.199999809265137,9823705.0
+2014-08-06,5.199999809265137,5.360000133514404,5.199999809265137,5.28000020980835,12286225.0
+2014-08-07,5.320000171661377,5.320000171661377,5.239999771118164,5.28000020980835,4328430.0
+2014-08-10,5.300000190734863,5.320000171661377,5.21999979019165,5.28000020980835,4123880.0
+2014-08-11,5.300000190734863,5.320000171661377,5.239999771118164,5.28000020980835,5089555.0
+2014-08-12,5.28000020980835,5.320000171661377,5.21999979019165,5.28000020980835,4233270.0
+2014-08-13,5.300000190734863,5.300000190734863,5.239999771118164,5.260000228881836,3526950.0
+2014-08-14,5.260000228881836,5.28000020980835,5.21999979019165,5.239999771118164,3914940.0
+2014-08-17,5.239999771118164,5.260000228881836,5.21999979019165,5.239999771118164,3214280.0
+2014-08-18,5.239999771118164,5.260000228881836,5.21999979019165,5.239999771118164,2081885.0
+2014-08-19,5.239999771118164,5.260000228881836,5.21999979019165,5.21999979019165,4372320.0
+2014-08-20,5.239999771118164,5.360000133514404,5.179999828338623,5.260000228881836,12970655.0
+2014-08-21,5.260000228881836,5.260000228881836,5.199999809265137,5.21999979019165,5274330.0
+2014-08-24,5.239999771118164,5.260000228881836,5.199999809265137,5.199999809265137,4947135.0
+2014-08-25,5.21999979019165,5.21999979019165,5.0,5.079999923706055,6683505.0
+2014-08-26,5.099999904632568,5.159999847412109,5.079999923706055,5.139999866485596,2245125.0
+2014-08-27,5.139999866485596,5.199999809265137,5.119999885559082,5.159999847412109,4177870.0
+2014-08-28,5.199999809265137,5.340000152587891,5.179999828338623,5.21999979019165,8527975.0
+2014-08-31,5.320000171661377,5.360000133514404,5.21999979019165,5.260000228881836,4729710.0
+2014-09-01,5.260000228881836,5.28000020980835,5.199999809265137,5.239999771118164,3132500.0
+2014-09-02,5.260000228881836,5.400000095367432,5.239999771118164,5.320000171661377,15861670.0
+2014-09-03,5.320000171661377,5.360000133514404,5.28000020980835,5.360000133514404,6682210.0
+2014-09-04,5.400000095367432,5.420000076293945,5.300000190734863,5.320000171661377,9201535.0
+2014-09-07,5.340000152587891,5.380000114440918,5.300000190734863,5.340000152587891,3368405.0
+2014-09-08,5.340000152587891,5.340000152587891,5.260000228881836,5.28000020980835,3263150.0
+2014-09-09,5.300000190734863,5.320000171661377,5.28000020980835,5.28000020980835,1983185.0
+2014-09-10,5.28000020980835,5.300000190734863,5.21999979019165,5.300000190734863,3533000.0
+2014-09-11,5.300000190734863,5.340000152587891,5.239999771118164,5.28000020980835,3997370.0
+2014-09-14,5.260000228881836,5.300000190734863,5.099999904632568,5.119999885559082,2542470.0
+2014-09-15,5.139999866485596,5.21999979019165,5.099999904632568,5.159999847412109,4439630.0
+2014-09-16,5.119999885559082,5.21999979019165,5.119999885559082,5.139999866485596,1925285.0
+2014-09-17,5.159999847412109,5.159999847412109,5.139999866485596,5.159999847412109,1820055.0
+2014-09-18,5.179999828338623,5.199999809265137,5.139999866485596,5.139999866485596,1921285.0
+2014-09-21,5.139999866485596,5.179999828338623,5.079999923706055,5.139999866485596,2464125.0
+2014-09-22,5.119999885559082,5.119999885559082,5.0,5.039999961853027,3983760.0
+2014-09-24,5.039999961853027,5.059999942779541,4.800000190734863,4.900000095367432,3355575.0
+2014-09-25,4.900000095367432,4.960000038146973,4.860000133514404,4.880000114440918,2460575.0
+2014-09-28,4.880000114440918,4.949999809265137,4.880000114440918,4.909999847412109,3159905.0
+2014-09-29,4.929999828338623,5.059999942779541,4.929999828338623,4.96999979019165,3046150.0
+2014-09-30,4.980000019073486,5.059999942779541,4.980000019073486,5.039999961853027,1477520.0
+2014-10-01,5.059999942779541,5.059999942779541,4.989999771118164,4.989999771118164,2649615.0
+2014-10-02,4.96999979019165,5.039999961853027,4.960000038146973,5.0,2557660.0
+2014-10-12,4.960000038146973,4.960000038146973,4.659999847412109,4.659999847412109,1923035.0
+2014-10-13,4.639999866485596,4.880000114440918,4.599999904632568,4.849999904632568,1567950.0
+2014-10-14,4.860000133514404,4.860000133514404,4.679999828338623,4.78000020980835,1418030.0
+2014-10-15,4.75,4.769999980926514,4.53000020980835,4.550000190734863,2631535.0
+2014-10-16,4.400000095367432,4.420000076293945,4.090000152587891,4.300000190734863,5284715.0
+2014-10-19,4.380000114440918,4.460000038146973,4.309999942779541,4.409999847412109,2606390.0
+2014-10-20,4.420000076293945,4.429999828338623,4.309999942779541,4.429999828338623,1964085.0
+2014-10-21,4.5,4.800000190734863,4.5,4.78000020980835,3106050.0
+2014-10-22,4.789999961853027,4.889999866485596,4.730000019073486,4.730000019073486,3153085.0
+2014-10-23,4.610000133514404,4.739999771118164,4.480000019073486,4.670000076293945,1834480.0
+2014-10-26,4.699999809265137,4.840000152587891,4.679999828338623,4.769999980926514,1182545.0
+2014-10-27,4.75,4.789999961853027,4.71999979019165,4.71999979019165,813195.0
+2014-10-28,4.730000019073486,4.730000019073486,4.639999866485596,4.699999809265137,753180.0
+2014-10-29,4.730000019073486,4.739999771118164,4.610000133514404,4.659999847412109,1001740.0
+2014-10-30,4.599999904632568,4.619999885559082,4.510000228881836,4.559999942779541,2004050.0
+2014-11-02,4.599999904632568,4.639999866485596,4.579999923706055,4.599999904632568,1401915.0
+2014-11-03,4.639999866485596,4.800000190734863,4.630000114440918,4.699999809265137,2430755.0
+2014-11-04,4.679999828338623,4.679999828338623,4.519999980926514,4.590000152587891,2830380.0
+2014-11-05,4.5,4.579999923706055,4.400000095367432,4.519999980926514,2211415.0
+2014-11-06,4.519999980926514,4.550000190734863,4.420000076293945,4.519999980926514,1981445.0
+2014-11-09,4.510000228881836,4.550000190734863,4.480000019073486,4.53000020980835,1470445.0
+2014-11-10,4.539999961853027,4.630000114440918,4.539999961853027,4.599999904632568,2025935.0
+2014-11-11,4.599999904632568,4.610000133514404,4.519999980926514,4.559999942779541,1469205.0
+2014-11-12,4.570000171661377,4.739999771118164,4.539999961853027,4.610000133514404,5412370.0
+2014-11-13,4.599999904632568,4.639999866485596,4.539999961853027,4.590000152587891,2626585.0
+2014-11-16,4.610000133514404,4.610000133514404,4.480000019073486,4.519999980926514,1676875.0
+2014-11-17,4.53000020980835,4.53000020980835,4.28000020980835,4.340000152587891,2175560.0
+2014-11-18,4.360000133514404,4.460000038146973,4.360000133514404,4.420000076293945,1097435.0
+2014-11-19,4.420000076293945,4.510000228881836,4.380000114440918,4.489999771118164,1103620.0
+2014-11-20,4.53000020980835,4.550000190734863,4.460000038146973,4.46999979019165,2318170.0
+2014-11-23,4.550000190734863,4.579999923706055,4.510000228881836,4.539999961853027,1375125.0
+2014-11-24,4.539999961853027,4.579999923706055,4.5,4.53000020980835,1524000.0
+2014-11-25,4.510000228881836,4.559999942779541,4.46999979019165,4.5,922100.0
+2014-11-26,4.460000038146973,4.53000020980835,4.369999885559082,4.46999979019165,1400035.0
+2014-11-27,4.460000038146973,4.480000019073486,4.400000095367432,4.460000038146973,904955.0
+2014-11-30,4.059999942779541,4.380000114440918,4.059999942779541,4.199999809265137,1819480.0
+2014-12-01,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2039430.0
+2014-12-02,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,1680930.0
+2014-12-03,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,2305290.0
+2014-12-04,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,2587900.0
+2014-12-07,4.619999885559082,4.619999885559082,4.539999961853027,4.559999942779541,1208980.0
+2014-12-08,4.579999923706055,4.579999923706055,4.409999847412109,4.409999847412109,1842105.0
+2014-12-09,4.300000190734863,4.570000171661377,4.239999771118164,4.449999809265137,1929755.0
+2014-12-10,4.480000019073486,4.480000019073486,4.329999923706055,4.349999904632568,1017065.0
+2014-12-11,4.320000171661377,4.53000020980835,4.199999809265137,4.5,3175235.0
+2014-12-14,4.400000095367432,4.409999847412109,4.260000228881836,4.28000020980835,1203460.0
+2014-12-15,4.400000095367432,4.400000095367432,3.9200000762939453,4.159999847412109,2362795.0
+2014-12-16,3.940000057220459,4.0,3.6600000858306885,3.9000000953674316,2898880.0
+2014-12-17,3.9000000953674316,4.179999828338623,3.559999942779541,4.179999828338623,1615960.0
+2014-12-18,4.239999771118164,4.480000019073486,4.239999771118164,4.380000114440918,7210800.0
+2014-12-21,4.659999847412109,4.659999847412109,4.239999771118164,4.369999885559082,3325155.0
+2014-12-22,4.320000171661377,4.420000076293945,4.300000190734863,4.360000133514404,1146040.0
+2014-12-23,4.340000152587891,4.420000076293945,4.300000190734863,4.409999847412109,1127665.0
+2014-12-24,4.440000057220459,4.53000020980835,4.400000095367432,4.429999828338623,3439880.0
+2014-12-25,4.409999847412109,4.46999979019165,4.349999904632568,4.400000095367432,2794130.0
+2014-12-28,4.409999847412109,4.539999961853027,4.389999866485596,4.460000038146973,2787795.0
+2014-12-29,4.5,4.570000171661377,4.460000038146973,4.510000228881836,2828930.0
+2014-12-30,4.329999923706055,4.380000114440918,4.199999809265137,4.199999809265137,3533830.0
+2014-12-31,4.28000020980835,4.320000171661377,4.059999942779541,4.199999809265137,3730735.0
+2015-01-01,4.199999809265137,4.300000190734863,4.139999866485596,4.260000228881836,1278290.0
+2015-01-04,4.239999771118164,4.289999961853027,4.230000019073486,4.260000228881836,1025980.0
+2015-01-05,4.199999809265137,4.260000228881836,4.170000076293945,4.25,743155.0
+2015-01-06,4.079999923706055,4.25,4.0,4.25,1171720.0
+2015-01-07,4.260000228881836,4.369999885559082,4.260000228881836,4.309999942779541,1457980.0
+2015-01-08,4.360000133514404,4.420000076293945,4.340000152587891,4.360000133514404,2652470.0
+2015-01-11,4.389999866485596,4.599999904632568,4.329999923706055,4.599999904632568,2732555.0
+2015-01-12,4.559999942779541,4.989999771118164,4.519999980926514,4.769999980926514,9612625.0
+2015-01-13,4.659999847412109,4.769999980926514,4.599999904632568,4.679999828338623,4272340.0
+2015-01-14,4.679999828338623,4.800000190734863,4.670000076293945,4.690000057220459,3542280.0
+2015-01-15,4.730000019073486,4.800000190734863,4.619999885559082,4.639999866485596,1480245.0
+2015-01-18,4.699999809265137,4.730000019073486,4.610000133514404,4.690000057220459,1623005.0
+2015-01-19,4.679999828338623,4.699999809265137,4.639999866485596,4.690000057220459,1290805.0
+2015-01-20,4.650000095367432,4.760000228881836,4.650000095367432,4.679999828338623,2299525.0
+2015-01-21,4.650000095367432,4.670000076293945,4.440000057220459,4.460000038146973,2424115.0
+2015-01-22,4.420000076293945,4.550000190734863,4.420000076293945,4.489999771118164,1507300.0
+2015-01-26,4.519999980926514,4.570000171661377,4.489999771118164,4.519999980926514,1588310.0
+2015-01-27,4.519999980926514,4.650000095367432,4.519999980926514,4.590000152587891,1981210.0
+2015-01-28,4.619999885559082,4.800000190734863,4.599999904632568,4.789999961853027,4810705.0
+2015-01-29,4.789999961853027,4.800000190734863,4.699999809265137,4.710000038146973,2699985.0
+2015-02-01,4.800000190734863,4.889999866485596,4.769999980926514,4.789999961853027,4609910.0
+2015-02-02,4.789999961853027,4.849999904632568,4.78000020980835,4.820000171661377,2290020.0
+2015-02-03,4.820000171661377,4.849999904632568,4.769999980926514,4.78000020980835,3234140.0
+2015-02-04,4.800000190734863,4.920000076293945,4.769999980926514,4.829999923706055,5060340.0
+2015-02-05,4.809999942779541,4.929999828338623,4.78000020980835,4.809999942779541,5531845.0
+2015-02-08,4.849999904632568,4.880000114440918,4.820000171661377,4.869999885559082,1638170.0
+2015-02-09,4.880000114440918,4.960000038146973,4.849999904632568,4.849999904632568,3589670.0
+2015-02-10,4.849999904632568,4.869999885559082,4.769999980926514,4.769999980926514,2275950.0
+2015-02-11,4.769999980926514,4.78000020980835,4.570000171661377,4.570000171661377,1286475.0
+2015-02-12,4.610000133514404,4.679999828338623,4.590000152587891,4.630000114440918,1253275.0
+2015-02-15,4.699999809265137,4.78000020980835,4.699999809265137,4.71999979019165,765525.0
+2015-02-16,4.75,4.75,4.659999847412109,4.659999847412109,756910.0
+2015-02-17,4.699999809265137,4.78000020980835,4.670000076293945,4.78000020980835,1298640.0
+2015-02-18,4.760000228881836,4.869999885559082,4.760000228881836,4.849999904632568,3443485.0
+2015-02-19,4.820000171661377,4.880000114440918,4.769999980926514,4.820000171661377,2278815.0
+2015-02-22,4.849999904632568,4.989999771118164,4.809999942779541,4.909999847412109,7326885.0
+2015-02-23,4.920000076293945,5.059999942779541,4.860000133514404,4.889999866485596,8076545.0
+2015-02-24,4.920000076293945,4.940000057220459,4.840000152587891,4.854000091552734,3192085.0
+2015-02-25,4.849999904632568,4.889999866485596,4.820000171661377,4.8520002365112305,1651085.0
+2015-02-26,4.880000114440918,4.909999847412109,4.849999904632568,4.855999946594238,1406505.0
+2015-03-01,4.880000114440918,4.949999809265137,4.880000114440918,4.889999866485596,1814350.0
+2015-03-02,4.880000114440918,4.889999866485596,4.800000190734863,4.817999839782715,3210775.0
+2015-03-03,4.820000171661377,4.869999885559082,4.809999942779541,4.854000091552734,2208815.0
+2015-03-04,4.869999885559082,5.0,4.840000152587891,4.9039998054504395,7729245.0
+2015-03-05,4.900000095367432,4.920000076293945,4.869999885559082,4.889999866485596,1655840.0
+2015-03-08,4.869999885559082,4.929999828338623,4.849999904632568,4.909999847412109,1995555.0
+2015-03-09,4.900000095367432,5.0,4.900000095367432,4.96999979019165,4175720.0
+2015-03-10,4.980000019073486,5.119999885559082,4.960000038146973,4.989999771118164,10891770.0
+2015-03-11,4.989999771118164,5.019999980926514,4.900000095367432,4.909999847412109,3299925.0
+2015-03-12,4.920000076293945,4.989999771118164,4.900000095367432,4.920000076293945,3046065.0
+2015-03-15,4.880000114440918,4.889999866485596,4.800000190734863,4.869999885559082,1974555.0
+2015-03-16,4.860000133514404,4.880000114440918,4.699999809265137,4.730000019073486,2183350.0
+2015-03-17,4.71999979019165,4.989999771118164,4.71999979019165,4.809999942779541,4401350.0
+2015-03-18,4.820000171661377,4.929999828338623,4.71999979019165,4.820000171661377,4191215.0
+2015-03-19,4.849999904632568,4.880000114440918,4.760000228881836,4.789999961853027,1792915.0
+2015-03-22,4.820000171661377,4.849999904632568,4.78000020980835,4.829999923706055,2004060.0
+2015-03-23,4.820000171661377,4.949999809265137,4.800000190734863,4.869999885559082,4208280.0
+2015-03-24,4.849999904632568,4.940000057220459,4.840000152587891,4.900000095367432,2040610.0
+2015-03-25,4.889999866485596,4.900000095367432,4.5,4.639999866485596,1673255.0
+2015-03-26,4.420000076293945,4.71999979019165,4.400000095367432,4.659999847412109,1725180.0
+2015-03-29,4.71999979019165,4.840000152587891,4.71999979019165,4.809999942779541,791960.0
+2015-03-30,4.820000171661377,4.869999885559082,4.800000190734863,4.800000190734863,1970230.0
+2015-03-31,4.820000171661377,4.920000076293945,4.800000190734863,4.869999885559082,2674735.0
+2015-04-01,4.880000114440918,4.920000076293945,4.840000152587891,4.840000152587891,2679160.0
+2015-04-02,4.860000133514404,4.889999866485596,4.739999771118164,4.760000228881836,1943945.0
+2015-04-05,4.789999961853027,4.800000190734863,4.579999923706055,4.619999885559082,1326810.0
+2015-04-06,4.650000095367432,4.659999847412109,4.550000190734863,4.599999904632568,1013530.0
+2015-04-07,4.610000133514404,4.670000076293945,4.599999904632568,4.650000095367432,2059890.0
+2015-04-08,4.670000076293945,4.760000228881836,4.639999866485596,4.670000076293945,2107720.0
+2015-04-09,4.659999847412109,4.71999979019165,4.639999866485596,4.699999809265137,1385865.0
+2015-04-12,4.699999809265137,4.789999961853027,4.699999809265137,4.760000228881836,2413240.0
+2015-04-13,4.760000228881836,4.829999923706055,4.760000228881836,4.800000190734863,1317955.0
+2015-04-14,4.809999942779541,4.820000171661377,4.739999771118164,4.739999771118164,1154540.0
+2015-04-15,4.760000228881836,5.199999809265137,4.760000228881836,5.079999923706055,14723580.0
+2015-04-16,5.099999904632568,5.099999904632568,4.920000076293945,4.949999809265137,5342470.0
+2015-04-19,5.019999980926514,5.360000133514404,5.0,5.260000228881836,12535155.0
+2015-04-20,5.28000020980835,5.460000038146973,5.099999904632568,5.380000114440918,6683000.0
+2015-04-21,5.119999885559082,5.400000095367432,5.039999961853027,5.260000228881836,22384765.0
+2015-04-22,5.400000095367432,5.400000095367432,5.21999979019165,5.320000171661377,7486255.0
+2015-04-23,5.300000190734863,5.320000171661377,5.199999809265137,5.199999809265137,1855975.0
+2015-04-26,5.21999979019165,5.340000152587891,5.179999828338623,5.283999919891357,5869760.0
+2015-04-27,5.300000190734863,5.320000171661377,5.21999979019165,5.248000144958496,2865070.0
+2015-04-28,5.260000228881836,5.400000095367432,5.239999771118164,5.271999835968018,7840940.0
+2015-04-29,5.300000190734863,5.300000190734863,5.139999866485596,5.199999809265137,3845985.0
+2015-04-30,5.21999979019165,5.260000228881836,5.179999828338623,5.203999996185303,3481520.0
+2015-05-03,5.21999979019165,5.239999771118164,5.039999961853027,5.081999778747559,2131655.0
+2015-05-04,5.059999942779541,5.119999885559082,5.059999942779541,5.0980000495910645,1515675.0
+2015-05-05,5.119999885559082,5.239999771118164,5.099999904632568,5.119999885559082,2549565.0
+2015-05-06,5.099999904632568,5.179999828338623,5.059999942779541,5.061999797821045,1503420.0
+2015-05-07,5.059999942779541,5.119999885559082,4.980000019073486,5.090000152587891,2113265.0
+2015-05-10,5.119999885559082,5.119999885559082,5.039999961853027,5.058000087738037,1551035.0
+2015-05-11,5.059999942779541,5.119999885559082,4.960000038146973,5.001999855041504,1475295.0
+2015-05-12,5.0,5.099999904632568,4.96999979019165,5.078000068664551,1309640.0
+2015-05-13,5.099999904632568,5.119999885559082,5.0,5.046000003814697,1282210.0
+2015-05-14,5.039999961853027,5.139999866485596,5.0,5.073999881744385,2178120.0
+2015-05-17,5.099999904632568,5.139999866485596,5.059999942779541,5.111999988555908,1794520.0
+2015-05-18,5.119999885559082,5.119999885559082,5.039999961853027,5.065999984741211,1394975.0
+2015-05-19,5.059999942779541,5.059999942779541,5.019999980926514,5.039999961853027,785120.0
+2015-05-20,5.039999961853027,5.059999942779541,5.0,5.013999938964844,719335.0
+2015-05-21,5.019999980926514,5.5,4.980000019073486,5.48799991607666,30328390.0
+2015-05-24,5.539999961853027,5.639999866485596,5.239999771118164,5.303999900817871,23288840.0
+2015-05-25,5.320000171661377,5.78000020980835,5.199999809265137,5.6539998054504395,27122890.0
+2015-05-26,5.679999828338623,5.760000228881836,5.480000019073486,5.510000228881836,16574500.0
+2015-05-27,5.5,5.840000152587891,5.460000038146973,5.619999885559082,37328020.0
+2015-05-28,5.599999904632568,5.78000020980835,5.519999980926514,5.541999816894531,31070670.0
+2015-05-31,5.599999904632568,5.599999904632568,5.440000057220459,5.4720001220703125,7101815.0
+2015-06-01,5.420000076293945,5.639999866485596,5.360000133514404,5.564000129699707,13147055.0
+2015-06-02,5.599999904632568,5.699999809265137,5.539999961853027,5.6020002365112305,12925535.0
+2015-06-03,5.619999885559082,5.699999809265137,5.539999961853027,5.576000213623047,10154085.0
+2015-06-04,5.599999904632568,5.599999904632568,5.480000019073486,5.507999897003174,5278775.0
+2015-06-07,5.440000057220459,5.460000038146973,5.239999771118164,5.3520002365112305,5402645.0
+2015-06-08,5.360000133514404,5.460000038146973,5.340000152587891,5.3480000495910645,3741030.0
+2015-06-09,5.320000171661377,5.400000095367432,5.199999809265137,5.276000022888184,3594705.0
+2015-06-10,5.300000190734863,5.440000057220459,5.239999771118164,5.326000213623047,9428260.0
+2015-06-11,5.340000152587891,5.340000152587891,5.21999979019165,5.248000144958496,3726440.0
+2015-06-14,5.21999979019165,5.5,5.21999979019165,5.418000221252441,12746300.0
+2015-06-15,5.440000057220459,5.480000019073486,5.340000152587891,5.3520002365112305,5212285.0
+2015-06-16,5.360000133514404,5.480000019073486,5.320000171661377,5.3520002365112305,6951115.0
+2015-06-17,5.360000133514404,5.400000095367432,5.239999771118164,5.25600004196167,3961330.0
+2015-06-18,5.260000228881836,5.300000190734863,5.179999828338623,5.199999809265137,2831960.0
+2015-06-21,5.21999979019165,5.21999979019165,4.980000019073486,5.00600004196167,3844145.0
+2015-06-22,5.019999980926514,5.079999923706055,4.940000057220459,5.021999835968018,4841575.0
+2015-06-23,5.059999942779541,5.119999885559082,4.940000057220459,5.01800012588501,3163885.0
+2015-06-24,5.039999961853027,5.159999847412109,5.019999980926514,5.050000190734863,4012600.0
+2015-06-25,5.039999961853027,5.28000020980835,5.039999961853027,5.127999782562256,11976610.0
+2015-06-28,5.139999866485596,5.320000171661377,5.099999904632568,5.1539998054504395,10367325.0
+2015-06-29,5.099999904632568,5.099999904632568,4.909999847412109,4.973999977111816,3540425.0
+2015-06-30,4.900000095367432,4.960000038146973,4.760000228881836,4.949999809265137,14614715.0
+2015-07-01,4.949999809265137,4.960000038146973,4.869999885559082,4.926000118255615,3797475.0
+2015-07-02,4.889999866485596,5.019999980926514,4.869999885559082,4.906000137329102,4350515.0
+2015-07-05,4.880000114440918,4.880000114440918,4.800000190734863,4.8520002365112305,1794785.0
+2015-07-06,4.800000190734863,4.860000133514404,4.739999771118164,4.831999778747559,1675675.0
+2015-07-07,4.820000171661377,5.0,4.769999980926514,4.872000217437744,4451980.0
+2015-07-08,4.829999923706055,4.909999847412109,4.820000171661377,4.8379998207092285,1657010.0
+2015-07-09,4.829999923706055,4.920000076293945,4.829999923706055,4.880000114440918,2174135.0
+2015-07-12,4.909999847412109,5.099999904632568,4.880000114440918,4.960000038146973,7795290.0
+2015-07-13,4.980000019073486,4.989999771118164,4.940000057220459,4.961999893188477,1206965.0
+2015-07-14,4.960000038146973,4.989999771118164,4.909999847412109,4.923999786376953,2010530.0
+2015-07-15,4.889999866485596,4.909999847412109,4.849999904632568,4.868000030517578,2557425.0
+2015-07-19,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-20,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-21,4.868000030517578,4.868000030517578,4.868000030517578,4.868000030517578,0.0
+2015-07-22,4.900000095367432,4.940000057220459,4.889999866485596,4.920000076293945,1359655.0
+2015-07-23,4.940000057220459,5.0,4.909999847412109,4.921999931335449,2120560.0
+2015-07-26,4.949999809265137,4.96999979019165,4.880000114440918,4.923999786376953,1954680.0
+2015-07-27,4.909999847412109,4.989999771118164,4.769999980926514,4.820000171661377,5929780.0
+2015-07-28,4.800000190734863,4.829999923706055,4.739999771118164,4.820000171661377,1504320.0
+2015-07-29,4.829999923706055,4.849999904632568,4.760000228881836,4.794000148773193,1593515.0
+2015-07-30,4.800000190734863,4.800000190734863,4.739999771118164,4.76800012588501,821235.0
+2015-08-02,4.739999771118164,4.739999771118164,4.320000171661377,4.3420000076293945,3196960.0
+2015-08-03,4.300000190734863,4.449999809265137,4.300000190734863,4.432000160217285,1315215.0
+2015-08-04,4.440000057220459,4.440000057220459,4.360000133514404,4.426000118255615,832505.0
+2015-08-05,4.420000076293945,4.480000019073486,4.400000095367432,4.421999931335449,1516155.0
+2015-08-06,4.440000057220459,4.440000057220459,4.28000020980835,4.291999816894531,1240215.0
+2015-08-09,4.199999809265137,4.320000171661377,4.199999809265137,4.300000190734863,1615250.0
+2015-08-10,4.309999942779541,4.380000114440918,4.309999942779541,4.368000030517578,1047440.0
+2015-08-11,4.380000114440918,4.460000038146973,4.289999961853027,4.311999797821045,1668030.0
+2015-08-12,4.199999809265137,4.260000228881836,4.170000076293945,4.208000183105469,3207035.0
+2015-08-13,4.25,4.260000228881836,4.199999809265137,4.199999809265137,979120.0
+2015-08-16,4.199999809265137,4.199999809265137,3.8299999237060547,3.8980000019073486,4031205.0
+2015-08-17,3.869999885559082,3.940000057220459,3.799999952316284,3.8340001106262207,7956390.0
+2015-08-18,3.819999933242798,3.819999933242798,3.5399999618530273,3.6559998989105225,4641260.0
+2015-08-19,3.6700000762939453,3.7699999809265137,3.619999885559082,3.6640000343322754,3310585.0
+2015-08-20,3.5399999618530273,3.859999895095825,3.4100000858306885,3.803999900817871,4458945.0
+2015-08-23,3.6600000858306885,3.6600000858306885,3.430000066757202,3.446000099182129,2529675.0
+2015-08-24,3.4000000953674316,3.5999999046325684,3.4000000953674316,3.492000102996826,2798905.0
+2015-08-25,3.559999942779541,3.8399999141693115,3.5,3.808000087738037,5696585.0
+2015-08-26,3.7699999809265137,3.8299999237060547,3.619999885559082,3.6459999084472656,2642055.0
+2015-08-27,3.740000009536743,3.799999952316284,3.690000057220459,3.7019999027252197,4606365.0
+2015-08-30,3.819999933242798,3.8299999237060547,3.5799999237060547,3.5940001010894775,5409545.0
+2015-08-31,3.5799999237060547,3.619999885559082,3.5399999618530273,3.5799999237060547,1682110.0
+2015-09-01,3.5999999046325684,3.619999885559082,3.5199999809265137,3.5239999294281006,1075460.0
+2015-09-02,3.509999990463257,3.609999895095825,3.440000057220459,3.6080000400543213,2021920.0
+2015-09-03,3.609999895095825,3.700000047683716,3.609999895095825,3.6480000019073486,1511340.0
+2015-09-06,3.5199999809265137,3.640000104904175,3.5199999809265137,3.611999988555908,2130990.0
+2015-09-07,3.5799999237060547,3.7200000286102295,3.5799999237060547,3.6679999828338623,1336590.0
+2015-09-08,3.6600000858306885,3.7300000190734863,3.640000104904175,3.7139999866485596,497730.0
+2015-09-09,3.7699999809265137,3.8299999237060547,3.759999990463257,3.7960000038146973,1723935.0
+2015-09-10,3.809999942779541,3.940000057220459,3.740000009536743,3.9140000343322754,2543820.0
+2015-09-13,3.890000104904175,4.090000152587891,3.8299999237060547,3.8380000591278076,3355280.0
+2015-09-14,3.880000114440918,3.880000114440918,3.740000009536743,3.75600004196167,1786110.0
+2015-09-15,3.7300000190734863,3.7899999618530273,3.6700000762939453,3.757999897003174,908405.0
+2015-09-16,3.759999990463257,3.819999933242798,3.700000047683716,3.7160000801086426,1425480.0
+2015-09-17,3.7300000190734863,3.7300000190734863,3.640000104904175,3.6559998989105225,1522585.0
+2015-09-20,3.630000114440918,3.6500000953674316,3.5399999618530273,3.5980000495910645,1085425.0
+2015-09-21,3.609999895095825,3.6600000858306885,3.569999933242798,3.630000114440918,1215055.0
+2015-09-27,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0
+2015-09-28,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0
+2015-09-29,3.5999999046325684,3.6500000953674316,3.569999933242798,3.635999917984009,349245.0
+2015-09-30,3.640000104904175,3.6600000858306885,3.619999885559082,3.640000104904175,595975.0
+2015-10-01,3.6500000953674316,3.6700000762939453,3.5899999141693115,3.5980000495910645,1151425.0
+2015-10-04,3.619999885559082,3.630000114440918,3.5999999046325684,3.6080000400543213,521620.0
+2015-10-05,3.609999895095825,3.6500000953674316,3.609999895095825,3.624000072479248,2066870.0
+2015-10-06,3.630000114440918,3.6500000953674316,3.609999895095825,3.611999988555908,3633445.0
+2015-10-07,3.6600000858306885,3.7200000286102295,3.640000104904175,3.681999921798706,6616725.0
+2015-10-08,3.700000047683716,3.759999990463257,3.6700000762939453,3.7239999771118164,2890665.0
+2015-10-11,3.740000009536743,3.8299999237060547,3.740000009536743,3.812000036239624,3392550.0
+2015-10-12,3.8399999141693115,3.880000114440918,3.799999952316284,3.813999891281128,4692090.0
+2015-10-13,3.7899999618530273,3.940000057220459,3.7899999618530273,3.8320000171661377,5491200.0
+2015-10-14,3.8399999141693115,3.890000104904175,3.7699999809265137,3.818000078201294,2873725.0
+2015-10-15,3.809999942779541,3.8299999237060547,3.75,3.75600004196167,1798295.0
+2015-10-18,3.7899999618530273,3.819999933242798,3.7300000190734863,3.799999952316284,4172890.0
+2015-10-19,3.700000047683716,3.7100000381469727,3.640000104904175,3.6519999504089355,7082630.0
+2015-10-20,3.6600000858306885,3.6600000858306885,3.5899999141693115,3.5940001010894775,3710335.0
+2015-10-21,3.5899999141693115,3.5899999141693115,3.490000009536743,3.50600004196167,2376835.0
+2015-10-22,3.490000009536743,3.549999952316284,3.4600000381469727,3.5299999713897705,1196355.0
+2015-10-25,3.5799999237060547,3.5899999141693115,3.4800000190734863,3.48799991607666,1443965.0
+2015-10-26,3.490000009536743,3.5799999237060547,3.490000009536743,3.562000036239624,2118080.0
+2015-10-27,3.559999942779541,3.609999895095825,3.369999885559082,3.4240000247955322,3405060.0
+2015-10-28,3.380000114440918,3.450000047683716,3.380000114440918,3.4240000247955322,2623465.0
+2015-10-29,3.4600000381469727,3.4700000286102295,3.319999933242798,3.369999885559082,2040935.0
+2015-11-01,3.319999933242798,3.440000057220459,3.299999952316284,3.3239998817443848,864935.0
+2015-11-02,3.3399999141693115,3.4100000858306885,3.319999933242798,3.375999927520752,1213260.0
+2015-11-03,3.4000000953674316,3.430000066757202,3.309999942779541,3.315999984741211,1566505.0
+2015-11-04,3.3499999046325684,3.5,3.3499999046325684,3.3919999599456787,4280600.0
+2015-11-05,3.4000000953674316,3.4100000858306885,3.3499999046325684,3.374000072479248,1212230.0
+2015-11-08,3.359999895095825,3.450000047683716,3.319999933242798,3.430000066757202,1589810.0
+2015-11-09,3.4600000381469727,3.4700000286102295,3.4000000953674316,3.434000015258789,3146290.0
+2015-11-10,3.4100000858306885,3.5,3.4000000953674316,3.427999973297119,5361500.0
+2015-11-11,3.440000057220459,3.4700000286102295,3.4200000762939453,3.450000047683716,2937745.0
+2015-11-12,3.450000047683716,3.549999952316284,3.430000066757202,3.4600000381469727,7846450.0
+2015-11-15,3.4000000953674316,3.4000000953674316,3.190000057220459,3.2160000801086426,9514005.0
+2015-11-16,3.25,3.2799999713897705,3.2200000286102295,3.257999897003174,3549730.0
+2015-11-17,3.2899999618530273,3.319999933242798,3.240000009536743,3.253999948501587,2052880.0
+2015-11-18,3.240000009536743,3.2699999809265137,3.240000009536743,3.26200008392334,691190.0
+2015-11-19,3.2799999713897705,3.440000057220459,3.2699999809265137,3.2880001068115234,10497885.0
+2015-11-22,3.3299999237060547,3.359999895095825,3.319999933242798,3.3380000591278076,2642635.0
+2015-11-23,3.3399999141693115,3.3399999141693115,3.2899999618530273,3.302000045776367,1553270.0
+2015-11-24,3.299999952316284,3.369999885559082,3.299999952316284,3.318000078201294,2784480.0
+2015-11-25,3.299999952316284,3.359999895095825,3.299999952316284,3.3399999141693115,2664560.0
+2015-11-26,3.359999895095825,3.4000000953674316,3.3299999237060547,3.3399999141693115,2579200.0
+2015-11-29,3.3399999141693115,3.390000104904175,3.3299999237060547,3.3540000915527344,2107190.0
+2015-11-30,3.380000114440918,3.380000114440918,3.3399999141693115,3.3499999046325684,1098100.0
+2015-12-01,3.380000114440918,3.4000000953674316,3.3499999046325684,3.3580000400543213,2546655.0
+2015-12-02,3.4000000953674316,3.450000047683716,3.359999895095825,3.4059998989105225,4713810.0
+2015-12-03,3.369999885559082,3.4000000953674316,3.3499999046325684,3.3540000915527344,1994115.0
+2015-12-06,3.3399999141693115,3.369999885559082,3.319999933242798,3.3259999752044678,1103140.0
+2015-12-07,3.3399999141693115,3.3399999141693115,3.259999990463257,3.2639999389648438,2009495.0
+2015-12-08,3.2200000286102295,3.2200000286102295,3.140000104904175,3.171999931335449,1901190.0
+2015-12-09,3.180000066757202,3.200000047683716,3.109999895095825,3.118000030517578,1209320.0
+2015-12-10,3.140000104904175,3.140000104904175,2.990000009536743,2.996000051498413,3027030.0
+2015-12-13,2.8399999141693115,2.9000000953674316,2.809999942779541,2.865999937057495,1681905.0
+2015-12-14,2.890000104904175,2.9100000858306885,2.7799999713897705,2.7880001068115234,2252610.0
+2015-12-15,2.8299999237060547,2.940000057220459,2.819999933242798,2.874000072479248,3264130.0
+2015-12-16,2.890000104904175,2.9200000762939453,2.8499999046325684,2.865999937057495,2064515.0
+2015-12-17,2.880000114440918,2.940000057220459,2.880000114440918,2.9119999408721924,2221090.0
+2015-12-20,2.890000104904175,3.009999990463257,2.819999933242798,2.927999973297119,3574985.0
+2015-12-21,2.940000057220459,3.0199999809265137,2.930000066757202,2.941999912261963,3181125.0
+2015-12-22,2.9600000381469727,3.0399999618530273,2.940000057220459,2.992000102996826,3469405.0
+2015-12-23,3.0,3.049999952316284,2.940000057220459,2.9619998931884766,2617480.0
+2015-12-24,3.0,3.200000047683716,2.9600000381469727,3.0739998817443848,8101045.0
+2015-12-27,3.069999933242798,3.119999885559082,2.9700000286102295,3.0999999046325684,5551315.0
+2015-12-28,3.0999999046325684,3.119999885559082,3.0299999713897705,3.072000026702881,4051940.0
+2015-12-29,3.0,3.059999942779541,2.940000057220459,3.0480000972747803,4188595.0
+2015-12-30,3.049999952316284,3.0999999046325684,3.0299999713897705,3.0480000972747803,3393825.0
+2015-12-31,3.0299999713897705,3.049999952316284,3.0,3.00600004196167,1759170.0
+2016-01-03,3.0299999713897705,3.0799999237060547,2.990000009536743,3.0399999618530273,6810745.0
+2016-01-04,3.0299999713897705,3.059999942779541,2.8499999046325684,2.880000114440918,5171135.0
+2016-01-05,2.9100000858306885,2.930000066757202,2.8399999141693115,2.859999895095825,1384940.0
+2016-01-06,2.859999895095825,2.859999895095825,2.680000066757202,2.752000093460083,1919485.0
+2016-01-07,2.680000066757202,2.740000009536743,2.5999999046325684,2.677999973297119,3308715.0
+2016-01-10,2.677999973297119,2.677999973297119,2.677999973297119,2.677999973297119,0.0
+2016-01-11,2.677999973297119,2.677999973297119,2.677999973297119,2.677999973297119,0.0
+2016-01-12,2.5199999809265137,2.5799999237060547,2.4800000190734863,2.5179998874664307,1622700.0
+2016-01-13,2.559999942779541,2.569999933242798,2.5,2.5280001163482666,1586465.0
+2016-01-14,2.5,2.5,2.319999933242798,2.3480000495910645,1623920.0
+2016-01-17,2.190000057220459,2.190000057220459,2.119999885559082,2.119999885559082,4592090.0
+2016-01-18,2.0999999046325684,2.2200000286102295,2.009999990463257,2.191999912261963,4007595.0
+2016-01-19,2.240000009536743,2.319999933242798,2.240000009536743,2.2720000743865967,2561160.0
+2016-01-20,2.240000009536743,2.240000009536743,2.049999952316284,2.049999952316284,4733985.0
+2016-01-21,1.9500000476837158,2.0199999809265137,1.899999976158142,1.9859999418258667,1497295.0
+2016-01-24,2.119999885559082,2.119999885559082,2.0299999713897705,2.062000036239624,1686920.0
+2016-01-25,2.049999952316284,2.240000009536743,2.049999952316284,2.1500000953674316,6143490.0
+2016-01-26,2.069999933242798,2.2300000190734863,2.069999933242798,2.194000005722046,2867415.0
+2016-01-27,2.2100000381469727,2.2699999809265137,2.190000057220459,2.2060000896453857,2843300.0
+2016-01-28,2.240000009536743,2.3399999141693115,2.240000009536743,2.299999952316284,2764140.0
+2016-01-31,2.3399999141693115,2.5299999713897705,2.319999933242798,2.4200000762939453,3300965.0
+2016-02-01,2.4000000953674316,2.559999942779541,2.4000000953674316,2.4639999866485596,2725150.0
+2016-02-02,2.4100000858306885,2.690000057220459,2.4100000858306885,2.5859999656677246,14699530.0
+2016-02-03,2.5399999618530273,2.6500000953674316,2.5199999809265137,2.562000036239624,3487275.0
+2016-02-04,2.630000114440918,2.630000114440918,2.549999952316284,2.555999994277954,1841295.0
+2016-02-07,2.5199999809265137,2.5199999809265137,2.430000066757202,2.4639999866485596,3520080.0
+2016-02-08,2.490000009536743,2.5799999237060547,2.4800000190734863,2.507999897003174,3054185.0
+2016-02-09,2.440000057220459,2.569999933242798,2.440000057220459,2.5139999389648438,2299810.0
+2016-02-10,2.5,2.5299999713897705,2.5,2.5179998874664307,858750.0
+2016-02-11,2.5,2.5999999046325684,2.450000047683716,2.4579999446868896,2591710.0
+2016-02-14,2.490000009536743,2.5399999618530273,2.4200000762939453,2.436000108718872,1407520.0
+2016-02-15,2.4700000286102295,2.549999952316284,2.450000047683716,2.5380001068115234,1057910.0
+2016-02-16,2.5999999046325684,2.7200000286102295,2.559999942779541,2.6480000019073486,2462470.0
+2016-02-17,2.6500000953674316,2.7799999713897705,2.6500000953674316,2.7739999294281006,1098875.0
+2016-02-18,2.799999952316284,2.9100000858306885,2.7799999713897705,2.808000087738037,4324040.0
+2016-02-21,2.8399999141693115,2.9600000381469727,2.819999933242798,2.9059998989105225,4679140.0
+2016-02-22,2.9200000762939453,3.049999952316284,2.9200000762939453,3.0360000133514404,3912935.0
+2016-02-23,3.059999942779541,3.319999933242798,3.0299999713897705,3.190000057220459,3538895.0
+2016-02-24,3.200000047683716,3.3399999141693115,2.9000000953674316,2.950000047683716,4966330.0
+2016-02-25,3.0,3.069999933242798,2.9800000190734863,2.992000102996826,3398845.0
+2016-02-28,3.0999999046325684,3.109999895095825,3.0399999618530273,3.0999999046325684,1766435.0
+2016-02-29,3.0899999141693115,3.140000104904175,3.0,3.0160000324249268,2546065.0
+2016-03-01,3.049999952316284,3.0899999141693115,3.0199999809265137,3.0480000972747803,1911925.0
+2016-03-02,3.0799999237060547,3.0999999046325684,2.9600000381469727,3.009999990463257,2982435.0
+2016-03-03,3.0299999713897705,3.069999933242798,3.0,3.059999942779541,2396250.0
+2016-03-06,3.0999999046325684,3.1700000762939453,3.069999933242798,3.1019999980926514,2563845.0
+2016-03-07,3.1500000953674316,3.1700000762939453,3.0799999237060547,3.0899999141693115,3667360.0
+2016-03-08,3.0999999046325684,3.119999885559082,3.0399999618530273,3.069999933242798,1442680.0
+2016-03-09,3.0299999713897705,3.059999942779541,3.0199999809265137,3.0320000648498535,1438075.0
+2016-03-10,3.049999952316284,3.059999942779541,3.0,3.007999897003174,1129020.0
+2016-03-13,3.0299999713897705,3.0299999713897705,2.9600000381469727,3.00600004196167,2999920.0
+2016-03-14,2.9800000190734863,3.069999933242798,2.9800000190734863,2.997999906539917,1671115.0
+2016-03-15,2.9800000190734863,3.0799999237060547,2.9800000190734863,3.062000036239624,2426025.0
+2016-03-16,3.0799999237060547,3.0899999141693115,3.0399999618530273,3.055999994277954,3382140.0
+2016-03-17,3.069999933242798,3.140000104904175,3.0,3.063999891281128,3730910.0
+2016-03-20,3.0899999141693115,3.109999895095825,3.0299999713897705,3.0439999103546143,1698360.0
+2016-03-21,3.059999942779541,3.140000104904175,3.0199999809265137,3.0999999046325684,3263305.0
+2016-03-22,3.1500000953674316,3.2100000381469727,3.069999933242798,3.138000011444092,6987560.0
+2016-03-23,3.140000104904175,3.1600000858306885,3.0799999237060547,3.0920000076293945,2270105.0
+2016-03-24,3.0899999141693115,3.0899999141693115,3.0,3.0139999389648438,1254125.0
+2016-03-27,3.009999990463257,3.049999952316284,2.9700000286102295,2.9760000705718994,2632090.0
+2016-03-28,3.0,3.0299999713897705,2.930000066757202,2.940000057220459,1198470.0
+2016-03-29,2.9100000858306885,2.950000047683716,2.859999895095825,2.880000114440918,901620.0
+2016-03-30,2.859999895095825,2.930000066757202,2.859999895095825,2.9159998893737793,545745.0
+2016-03-31,2.880000114440918,2.890000104904175,2.8499999046325684,2.8559999465942383,541545.0
+2016-04-03,2.859999895095825,2.859999895095825,2.640000104904175,2.7820000648498535,800815.0
+2016-04-04,2.7899999618530273,2.8399999141693115,2.7899999618530273,2.8259999752044678,516895.0
+2016-04-05,2.819999933242798,2.869999885559082,2.7699999809265137,2.8340001106262207,1382760.0
+2016-04-06,2.869999885559082,2.9000000953674316,2.8399999141693115,2.8580000400543213,878865.0
+2016-04-07,2.890000104904175,2.930000066757202,2.869999885559082,2.885999917984009,1484435.0
+2016-04-10,2.9000000953674316,3.0,2.9000000953674316,2.944000005722046,2398650.0
+2016-04-11,2.930000066757202,3.0199999809265137,2.9200000762939453,3.00600004196167,1414880.0
+2016-04-12,3.0,3.059999942779541,3.0,3.0179998874664307,970935.0
+2016-04-13,3.009999990463257,3.0299999713897705,2.990000009536743,3.0220000743865967,616450.0
+2016-04-14,3.0299999713897705,3.0899999141693115,3.009999990463257,3.01200008392334,1476845.0
+2016-04-17,3.0199999809265137,3.0299999713897705,2.950000047683716,2.992000102996826,1587110.0
+2016-04-18,2.990000009536743,3.0799999237060547,2.990000009536743,3.0220000743865967,2599950.0
+2016-04-19,3.049999952316284,3.0799999237060547,3.0399999618530273,3.069999933242798,2713035.0
+2016-04-20,3.059999942779541,3.0899999141693115,2.990000009536743,2.997999906539917,2107460.0
+2016-04-21,2.9600000381469727,2.9700000286102295,2.9000000953674316,2.936000108718872,6567515.0
+2016-04-24,2.9200000762939453,2.9700000286102295,2.9000000953674316,2.947999954223633,2580065.0
+2016-04-25,2.940000057220459,3.0999999046325684,2.9100000858306885,2.992000102996826,7757945.0
+2016-04-26,2.9700000286102295,3.049999952316284,2.9600000381469727,3.0139999389648438,5101260.0
+2016-04-27,3.059999942779541,3.059999942779541,3.0199999809265137,3.0339999198913574,4157785.0
+2016-04-28,3.0399999618530273,3.0899999141693115,3.0199999809265137,3.062000036239624,4650175.0
+2016-05-01,3.0799999237060547,3.190000057220459,3.0799999237060547,3.1600000858306885,8241765.0
+2016-05-02,3.1700000762939453,3.180000066757202,3.0999999046325684,3.140000104904175,2722585.0
+2016-05-03,3.1600000858306885,3.2699999809265137,3.0999999046325684,3.1640000343322754,10795920.0
+2016-05-04,3.190000057220459,3.200000047683716,3.0999999046325684,3.1019999980926514,3983315.0
+2016-05-05,3.119999885559082,3.1500000953674316,3.119999885559082,3.130000114440918,3190090.0
+2016-05-08,3.1600000858306885,3.190000057220459,3.119999885559082,3.1480000019073486,3718565.0
+2016-05-09,3.1500000953674316,3.299999952316284,3.130000114440918,3.25600004196167,9675465.0
+2016-05-10,3.25,3.2899999618530273,3.2100000381469727,3.2200000286102295,3715995.0
+2016-05-11,3.25,3.2799999713897705,3.180000066757202,3.191999912261963,3671970.0
+2016-05-12,3.190000057220459,3.2100000381469727,3.180000066757202,3.180000066757202,1865210.0
+2016-05-15,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2016-05-16,3.2200000286102295,3.240000009536743,3.140000104904175,3.197999954223633,2056635.0
+2016-05-17,3.190000057220459,3.2100000381469727,3.180000066757202,3.194000005722046,2131410.0
+2016-05-18,3.180000066757202,3.2100000381469727,3.1700000762939453,3.180000066757202,1933680.0
+2016-05-19,3.1600000858306885,3.1700000762939453,3.0899999141693115,3.0959999561309814,2759325.0
+2016-05-22,3.0899999141693115,3.1700000762939453,3.0899999141693115,3.109999895095825,1737305.0
+2016-05-23,3.180000066757202,3.190000057220459,2.9000000953674316,2.9119999408721924,4248290.0
+2016-05-24,2.9600000381469727,3.0199999809265137,2.930000066757202,2.992000102996826,2097930.0
+2016-05-25,3.049999952316284,3.049999952316284,2.9800000190734863,3.0179998874664307,1471535.0
+2016-05-26,3.0399999618530273,3.0999999046325684,3.009999990463257,3.0179998874664307,2863380.0
+2016-05-29,3.0199999809265137,3.0199999809265137,2.950000047683716,2.9760000705718994,916910.0
+2016-05-30,2.9800000190734863,2.9800000190734863,2.9000000953674316,2.9100000858306885,866015.0
+2016-05-31,2.940000057220459,3.0299999713897705,2.9200000762939453,2.992000102996826,2016610.0
+2016-06-01,2.9800000190734863,3.049999952316284,2.930000066757202,3.0,2763105.0
+2016-06-02,3.0,3.0299999713897705,2.9700000286102295,3.0,1392495.0
+2016-06-05,2.990000009536743,3.059999942779541,2.9700000286102295,3.0139999389648438,4290690.0
+2016-06-06,3.0,3.009999990463257,2.9700000286102295,2.990000009536743,918955.0
+2016-06-07,3.0199999809265137,3.059999942779541,2.990000009536743,3.0460000038146973,1995660.0
+2016-06-08,3.0299999713897705,3.0899999141693115,3.0299999713897705,3.0739998817443848,3851535.0
+2016-06-09,3.069999933242798,3.109999895095825,3.049999952316284,3.0899999141693115,2015285.0
+2016-06-12,3.0799999237060547,3.1700000762939453,3.069999933242798,3.121999979019165,4238915.0
+2016-06-13,3.130000114440918,3.200000047683716,3.119999885559082,3.1500000953674316,4604575.0
+2016-06-14,3.130000114440918,3.2899999618530273,3.119999885559082,3.25,8909735.0
+2016-06-15,3.2300000190734863,3.2699999809265137,3.1600000858306885,3.171999931335449,4982905.0
+2016-06-16,3.1600000858306885,3.200000047683716,3.130000114440918,3.1700000762939453,2286115.0
+2016-06-19,3.200000047683716,3.2100000381469727,3.1700000762939453,3.197999954223633,1283390.0
+2016-06-20,3.200000047683716,3.3499999046325684,3.180000066757202,3.302000045776367,4764940.0
+2016-06-21,3.3299999237060547,3.3399999141693115,3.259999990463257,3.2699999809265137,2796940.0
+2016-06-22,3.2699999809265137,3.2699999809265137,3.190000057220459,3.194000005722046,2170540.0
+2016-06-23,3.200000047683716,3.390000104904175,3.190000057220459,3.3399999141693115,11527665.0
+2016-06-26,3.180000066757202,3.299999952316284,3.180000066757202,3.2799999713897705,6380160.0
+2016-06-27,3.299999952316284,3.319999933242798,3.259999990463257,3.2699999809265137,3424845.0
+2016-06-28,3.2799999713897705,3.430000066757202,3.259999990463257,3.380000114440918,5806575.0
+2016-06-29,3.4200000762939453,3.4600000381469727,3.2799999713897705,3.2799999713897705,10412025.0
+2016-06-30,3.2699999809265137,3.2799999713897705,3.1700000762939453,3.200000047683716,3364975.0
+2016-07-03,3.2699999809265137,3.2799999713897705,3.1700000762939453,3.200000047683716,3364975.0
+2016-07-04,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-05,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-06,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
+2016-07-10,3.109999895095825,3.2200000286102295,3.109999895095825,3.2200000286102295,1489795.0
+2016-07-11,3.2200000286102295,3.2200000286102295,3.180000066757202,3.200000047683716,1526500.0
+2016-07-12,3.200000047683716,3.25,3.200000047683716,3.25,1804980.0
+2016-07-14,3.309999942779541,3.319999933242798,3.259999990463257,3.259999990463257,1281950.0
+2016-07-17,3.25,3.309999942779541,3.25,3.2699999809265137,1260820.0
+2016-07-18,3.2699999809265137,3.2899999618530273,3.25,3.259999990463257,751080.0
+2016-07-19,3.259999990463257,3.2699999809265137,3.25,3.259999990463257,791800.0
+2016-07-20,3.2799999713897705,3.299999952316284,3.259999990463257,3.299999952316284,1570000.0
+2016-07-21,3.299999952316284,3.390000104904175,3.2899999618530273,3.319999933242798,6446055.0
+2016-07-24,3.3299999237060547,3.380000114440918,3.299999952316284,3.3399999141693115,2800925.0
+2016-07-25,3.319999933242798,3.3299999237060547,3.2699999809265137,3.309999942779541,1594415.0
+2016-07-26,3.2899999618530273,3.2899999618530273,3.240000009536743,3.2699999809265137,743320.0
+2016-07-27,3.259999990463257,3.2699999809265137,3.200000047683716,3.2200000286102295,535955.0
+2016-07-28,3.1500000953674316,3.1500000953674316,2.9800000190734863,2.990000009536743,3397695.0
+2016-07-31,3.0,3.009999990463257,2.8399999141693115,2.9000000953674316,1643560.0
+2016-08-01,2.9200000762939453,2.9600000381469727,2.890000104904175,2.930000066757202,877875.0
+2016-08-02,2.9000000953674316,2.9100000858306885,2.8399999141693115,2.9100000858306885,480940.0
+2016-08-03,2.869999885559082,2.9200000762939453,2.8499999046325684,2.859999895095825,306650.0
+2016-08-04,2.890000104904175,2.890000104904175,2.809999942779541,2.809999942779541,605835.0
+2016-08-07,2.819999933242798,2.930000066757202,2.819999933242798,2.859999895095825,1742150.0
+2016-08-08,2.869999885559082,2.9000000953674316,2.8499999046325684,2.869999885559082,1300430.0
+2016-08-09,2.880000114440918,2.890000104904175,2.869999885559082,2.890000104904175,943235.0
+2016-08-10,2.890000104904175,2.9000000953674316,2.880000114440918,2.880000114440918,733270.0
+2016-08-11,2.890000104904175,2.9000000953674316,2.859999895095825,2.869999885559082,491825.0
+2016-08-14,2.9000000953674316,2.9200000762939453,2.890000104904175,2.9000000953674316,816800.0
+2016-08-15,2.9000000953674316,2.9100000858306885,2.880000114440918,2.880000114440918,473295.0
+2016-08-16,2.869999885559082,2.9000000953674316,2.859999895095825,2.880000114440918,390560.0
+2016-08-17,2.880000114440918,2.880000114440918,2.799999952316284,2.799999952316284,608145.0
+2016-08-18,2.799999952316284,2.799999952316284,2.7200000286102295,2.7799999713897705,724450.0
+2016-08-21,2.7699999809265137,2.7699999809265137,2.7100000381469727,2.7100000381469727,680680.0
+2016-08-22,2.700000047683716,2.700000047683716,2.609999895095825,2.6500000953674316,808930.0
+2016-08-23,2.640000104904175,2.690000057220459,2.619999885559082,2.6700000762939453,635710.0
+2016-08-24,2.7100000381469727,2.7100000381469727,2.5899999141693115,2.5999999046325684,631525.0
+2016-08-25,2.5999999046325684,2.5999999046325684,2.559999942779541,2.5999999046325684,415525.0
+2016-08-28,2.640000104904175,2.690000057220459,2.640000104904175,2.690000057220459,423125.0
+2016-08-29,2.680000066757202,2.7100000381469727,2.680000066757202,2.680000066757202,306120.0
+2016-08-30,2.7100000381469727,2.759999990463257,2.680000066757202,2.740000009536743,600285.0
+2016-08-31,2.7300000190734863,2.740000009536743,2.700000047683716,2.700000047683716,340060.0
+2016-09-01,2.680000066757202,2.680000066757202,2.619999885559082,2.6600000858306885,758840.0
+2016-09-04,2.690000057220459,2.700000047683716,2.6700000762939453,2.690000057220459,242810.0
+2016-09-05,2.7100000381469727,2.75,2.7100000381469727,2.740000009536743,487320.0
+2016-09-06,2.7200000286102295,2.7200000286102295,2.700000047683716,2.700000047683716,117415.0
+2016-09-07,2.680000066757202,2.7200000286102295,2.680000066757202,2.700000047683716,99985.0
+2016-09-08,2.7200000286102295,2.7899999618530273,2.700000047683716,2.75,2055895.0
+2016-09-11,2.75,2.75,2.75,2.75,0.0
+2016-09-12,2.75,2.75,2.75,2.75,0.0
+2016-09-18,2.7300000190734863,2.7300000190734863,2.6600000858306885,2.6600000858306885,1293790.0
+2016-09-19,2.680000066757202,2.690000057220459,2.5,2.559999942779541,906605.0
+2016-09-20,2.559999942779541,2.5799999237060547,2.5,2.5399999618530273,1287930.0
+2016-09-21,2.5399999618530273,2.5399999618530273,2.5,2.5199999809265137,645430.0
+2016-09-22,2.5399999618530273,2.5399999618530273,2.5,2.5199999809265137,645430.0
+2016-09-25,2.4600000381469727,2.5199999809265137,2.450000047683716,2.5199999809265137,364275.0
+2016-09-26,2.509999990463257,2.5299999713897705,2.490000009536743,2.509999990463257,377325.0
+2016-09-27,2.4000000953674316,2.4000000953674316,2.259999990463257,2.259999990463257,1166840.0
+2016-09-28,2.259999990463257,2.259999990463257,2.059999942779541,2.119999885559082,1512105.0
+2016-09-29,2.0799999237060547,2.200000047683716,2.0799999237060547,2.1600000858306885,1286050.0
+2016-10-02,2.140000104904175,2.140000104904175,1.940000057220459,1.940000057220459,1007995.0
+2016-10-03,1.940000057220459,1.9900000095367432,1.8300000429153442,1.940000057220459,1201715.0
+2016-10-04,1.9600000381469727,2.0399999618530273,1.9299999475479126,2.0199999809265137,815895.0
+2016-10-05,2.049999952316284,2.049999952316284,2.0,2.0399999618530273,885945.0
+2016-10-06,2.0299999713897705,2.0999999046325684,2.0299999713897705,2.069999933242798,1225570.0
+2016-10-09,2.0899999141693115,2.0899999141693115,2.0299999713897705,2.0299999713897705,743720.0
+2016-10-10,2.0399999618530273,2.190000057220459,2.0399999618530273,2.140000104904175,1903590.0
+2016-10-11,2.1600000858306885,2.1700000762939453,2.130000114440918,2.1700000762939453,1588340.0
+2016-10-12,2.130000114440918,2.1600000858306885,2.130000114440918,2.1500000953674316,1350390.0
+2016-10-13,2.109999895095825,2.1500000953674316,2.0899999141693115,2.119999885559082,5261950.0
+2016-10-16,2.109999895095825,2.119999885559082,2.0799999237060547,2.109999895095825,1239305.0
+2016-10-17,2.0899999141693115,2.0999999046325684,2.0299999713897705,2.049999952316284,2466465.0
+2016-10-18,2.0199999809265137,2.0299999713897705,1.9600000381469727,2.0,1078920.0
+2016-10-19,2.0,2.059999942779541,1.9800000190734863,2.0299999713897705,1137415.0
+2016-10-20,2.059999942779541,2.059999942779541,2.0199999809265137,2.0199999809265137,709105.0
+2016-10-23,2.0299999713897705,2.109999895095825,2.0199999809265137,2.109999895095825,1607590.0
+2016-10-24,2.0999999046325684,2.1500000953674316,2.0799999237060547,2.119999885559082,3016760.0
+2016-10-25,2.1500000953674316,2.180000066757202,2.109999895095825,2.140000104904175,2401840.0
+2016-10-26,2.109999895095825,2.190000057220459,2.0999999046325684,2.1600000858306885,2258690.0
+2016-10-27,2.140000104904175,2.190000057220459,2.119999885559082,2.140000104904175,1148670.0
+2016-10-30,2.140000104904175,2.2100000381469727,2.140000104904175,2.1600000858306885,1561270.0
+2016-10-31,2.1600000858306885,2.200000047683716,2.140000104904175,2.190000057220459,1044205.0
+2016-11-01,2.200000047683716,2.240000009536743,2.180000066757202,2.200000047683716,3309945.0
+2016-11-02,2.2100000381469727,2.2100000381469727,2.1600000858306885,2.1700000762939453,1026180.0
+2016-11-03,2.1700000762939453,2.190000057220459,2.1500000953674316,2.1600000858306885,2319610.0
+2016-11-06,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1600000858306885,1206750.0
+2016-11-07,2.1700000762939453,2.190000057220459,2.1600000858306885,2.180000066757202,2325890.0
+2016-11-08,2.190000057220459,2.2100000381469727,2.1600000858306885,2.180000066757202,4217725.0
+2016-11-09,2.0,2.2699999809265137,2.0,2.259999990463257,4998490.0
+2016-11-10,2.259999990463257,2.3299999237060547,2.25,2.259999990463257,9131595.0
+2016-11-13,2.2799999713897705,2.3299999237060547,2.2799999713897705,2.319999933242798,4104045.0
+2016-11-14,2.3499999046325684,2.380000114440918,2.2799999713897705,2.309999942779541,8312265.0
+2016-11-15,2.3299999237060547,2.3299999237060547,2.200000047683716,2.240000009536743,2938065.0
+2016-11-16,2.240000009536743,2.3399999141693115,2.240000009536743,2.309999942779541,5961525.0
+2016-11-17,2.319999933242798,2.3399999141693115,2.2699999809265137,2.309999942779541,2806410.0
+2016-11-20,2.3299999237060547,2.369999885559082,2.309999942779541,2.3299999237060547,4042880.0
+2016-11-21,2.3499999046325684,2.359999895095825,2.259999990463257,2.2799999713897705,2697555.0
+2016-11-22,2.2899999618530273,2.3499999046325684,2.2799999713897705,2.3399999141693115,3171115.0
+2016-11-23,2.3399999141693115,2.4000000953674316,2.3299999237060547,2.390000104904175,5877150.0
+2016-11-24,2.4100000858306885,2.430000066757202,2.299999952316284,2.359999895095825,5239165.0
+2016-11-27,2.3299999237060547,2.390000104904175,2.319999933242798,2.369999885559082,2240255.0
+2016-11-28,2.4000000953674316,2.450000047683716,2.380000114440918,2.4200000762939453,5760535.0
+2016-11-29,2.430000066757202,2.440000057220459,2.369999885559082,2.380000114440918,3531870.0
+2016-11-30,2.390000104904175,2.430000066757202,2.390000104904175,2.4100000858306885,4962160.0
+2016-12-01,2.450000047683716,2.509999990463257,2.4200000762939453,2.450000047683716,8882615.0
+2016-12-04,2.4700000286102295,2.559999942779541,2.4700000286102295,2.490000009536743,8161545.0
+2016-12-05,2.4700000286102295,2.5199999809265137,2.4600000381469727,2.5,4566950.0
+2016-12-06,2.509999990463257,2.5799999237060547,2.509999990463257,2.569999933242798,6052195.0
+2016-12-07,2.5799999237060547,2.619999885559082,2.5199999809265137,2.5399999618530273,9094320.0
+2016-12-08,2.549999952316284,2.690000057220459,2.549999952316284,2.5899999141693115,16441515.0
+2016-12-11,2.609999895095825,2.7200000286102295,2.609999895095825,2.700000047683716,12654605.0
+2016-12-12,2.700000047683716,2.740000009536743,2.619999885559082,2.630000114440918,8764730.0
+2016-12-13,2.6600000858306885,2.680000066757202,2.5799999237060547,2.619999885559082,4942390.0
+2016-12-14,2.630000114440918,2.630000114440918,2.509999990463257,2.509999990463257,3297160.0
+2016-12-15,2.5,2.559999942779541,2.4800000190734863,2.559999942779541,1689485.0
+2016-12-18,2.5999999046325684,2.6600000858306885,2.5799999237060547,2.640000104904175,4771370.0
+2016-12-19,2.630000114440918,2.640000104904175,2.549999952316284,2.569999933242798,2267670.0
+2016-12-20,2.559999942779541,2.559999942779541,2.4800000190734863,2.5199999809265137,2370240.0
+2016-12-21,2.5399999618530273,2.559999942779541,2.5,2.5299999713897705,1651710.0
+2016-12-22,2.5399999618530273,2.559999942779541,2.5199999809265137,2.5399999618530273,1453695.0
+2016-12-25,2.5999999046325684,2.609999895095825,2.569999933242798,2.609999895095825,3090625.0
+2016-12-26,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0
+2016-12-27,2.5899999141693115,2.6600000858306885,2.5799999237060547,2.6500000953674316,5745040.0
+2016-12-28,2.6700000762939453,2.7300000190734863,2.6600000858306885,2.680000066757202,7886565.0
+2016-12-29,2.680000066757202,2.7100000381469727,2.619999885559082,2.619999885559082,4515955.0
+2017-01-01,2.6500000953674316,2.809999942779541,2.640000104904175,2.7799999713897705,12578365.0
+2017-01-02,2.799999952316284,2.8399999141693115,2.759999990463257,2.759999990463257,11985945.0
+2017-01-03,2.7799999713897705,2.809999942779541,2.75,2.799999952316284,7233980.0
+2017-01-04,2.799999952316284,2.9200000762939453,2.7899999618530273,2.8299999237060547,27778625.0
+2017-01-05,2.8299999237060547,2.859999895095825,2.7200000286102295,2.7899999618530273,10823160.0
+2017-01-08,2.799999952316284,2.8299999237060547,2.7799999713897705,2.7899999618530273,4247505.0
+2017-01-09,2.7899999618530273,2.819999933242798,2.6700000762939453,2.75,4210275.0
+2017-01-10,2.740000009536743,2.740000009536743,2.6700000762939453,2.700000047683716,5075085.0
+2017-01-11,2.6700000762939453,2.690000057220459,2.5899999141693115,2.5999999046325684,5080275.0
+2017-01-12,2.609999895095825,2.630000114440918,2.5299999713897705,2.569999933242798,2755615.0
+2017-01-15,2.5999999046325684,2.5999999046325684,2.5299999713897705,2.569999933242798,2071040.0
+2017-01-16,2.5899999141693115,2.609999895095825,2.5399999618530273,2.569999933242798,2977630.0
+2017-01-17,2.569999933242798,2.630000114440918,2.5199999809265137,2.609999895095825,2320080.0
+2017-01-18,2.619999885559082,2.630000114440918,2.569999933242798,2.569999933242798,2559110.0
+2017-01-19,2.559999942779541,2.5799999237060547,2.559999942779541,2.5799999237060547,667560.0
+2017-01-22,2.5199999809265137,2.609999895095825,2.5199999809265137,2.5999999046325684,2404815.0
+2017-01-23,2.5999999046325684,2.6600000858306885,2.5999999046325684,2.6500000953674316,2838215.0
+2017-01-24,2.6700000762939453,2.690000057220459,2.6600000858306885,2.6600000858306885,3612075.0
+2017-01-25,2.6600000858306885,2.7699999809265137,2.6600000858306885,2.7200000286102295,8294475.0
+2017-01-26,2.740000009536743,2.740000009536743,2.6600000858306885,2.680000066757202,3848485.0
+2017-01-29,2.6700000762939453,2.7100000381469727,2.6500000953674316,2.680000066757202,1922870.0
+2017-01-30,2.700000047683716,2.7100000381469727,2.6600000858306885,2.6600000858306885,2484205.0
+2017-01-31,2.640000104904175,2.6500000953674316,2.619999885559082,2.6500000953674316,1647065.0
+2017-02-01,2.6600000858306885,2.700000047683716,2.6600000858306885,2.700000047683716,1547750.0
+2017-02-02,2.690000057220459,2.7200000286102295,2.6600000858306885,2.680000066757202,2950870.0
+2017-02-05,2.690000057220459,2.690000057220459,2.640000104904175,2.640000104904175,1430160.0
+2017-02-06,2.640000104904175,2.6500000953674316,2.5999999046325684,2.6500000953674316,2573340.0
+2017-02-07,2.6600000858306885,2.6700000762939453,2.630000114440918,2.6600000858306885,2172580.0
+2017-02-08,2.6600000858306885,2.6600000858306885,2.5799999237060547,2.5999999046325684,2129510.0
+2017-02-09,2.5999999046325684,2.609999895095825,2.559999942779541,2.5999999046325684,1328380.0
+2017-02-12,2.609999895095825,2.619999885559082,2.5899999141693115,2.609999895095825,2088950.0
+2017-02-13,2.609999895095825,2.640000104904175,2.609999895095825,2.630000114440918,1940130.0
+2017-02-14,2.630000114440918,2.6500000953674316,2.609999895095825,2.630000114440918,1457110.0
+2017-02-15,2.619999885559082,2.6500000953674316,2.619999885559082,2.640000104904175,715930.0
+2017-02-16,2.640000104904175,2.6600000858306885,2.640000104904175,2.640000104904175,1272370.0
+2017-02-19,2.6500000953674316,2.6600000858306885,2.619999885559082,2.630000114440918,1513160.0
+2017-02-20,2.619999885559082,2.619999885559082,2.5899999141693115,2.5999999046325684,2308865.0
+2017-02-21,2.5799999237060547,2.5899999141693115,2.549999952316284,2.5799999237060547,1543590.0
+2017-02-22,2.5799999237060547,2.5999999046325684,2.5799999237060547,2.5799999237060547,899745.0
+2017-02-23,2.569999933242798,2.6700000762939453,2.559999942779541,2.6600000858306885,4914675.0
+2017-02-26,2.6600000858306885,2.7100000381469727,2.6500000953674316,2.690000057220459,5650575.0
+2017-02-27,2.680000066757202,2.680000066757202,2.5799999237060547,2.5799999237060547,3257795.0
+2017-02-28,2.5799999237060547,2.609999895095825,2.559999942779541,2.609999895095825,1030960.0
+2017-03-01,2.619999885559082,2.619999885559082,2.5799999237060547,2.5999999046325684,841075.0
+2017-03-02,2.5999999046325684,2.619999885559082,2.5899999141693115,2.5999999046325684,1657935.0
+2017-03-05,2.5999999046325684,2.609999895095825,2.5799999237060547,2.5799999237060547,656980.0
+2017-03-06,2.5899999141693115,2.5999999046325684,2.559999942779541,2.5899999141693115,663480.0
+2017-03-07,2.5999999046325684,2.7200000286102295,2.5999999046325684,2.640000104904175,4690215.0
+2017-03-08,2.640000104904175,2.640000104904175,2.5799999237060547,2.5799999237060547,1662975.0
+2017-03-09,2.569999933242798,2.5799999237060547,2.5399999618530273,2.559999942779541,1459710.0
+2017-03-12,2.569999933242798,2.569999933242798,2.5299999713897705,2.5299999713897705,491775.0
+2017-03-13,2.5399999618530273,2.559999942779541,2.490000009536743,2.490000009536743,512550.0
+2017-03-14,2.4800000190734863,2.4800000190734863,2.430000066757202,2.4700000286102295,2705090.0
+2017-03-15,2.4700000286102295,2.5,2.4600000381469727,2.4600000381469727,1897165.0
+2017-03-16,2.490000009536743,2.5299999713897705,2.4800000190734863,2.5299999713897705,2443640.0
+2017-03-19,2.490000009536743,2.5399999618530273,2.4800000190734863,2.5199999809265137,1355935.0
+2017-03-20,2.509999990463257,2.5299999713897705,2.5,2.509999990463257,1062505.0
+2017-03-21,2.509999990463257,2.609999895095825,2.509999990463257,2.5199999809265137,3266280.0
+2017-03-22,2.509999990463257,2.509999990463257,2.450000047683716,2.4600000381469727,1305780.0
+2017-03-23,2.490000009536743,2.5,2.4700000286102295,2.5,708695.0
+2017-03-26,2.509999990463257,2.5199999809265137,2.490000009536743,2.5,997020.0
+2017-03-27,2.490000009536743,2.5199999809265137,2.490000009536743,2.490000009536743,956585.0
+2017-03-28,2.509999990463257,2.5399999618530273,2.490000009536743,2.5199999809265137,931035.0
+2017-03-29,2.5199999809265137,2.549999952316284,2.5199999809265137,2.5299999713897705,711800.0
+2017-03-30,2.5299999713897705,2.5399999618530273,2.5199999809265137,2.5299999713897705,1553145.0
+2017-04-02,,,,,
+2017-04-03,2.509999990463257,2.5299999713897705,2.5,2.509999990463257,593900.0
+2017-04-04,,,,,
+2017-04-05,2.5299999713897705,2.5399999618530273,2.5199999809265137,2.5199999809265137,873230.0
+2017-04-06,2.5399999618530273,2.5899999141693115,2.5199999809265137,2.5199999809265137,4522820.0
+2017-04-09,2.5299999713897705,2.5299999713897705,2.490000009536743,2.490000009536743,1355025.0
+2017-04-10,2.5,2.5299999713897705,2.4800000190734863,2.490000009536743,1226470.0
+2017-04-11,2.5,2.509999990463257,2.4800000190734863,2.490000009536743,523275.0
+2017-04-12,2.490000009536743,2.5199999809265137,2.490000009536743,2.5,1544785.0
+2017-04-13,2.5,2.5,2.490000009536743,2.490000009536743,332650.0
+2017-04-16,2.4800000190734863,2.4800000190734863,2.440000057220459,2.440000057220459,1551835.0
+2017-04-17,2.450000047683716,2.4600000381469727,2.440000057220459,2.4600000381469727,647325.0
+2017-04-18,2.4600000381469727,2.4600000381469727,2.430000066757202,2.430000066757202,707875.0
+2017-04-19,2.4200000762939453,2.4200000762939453,2.390000104904175,2.4100000858306885,1116070.0
+2017-04-20,2.4000000953674316,2.4200000762939453,2.390000104904175,2.390000104904175,424570.0
+2017-04-23,2.440000057220459,2.450000047683716,2.4200000762939453,2.440000057220459,1057305.0
+2017-04-24,2.440000057220459,2.450000047683716,2.430000066757202,2.450000047683716,759815.0
+2017-04-25,2.440000057220459,2.490000009536743,2.440000057220459,2.490000009536743,2822290.0
+2017-04-26,2.490000009536743,2.5,2.4700000286102295,2.4800000190734863,1524140.0
+2017-04-27,2.4700000286102295,2.4800000190734863,2.4600000381469727,2.4700000286102295,472075.0
+2017-04-30,2.4800000190734863,2.549999952316284,2.4800000190734863,2.549999952316284,2155060.0
+2017-05-01,2.549999952316284,2.549999952316284,2.5199999809265137,2.5299999713897705,998175.0
+2017-05-02,,,,,
+2017-05-03,2.509999990463257,2.509999990463257,2.490000009536743,2.490000009536743,448245.0
+2017-05-04,2.490000009536743,2.5199999809265137,2.4700000286102295,2.490000009536743,1138825.0
+2017-05-07,2.4800000190734863,2.4800000190734863,2.450000047683716,2.4800000190734863,651675.0
+2017-05-08,2.4700000286102295,2.5199999809265137,2.450000047683716,2.490000009536743,292820.0
+2017-05-09,,,,,
+2017-05-10,2.5,2.5,2.490000009536743,2.5,353280.0
+2017-05-11,2.5399999618530273,2.569999933242798,2.4800000190734863,2.490000009536743,4548060.0
+2017-05-14,2.4800000190734863,2.5199999809265137,2.4600000381469727,2.490000009536743,1679350.0
+2017-05-15,2.490000009536743,2.5299999713897705,2.490000009536743,2.5,1063990.0
+2017-05-16,2.5199999809265137,2.569999933242798,2.5199999809265137,2.569999933242798,3336335.0
+2017-05-17,2.5799999237060547,2.609999895095825,2.559999942779541,2.5799999237060547,4270325.0
+2017-05-18,2.559999942779541,2.630000114440918,2.549999952316284,2.569999933242798,2903805.0
+2017-05-21,2.5999999046325684,2.630000114440918,2.5899999141693115,2.5899999141693115,2193535.0
+2017-05-22,2.5999999046325684,2.690000057220459,2.5899999141693115,2.690000057220459,6288260.0
+2017-05-23,2.630000114440918,2.680000066757202,2.5799999237060547,2.5899999141693115,5055345.0
+2017-05-24,2.5199999809265137,2.609999895095825,2.5199999809265137,2.5799999237060547,2107110.0
+2017-05-25,2.569999933242798,2.680000066757202,2.559999942779541,2.5899999141693115,3255975.0
+2017-05-28,2.5899999141693115,2.630000114440918,2.5199999809265137,2.559999942779541,2038330.0
+2017-05-29,2.549999952316284,2.5999999046325684,2.5299999713897705,2.5799999237060547,1147625.0
+2017-05-30,2.569999933242798,2.5999999046325684,2.569999933242798,2.5799999237060547,1475705.0
+2017-05-31,2.5899999141693115,2.5899999141693115,2.549999952316284,2.569999933242798,601295.0
+2017-06-01,2.559999942779541,2.559999942779541,2.5199999809265137,2.5199999809265137,577715.0
+2017-06-04,2.5239999294281006,2.559999942779541,2.5199999809265137,2.555999994277954,792320.0
+2017-06-05,2.5399999618530273,2.552000045776367,2.5239999294281006,2.5439999103546143,701375.0
+2017-06-06,2.5480000972747803,2.559999942779541,2.5320000648498535,2.5320000648498535,489400.0
+2017-06-07,2.5280001163482666,2.572000026702881,2.5280001163482666,2.568000078201294,241310.0
+2017-06-08,2.555999994277954,2.555999994277954,2.5160000324249268,2.5199999809265137,438625.0
+2017-06-11,2.5,2.51200008392334,2.447999954223633,2.447999954223633,551890.0
+2017-06-12,2.4119999408721924,2.4800000190734863,2.4119999408721924,2.440000057220459,461255.0
+2017-06-13,2.4519999027252197,2.4679999351501465,2.440000057220459,2.440000057220459,204665.0
+2017-06-14,2.440000057220459,2.4800000190734863,2.440000057220459,2.440000057220459,275835.0
+2017-06-15,2.440000057220459,2.440000057220459,2.4040000438690186,2.4240000247955322,457995.0
+2017-06-18,2.4040000438690186,2.4560000896453857,2.4040000438690186,2.4560000896453857,210935.0
+2017-06-19,2.4679999351501465,2.4760000705718994,2.4560000896453857,2.4600000381469727,428850.0
+2017-06-20,2.4760000705718994,2.51200008392334,2.447999954223633,2.447999954223633,414870.0
+2017-06-21,2.4679999351501465,2.5199999809265137,2.4639999866485596,2.503999948501587,791390.0
+2017-06-22,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-25,2.496000051498413,2.496000051498413,2.496000051498413,2.496000051498413,0.0
+2017-06-26,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-27,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-28,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-06-29,2.507999897003174,2.507999897003174,2.4839999675750732,2.496000051498413,329265.0
+2017-07-02,2.5399999618530273,2.5439999103546143,2.5,2.5360000133514404,572250.0
+2017-07-03,2.5399999618530273,2.555999994277954,2.5160000324249268,2.555999994277954,356030.0
+2017-07-04,2.5399999618530273,2.5480000972747803,2.5199999809265137,2.5199999809265137,168640.0
+2017-07-05,2.559999942779541,2.559999942779541,2.5320000648498535,2.552000045776367,187960.0
+2017-07-06,2.559999942779541,2.559999942779541,2.503999948501587,2.507999897003174,547210.0
+2017-07-09,2.5280001163482666,2.5280001163482666,2.503999948501587,2.51200008392334,224675.0
+2017-07-10,2.5360000133514404,2.5399999618530273,2.5,2.5280001163482666,277240.0
+2017-07-11,2.507999897003174,2.5199999809265137,2.4760000705718994,2.5160000324249268,792630.0
+2017-07-12,2.5199999809265137,2.5799999237060547,2.5199999809265137,2.552000045776367,291700.0
+2017-07-13,2.555999994277954,2.5959999561309814,2.555999994277954,2.559999942779541,1308790.0
+2017-07-16,2.568000078201294,2.5759999752044678,2.552000045776367,2.559999942779541,404095.0
+2017-07-17,2.5799999237060547,2.6440000534057617,2.5799999237060547,2.5799999237060547,1822520.0
+2017-07-18,2.5799999237060547,2.640000104904175,2.5799999237060547,2.611999988555908,1041905.0
+2017-07-19,2.624000072479248,2.624000072479248,2.5880000591278076,2.5920000076293945,306625.0
+2017-07-20,2.5880000591278076,2.5999999046325684,2.5840001106262207,2.5999999046325684,177620.0
+2017-07-23,2.5999999046325684,2.5999999046325684,2.5840001106262207,2.5999999046325684,197900.0
+2017-07-24,2.5799999237060547,2.5799999237060547,2.559999942779541,2.563999891281128,881625.0
+2017-07-25,2.563999891281128,2.640000104904175,2.552000045776367,2.572000026702881,2985575.0
+2017-07-26,2.5999999046325684,2.615999937057495,2.5880000591278076,2.5880000591278076,1205295.0
+2017-07-27,2.5959999561309814,2.6040000915527344,2.5799999237060547,2.5999999046325684,477565.0
+2017-07-30,2.5880000591278076,2.5880000591278076,2.563999891281128,2.563999891281128,187925.0
+2017-07-31,2.559999942779541,2.619999885559082,2.552000045776367,2.6080000400543213,625565.0
+2017-08-01,2.615999937057495,2.6519999504089355,2.5999999046325684,2.6040000915527344,1015065.0
+2017-08-02,2.631999969482422,2.635999917984009,2.6080000400543213,2.6080000400543213,428030.0
+2017-08-03,2.631999969482422,2.7160000801086426,2.624000072479248,2.624000072479248,3054060.0
+2017-08-06,2.6760001182556152,2.680000066757202,2.5959999561309814,2.619999885559082,1903785.0
+2017-08-07,2.635999917984009,2.7200000286102295,2.619999885559082,2.680000066757202,2458330.0
+2017-08-08,2.7119998931884766,2.7279999256134033,2.684000015258789,2.700000047683716,1273190.0
+2017-08-09,2.700000047683716,2.7679998874664307,2.680000066757202,2.75600004196167,2061135.0
+2017-08-10,2.75600004196167,2.7760000228881836,2.7279999256134033,2.7360000610351562,2073015.0
+2017-08-13,2.74399995803833,2.7799999713897705,2.74399995803833,2.7799999713897705,1154610.0
+2017-08-14,2.759999990463257,2.759999990463257,2.7279999256134033,2.7320001125335693,1024415.0
+2017-08-15,2.7200000286102295,2.7320001125335693,2.7079999446868896,2.7119998931884766,720710.0
+2017-08-16,2.700000047683716,2.700000047683716,2.6480000019073486,2.700000047683716,854560.0
+2017-08-17,2.680000066757202,2.752000093460083,2.680000066757202,2.700000047683716,1529245.0
+2017-08-20,2.7200000286102295,2.7360000610351562,2.691999912261963,2.700000047683716,457220.0
+2017-08-21,2.687999963760376,2.700000047683716,2.687999963760376,2.687999963760376,441540.0
+2017-08-22,2.680000066757202,2.687999963760376,2.6679999828338623,2.6679999828338623,777445.0
+2017-08-23,2.6559998989105225,2.6679999828338623,2.6440000534057617,2.6519999504089355,1337700.0
+2017-08-24,2.628000020980835,2.631999969482422,2.619999885559082,2.624000072479248,827550.0
+2017-08-27,2.5999999046325684,2.611999988555908,2.5999999046325684,2.6040000915527344,556315.0
+2017-08-28,2.5999999046325684,2.619999885559082,2.5920000076293945,2.615999937057495,405740.0
+2017-08-29,2.5999999046325684,2.615999937057495,2.5999999046325684,2.611999988555908,285955.0
+2017-08-30,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-08-31,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-03,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-04,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-05,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-06,2.611999988555908,2.611999988555908,2.611999988555908,2.611999988555908,0.0
+2017-09-07,2.640000104904175,2.6559998989105225,2.635999917984009,2.635999917984009,252795.0
+2017-09-10,2.640000104904175,2.6600000858306885,2.628000020980835,2.6600000858306885,843445.0
+2017-09-11,2.6519999504089355,2.7320001125335693,2.635999917984009,2.7200000286102295,2991885.0
+2017-09-12,2.700000047683716,2.7320001125335693,2.687999963760376,2.7320001125335693,1533990.0
+2017-09-13,2.696000099182129,2.7039999961853027,2.696000099182129,2.696000099182129,335325.0
+2017-09-14,2.680000066757202,2.687999963760376,2.6600000858306885,2.6640000343322754,842330.0
+2017-09-17,2.671999931335449,2.680000066757202,2.6600000858306885,2.680000066757202,566785.0
+2017-09-18,2.671999931335449,2.700000047683716,2.6640000343322754,2.6640000343322754,921765.0
+2017-09-19,2.671999931335449,2.671999931335449,2.6519999504089355,2.6519999504089355,282710.0
+2017-09-20,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-21,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-24,2.6519999504089355,2.6519999504089355,2.6519999504089355,2.6519999504089355,0.0
+2017-09-25,2.6559998989105225,2.6559998989105225,2.5999999046325684,2.611999988555908,369915.0
+2017-09-26,2.624000072479248,2.6440000534057617,2.624000072479248,2.624000072479248,288575.0
+2017-09-27,2.624000072479248,2.640000104904175,2.619999885559082,2.635999917984009,174090.0
+2017-09-28,2.635999917984009,2.6640000343322754,2.635999917984009,2.6640000343322754,438230.0
+2017-10-01,2.6440000534057617,2.6679999828338623,2.6440000534057617,2.6600000858306885,263600.0
+2017-10-02,2.6760001182556152,2.684000015258789,2.671999931335449,2.6760001182556152,337195.0
+2017-10-03,2.6760001182556152,2.6760001182556152,2.6760001182556152,2.6760001182556152,0.0
+2017-10-04,2.6600000858306885,2.684000015258789,2.6600000858306885,2.6679999828338623,670095.0
+2017-10-05,2.671999931335449,2.671999931335449,2.640000104904175,2.640000104904175,887260.0
+2017-10-08,2.631999969482422,2.6480000019073486,2.619999885559082,2.628000020980835,635665.0
+2017-10-09,2.6519999504089355,2.671999931335449,2.6480000019073486,2.6480000019073486,778110.0
+2017-10-10,2.6519999504089355,2.7279999256134033,2.635999917984009,2.6519999504089355,3519540.0
+2017-10-11,2.6600000858306885,2.6600000858306885,2.5840001106262207,2.5880000591278076,1211205.0
+2017-10-12,2.6080000400543213,2.6480000019073486,2.5799999237060547,2.6480000019073486,606970.0
+2017-10-15,2.640000104904175,2.6559998989105225,2.5959999561309814,2.6080000400543213,395015.0
+2017-10-16,2.615999937057495,2.615999937057495,2.559999942779541,2.5999999046325684,226535.0
+2017-10-17,2.5920000076293945,2.5920000076293945,2.568000078201294,2.5920000076293945,418065.0
+2017-10-18,2.559999942779541,2.572000026702881,2.559999942779541,2.563999891281128,608225.0
+2017-10-19,2.5759999752044678,2.5959999561309814,2.5759999752044678,2.5959999561309814,463445.0
+2017-10-22,2.5920000076293945,2.615999937057495,2.5920000076293945,2.5999999046325684,543060.0
+2017-10-23,2.5799999237060547,2.619999885559082,2.5799999237060547,2.5999999046325684,985540.0
+2017-10-24,2.563999891281128,2.5999999046325684,2.563999891281128,2.5999999046325684,207040.0
+2017-10-25,2.559999942779541,2.5799999237060547,2.559999942779541,2.572000026702881,166560.0
+2017-10-26,2.6040000915527344,2.6040000915527344,2.5999999046325684,2.5999999046325684,95385.0
+2017-10-29,2.5999999046325684,2.624000072479248,2.5920000076293945,2.5959999561309814,360795.0
+2017-10-30,2.5959999561309814,2.5959999561309814,2.5759999752044678,2.5840001106262207,356590.0
+2017-10-31,2.5799999237060547,2.5959999561309814,2.559999942779541,2.5799999237060547,264285.0
+2017-11-01,2.5799999237060547,2.5880000591278076,2.5799999237060547,2.5840001106262207,143260.0
+2017-11-02,2.5840001106262207,2.611999988555908,2.5799999237060547,2.611999988555908,436155.0
+2017-11-05,2.559999942779541,2.5920000076293945,2.5399999618530273,2.5920000076293945,345575.0
+2017-11-06,2.5799999237060547,2.5799999237060547,2.552000045776367,2.555999994277954,195480.0
+2017-11-07,2.5399999618530273,2.559999942779541,2.359999895095825,2.380000114440918,554190.0
+2017-11-08,2.4000000953674316,2.48799991607666,2.384000062942505,2.440000057220459,248765.0
+2017-11-09,2.4000000953674316,2.444000005722046,2.3519999980926514,2.3919999599456787,655705.0
+2017-11-12,2.388000011444092,2.4600000381469727,2.388000011444092,2.4000000953674316,207740.0
+2017-11-13,2.4079999923706055,2.4079999923706055,2.368000030517578,2.368000030517578,451595.0
+2017-11-14,2.4000000953674316,2.4079999923706055,2.380000114440918,2.4040000438690186,498350.0
+2017-11-15,2.3959999084472656,2.440000057220459,2.388000011444092,2.388000011444092,299700.0
+2017-11-16,2.359999895095825,2.384000062942505,2.359999895095825,2.368000030517578,159435.0
+2017-11-19,2.359999895095825,2.368000030517578,2.359999895095825,2.359999895095825,173145.0
+2017-11-20,2.359999895095825,2.368000030517578,2.359999895095825,2.359999895095825,119860.0
+2017-11-21,2.299999952316284,2.319999933242798,2.2920000553131104,2.308000087738037,211915.0
+2017-11-22,2.3239998817443848,2.4000000953674316,2.319999933242798,2.3440001010894775,570755.0
+2017-11-23,2.440000057220459,2.611999988555908,2.440000057220459,2.5160000324249268,6767935.0
+2017-11-26,2.507999897003174,2.555999994277954,2.4719998836517334,2.4800000190734863,2652820.0
+2017-11-27,2.48799991607666,2.48799991607666,2.4240000247955322,2.436000108718872,1886205.0
+2017-11-28,2.440000057220459,2.440000057220459,2.4200000762939453,2.4200000762939453,708795.0
+2017-11-29,2.4240000247955322,2.431999921798706,2.4000000953674316,2.4000000953674316,904750.0
+2017-11-30,2.4079999923706055,2.440000057220459,2.4079999923706055,2.4240000247955322,756690.0
+2017-12-03,2.4560000896453857,2.4760000705718994,2.440000057220459,2.4600000381469727,3968170.0
+2017-12-04,2.4600000381469727,2.4719998836517334,2.436000108718872,2.447999954223633,1987970.0
+2017-12-05,2.447999954223633,2.4600000381469727,2.431999921798706,2.436000108718872,890045.0
+2017-12-06,2.440000057220459,2.4800000190734863,2.440000057220459,2.4519999027252197,1676360.0
+2017-12-07,2.440000057220459,2.447999954223633,2.427999973297119,2.436000108718872,1536600.0
+2017-12-10,2.440000057220459,2.48799991607666,2.431999921798706,2.4839999675750732,1870830.0
+2017-12-11,2.4839999675750732,2.5439999103546143,2.4600000381469727,2.4839999675750732,4365675.0
+2017-12-12,2.4760000705718994,2.5,2.4519999027252197,2.4560000896453857,1669450.0
+2017-12-13,2.4519999027252197,2.4519999027252197,2.4159998893737793,2.431999921798706,1562300.0
+2017-12-14,2.427999973297119,2.4800000190734863,2.4200000762939453,2.4800000190734863,1093025.0
+2017-12-17,2.4839999675750732,2.5160000324249268,2.4760000705718994,2.507999897003174,2976770.0
+2017-12-18,2.5199999809265137,2.5480000972747803,2.496000051498413,2.496000051498413,1909580.0
+2017-12-19,2.4800000190734863,2.5360000133514404,2.4800000190734863,2.4800000190734863,1273955.0
+2017-12-20,2.4839999675750732,2.507999897003174,2.4839999675750732,2.48799991607666,1136100.0
+2017-12-21,2.48799991607666,2.51200008392334,2.4760000705718994,2.4800000190734863,767615.0
+2017-12-24,2.492000102996826,2.51200008392334,2.4800000190734863,2.48799991607666,1358845.0
+2017-12-25,2.4839999675750732,2.48799991607666,2.4600000381469727,2.4600000381469727,785190.0
+2017-12-26,2.4600000381469727,2.48799991607666,2.4600000381469727,2.4800000190734863,355370.0
+2017-12-27,2.492000102996826,2.552000045776367,2.4800000190734863,2.552000045776367,3778580.0
+2017-12-28,2.563999891281128,2.6040000915527344,2.5199999809265137,2.5320000648498535,6191220.0
+2017-12-31,2.572000026702881,2.572000026702881,2.51200008392334,2.5239999294281006,1352035.0
+2018-01-01,2.503999948501587,2.507999897003174,2.4760000705718994,2.48799991607666,1826180.0
+2018-01-02,2.492000102996826,2.568000078201294,2.4679999351501465,2.5320000648498535,3658780.0
+2018-01-03,2.5360000133514404,2.5399999618530273,2.4719998836517334,2.48799991607666,1840495.0
+2018-01-04,2.4800000190734863,2.51200008392334,2.4800000190734863,2.4800000190734863,725435.0
+2018-01-07,2.496000051498413,2.5199999809265137,2.48799991607666,2.5160000324249268,1274770.0
+2018-01-08,2.503999948501587,2.503999948501587,2.4839999675750732,2.4839999675750732,588205.0
+2018-01-09,2.4839999675750732,2.48799991607666,2.4600000381469727,2.4600000381469727,1045280.0
+2018-01-10,2.4679999351501465,2.4839999675750732,2.4600000381469727,2.4719998836517334,887110.0
+2018-01-11,2.4839999675750732,2.4839999675750732,2.4639999866485596,2.4800000190734863,512105.0
+2018-01-14,2.503999948501587,2.5480000972747803,2.4839999675750732,2.5280001163482666,3617575.0
+2018-01-15,2.5320000648498535,2.5399999618530273,2.5160000324249268,2.5199999809265137,1151240.0
+2018-01-16,2.5239999294281006,2.5399999618530273,2.51200008392334,2.5239999294281006,1685315.0
+2018-01-17,2.5199999809265137,2.5239999294281006,2.5160000324249268,2.5160000324249268,422275.0
+2018-01-18,2.5239999294281006,2.5399999618530273,2.5160000324249268,2.5160000324249268,979185.0
+2018-01-21,2.48799991607666,2.5199999809265137,2.48799991607666,2.5199999809265137,878840.0
+2018-01-22,2.5199999809265137,2.5199999809265137,2.4800000190734863,2.4800000190734863,1479400.0
+2018-01-23,2.4800000190734863,2.496000051498413,2.4719998836517334,2.4719998836517334,560710.0
+2018-01-24,2.4600000381469727,2.492000102996826,2.447999954223633,2.48799991607666,877415.0
+2018-01-25,2.4719998836517334,2.48799991607666,2.4719998836517334,2.48799991607666,419780.0
+2018-01-28,2.4800000190734863,2.492000102996826,2.4000000953674316,2.4800000190734863,356120.0
+2018-01-29,2.4800000190734863,2.48799991607666,2.4800000190734863,2.4800000190734863,517795.0
+2018-01-30,2.48799991607666,2.5199999809265137,2.48799991607666,2.496000051498413,1121595.0
+2018-01-31,2.4839999675750732,2.5,2.4839999675750732,2.5,517250.0
+2018-02-01,2.492000102996826,2.503999948501587,2.4839999675750732,2.492000102996826,204745.0
+2018-02-04,2.4800000190734863,2.48799991607666,2.4800000190734863,2.4800000190734863,95635.0
+2018-02-05,2.4800000190734863,2.492000102996826,2.4800000190734863,2.492000102996826,334725.0
+2018-02-06,2.4600000381469727,2.4760000705718994,2.436000108718872,2.444000005722046,460590.0
+2018-02-07,2.4600000381469727,2.4679999351501465,2.4000000953674316,2.4040000438690186,1263495.0
+2018-02-08,2.4040000438690186,2.4079999923706055,2.359999895095825,2.371999979019165,759275.0
+2018-02-11,2.3399999141693115,2.368000030517578,2.3399999141693115,2.364000082015991,293570.0
+2018-02-12,2.368000030517578,2.384000062942505,2.368000030517578,2.368000030517578,882075.0
+2018-02-13,2.384000062942505,2.388000011444092,2.3519999980926514,2.359999895095825,793545.0
+2018-02-14,2.359999895095825,2.375999927520752,2.3519999980926514,2.359999895095825,411325.0
+2018-02-15,2.364000082015991,2.3959999084472656,2.364000082015991,2.380000114440918,505085.0
+2018-02-18,2.4000000953674316,2.4000000953674316,2.3480000495910645,2.388000011444092,705400.0
+2018-02-19,2.4000000953674316,2.4000000953674316,2.375999927520752,2.3959999084472656,702230.0
+2018-02-20,2.3959999084472656,2.4000000953674316,2.388000011444092,2.388000011444092,258395.0
+2018-02-21,2.380000114440918,2.380000114440918,2.368000030517578,2.368000030517578,222890.0
+2018-02-22,2.368000030517578,2.388000011444092,2.364000082015991,2.388000011444092,394090.0
+2018-02-25,2.388000011444092,2.4000000953674316,2.380000114440918,2.388000011444092,876505.0
+2018-02-26,2.388000011444092,2.3959999084472656,2.384000062942505,2.384000062942505,285825.0
+2018-02-27,2.375999927520752,2.380000114440918,2.359999895095825,2.364000082015991,262085.0
+2018-02-28,2.364000082015991,2.368000030517578,2.3480000495910645,2.368000030517578,322135.0
+2018-03-01,2.359999895095825,2.375999927520752,2.359999895095825,2.375999927520752,151180.0
+2018-03-04,2.371999979019165,2.3919999599456787,2.368000030517578,2.380000114440918,320750.0
+2018-03-05,2.375999927520752,2.388000011444092,2.375999927520752,2.380000114440918,377540.0
+2018-03-06,2.388000011444092,2.388000011444092,2.384000062942505,2.388000011444092,268785.0
+2018-03-07,2.384000062942505,2.384000062942505,2.371999979019165,2.371999979019165,364630.0
+2018-03-08,2.388000011444092,2.4119999408721924,2.388000011444092,2.3959999084472656,1150035.0
+2018-03-11,2.4159998893737793,2.4200000762939453,2.3959999084472656,2.4079999923706055,1311545.0
+2018-03-12,2.4040000438690186,2.4159998893737793,2.4000000953674316,2.4040000438690186,1227070.0
+2018-03-13,2.4040000438690186,2.4800000190734863,2.4000000953674316,2.4200000762939453,4426810.0
+2018-03-14,2.4119999408721924,2.444000005722046,2.4040000438690186,2.4119999408721924,1951970.0
+2018-03-15,2.4119999408721924,2.427999973297119,2.4000000953674316,2.4079999923706055,1465215.0
+2018-03-18,2.4040000438690186,2.427999973297119,2.4000000953674316,2.4159998893737793,814445.0
+2018-03-19,2.4079999923706055,2.4159998893737793,2.4000000953674316,2.4079999923706055,634435.0
+2018-03-20,2.4040000438690186,2.4200000762939453,2.4000000953674316,2.4159998893737793,606580.0
+2018-03-21,2.4159998893737793,2.4159998893737793,2.4159998893737793,2.4159998893737793,0.0
+2018-03-22,2.4240000247955322,2.431999921798706,2.4119999408721924,2.4119999408721924,924090.0
+2018-03-25,2.4040000438690186,2.427999973297119,2.4000000953674316,2.4079999923706055,1229780.0
+2018-03-26,2.4079999923706055,2.4079999923706055,2.388000011444092,2.4000000953674316,1458190.0
+2018-03-27,2.4079999923706055,2.4079999923706055,2.3919999599456787,2.3959999084472656,804415.0
+2018-03-28,2.4000000953674316,2.4000000953674316,2.380000114440918,2.4000000953674316,505755.0
+2018-03-29,2.388000011444092,2.3959999084472656,2.380000114440918,2.388000011444092,613420.0
+2018-04-01,2.3959999084472656,2.436000108718872,2.3959999084472656,2.4200000762939453,2264555.0
+2018-04-02,2.4000000953674316,2.436000108718872,2.4000000953674316,2.4200000762939453,2362645.0
+2018-04-03,2.4200000762939453,2.427999973297119,2.4159998893737793,2.4159998893737793,861495.0
+2018-04-04,2.4200000762939453,2.431999921798706,2.4119999408721924,2.4119999408721924,1008295.0
+2018-04-05,2.4240000247955322,2.447999954223633,2.4240000247955322,2.440000057220459,2454075.0
+2018-04-08,2.444000005722046,2.4600000381469727,2.431999921798706,2.4560000896453857,1596955.0
+2018-04-09,2.4600000381469727,2.4719998836517334,2.444000005722046,2.444000005722046,2736645.0
+2018-04-10,2.440000057220459,2.4560000896453857,2.436000108718872,2.444000005722046,1128880.0
+2018-04-11,2.444000005722046,2.447999954223633,2.375999927520752,2.384000062942505,1743410.0
+2018-04-12,2.3320000171661377,2.4040000438690186,2.3320000171661377,2.4000000953674316,1004460.0
+2018-04-15,2.4200000762939453,2.4719998836517334,2.4200000762939453,2.4560000896453857,4360085.0
+2018-04-16,2.4679999351501465,2.572000026702881,2.4560000896453857,2.552000045776367,15076085.0
+2018-04-17,2.563999891281128,2.5959999561309814,2.5280001163482666,2.552000045776367,6713860.0
+2018-04-18,2.552000045776367,2.5799999237060547,2.5320000648498535,2.568000078201294,4510460.0
+2018-04-19,2.572000026702881,2.572000026702881,2.5360000133514404,2.5439999103546143,2878265.0
+2018-04-22,2.5360000133514404,2.568000078201294,2.5360000133514404,2.552000045776367,1793565.0
+2018-04-23,2.552000045776367,2.559999942779541,2.5360000133514404,2.5360000133514404,1681490.0
+2018-04-24,2.552000045776367,2.5840001106262207,2.5280001163482666,2.572000026702881,4371055.0
+2018-04-25,2.572000026702881,2.5999999046325684,2.559999942779541,2.5799999237060547,6445630.0
+2018-04-26,2.5920000076293945,2.635999917984009,2.5799999237060547,2.624000072479248,6804575.0
+2018-04-29,2.628000020980835,2.6519999504089355,2.6040000915527344,2.619999885559082,4103625.0
+2018-04-30,2.619999885559082,2.635999917984009,2.5840001106262207,2.635999917984009,2281340.0
+2018-05-01,2.640000104904175,2.6600000858306885,2.615999937057495,2.640000104904175,3977565.0
+2018-05-02,2.640000104904175,2.6440000534057617,2.5799999237060547,2.5999999046325684,2582875.0
+2018-05-03,2.5920000076293945,2.615999937057495,2.5840001106262207,2.615999937057495,1413955.0
+2018-05-06,2.619999885559082,2.631999969482422,2.5999999046325684,2.6040000915527344,1351915.0
+2018-05-07,2.5959999561309814,2.5959999561309814,2.563999891281128,2.568000078201294,1199870.0
+2018-05-08,2.5799999237060547,2.5799999237060547,2.503999948501587,2.5439999103546143,902070.0
+2018-05-09,2.563999891281128,2.563999891281128,2.5280001163482666,2.552000045776367,1054795.0
+2018-05-10,2.559999942779541,2.5759999752044678,2.5399999618530273,2.5759999752044678,794995.0
+2018-05-13,2.5759999752044678,2.5799999237060547,2.563999891281128,2.568000078201294,1469685.0
+2018-05-14,2.559999942779541,2.572000026702881,2.5480000972747803,2.572000026702881,1247620.0
+2018-05-15,2.5360000133514404,2.5360000133514404,2.4719998836517334,2.4839999675750732,1912325.0
+2018-05-16,2.4600000381469727,2.4600000381469727,2.427999973297119,2.427999973297119,570750.0
+2018-05-17,2.4240000247955322,2.48799991607666,2.4200000762939453,2.4200000762939453,480310.0
+2018-05-20,2.440000057220459,2.4560000896453857,2.440000057220459,2.444000005722046,446880.0
+2018-05-21,2.440000057220459,2.4519999027252197,2.440000057220459,2.440000057220459,609455.0
+2018-05-22,2.444000005722046,2.447999954223633,2.440000057220459,2.444000005722046,510555.0
+2018-05-23,2.440000057220459,2.4519999027252197,2.440000057220459,2.440000057220459,402510.0
+2018-05-24,2.436000108718872,2.4600000381469727,2.4159998893737793,2.4159998893737793,566110.0
+2018-05-27,2.4200000762939453,2.4200000762939453,2.319999933242798,2.3440001010894775,768495.0
+2018-05-28,2.3559999465942383,2.371999979019165,2.3559999465942383,2.359999895095825,384970.0
+2018-05-29,2.364000082015991,2.3959999084472656,2.364000082015991,2.371999979019165,529875.0
+2018-05-30,2.3919999599456787,2.444000005722046,2.3919999599456787,2.436000108718872,683885.0
+2018-05-31,2.436000108718872,2.444000005722046,2.4040000438690186,2.440000057220459,423720.0
+2018-06-03,2.440000057220459,2.4719998836517334,2.4159998893737793,2.4159998893737793,608390.0
+2018-06-04,2.4200000762939453,2.4600000381469727,2.4200000762939453,2.4519999027252197,903960.0
+2018-06-05,2.444000005722046,2.444000005722046,2.4000000953674316,2.431999921798706,987475.0
+2018-06-06,2.440000057220459,2.4600000381469727,2.4240000247955322,2.4240000247955322,400350.0
+2018-06-07,2.4240000247955322,2.447999954223633,2.4240000247955322,2.427999973297119,888215.0
+2018-06-10,2.4240000247955322,2.427999973297119,2.4040000438690186,2.427999973297119,1097050.0
+2018-06-11,2.4079999923706055,2.4159998893737793,2.4000000953674316,2.4159998893737793,702665.0
+2018-06-12,2.4000000953674316,2.436000108718872,2.4000000953674316,2.436000108718872,388055.0
+2018-06-13,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-14,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-17,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-18,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-19,2.436000108718872,2.436000108718872,2.436000108718872,2.436000108718872,0.0
+2018-06-20,2.436000108718872,2.444000005722046,2.4240000247955322,2.436000108718872,1016540.0
+2018-06-21,2.427999973297119,2.4600000381469727,2.427999973297119,2.440000057220459,1140075.0
+2018-06-24,2.444000005722046,2.447999954223633,2.431999921798706,2.431999921798706,1022585.0
+2018-06-25,2.436000108718872,2.4519999027252197,2.436000108718872,2.436000108718872,1449835.0
+2018-06-26,2.4519999027252197,2.4639999866485596,2.440000057220459,2.4560000896453857,1597675.0
+2018-06-27,2.4519999027252197,2.4760000705718994,2.444000005722046,2.4600000381469727,2893905.0
+2018-06-28,2.4600000381469727,2.4760000705718994,2.447999954223633,2.447999954223633,1707465.0
+2018-07-01,2.4560000896453857,2.4600000381469727,2.4200000762939453,2.436000108718872,1495990.0
+2018-07-02,2.431999921798706,2.4600000381469727,2.4079999923706055,2.4600000381469727,1303415.0
+2018-07-03,2.4719998836517334,2.4719998836517334,2.444000005722046,2.447999954223633,1197480.0
+2018-07-04,2.444000005722046,2.4560000896453857,2.440000057220459,2.4519999027252197,288710.0
+2018-07-05,2.4519999027252197,2.5399999618530273,2.447999954223633,2.4679999351501465,5823835.0
+2018-07-08,2.4600000381469727,2.5,2.440000057220459,2.4800000190734863,2474795.0
+2018-07-09,2.4800000190734863,2.48799991607666,2.427999973297119,2.436000108718872,2152620.0
+2018-07-10,2.436000108718872,2.447999954223633,2.4200000762939453,2.447999954223633,1622345.0
+2018-07-11,2.431999921798706,2.444000005722046,2.427999973297119,2.427999973297119,616740.0
+2018-07-12,2.436000108718872,2.4560000896453857,2.4200000762939453,2.427999973297119,1003875.0
+2018-07-15,2.436000108718872,2.447999954223633,2.427999973297119,2.431999921798706,820665.0
+2018-07-16,2.440000057220459,2.440000057220459,2.4240000247955322,2.427999973297119,588035.0
+2018-07-17,2.427999973297119,2.447999954223633,2.427999973297119,2.447999954223633,1189175.0
+2018-07-18,2.436000108718872,2.447999954223633,2.4240000247955322,2.447999954223633,608610.0
+2018-07-19,2.436000108718872,2.4519999027252197,2.431999921798706,2.440000057220459,678665.0
+2018-07-22,2.431999921798706,2.440000057220459,2.427999973297119,2.427999973297119,435820.0
+2018-07-23,2.427999973297119,2.436000108718872,2.4079999923706055,2.4079999923706055,639950.0
+2018-07-24,2.4079999923706055,2.4159998893737793,2.4079999923706055,2.4119999408721924,313130.0
+2018-07-25,2.4079999923706055,2.4200000762939453,2.4040000438690186,2.4200000762939453,406290.0
+2018-07-26,2.4040000438690186,2.4079999923706055,2.3959999084472656,2.4040000438690186,565010.0
+2018-07-29,2.4040000438690186,2.4079999923706055,2.380000114440918,2.384000062942505,557040.0
+2018-07-30,2.384000062942505,2.4119999408721924,2.384000062942505,2.4000000953674316,487695.0
+2018-07-31,2.3959999084472656,2.4200000762939453,2.3919999599456787,2.4159998893737793,338845.0
+2018-08-01,2.4200000762939453,2.4200000762939453,2.4119999408721924,2.4159998893737793,266880.0
+2018-08-02,2.4040000438690186,2.436000108718872,2.4000000953674316,2.4040000438690186,418040.0
+2018-08-05,2.4000000953674316,2.4000000953674316,2.388000011444092,2.388000011444092,256265.0
+2018-08-06,2.388000011444092,2.4000000953674316,2.388000011444092,2.4000000953674316,257285.0
+2018-08-07,2.4000000953674316,2.444000005722046,2.384000062942505,2.436000108718872,1334795.0
+2018-08-08,2.4519999027252197,2.4560000896453857,2.4159998893737793,2.4159998893737793,717850.0
+2018-08-09,2.4600000381469727,2.4839999675750732,2.384000062942505,2.388000011444092,2536505.0
+2018-08-12,2.4000000953674316,2.4000000953674316,2.3399999141693115,2.371999979019165,598265.0
+2018-08-13,2.3559999465942383,2.380000114440918,2.3440001010894775,2.3559999465942383,434235.0
+2018-08-14,2.384000062942505,2.384000062942505,2.368000030517578,2.375999927520752,251800.0
+2018-08-15,2.3559999465942383,2.371999979019165,2.3559999465942383,2.371999979019165,133090.0
+2018-08-16,2.380000114440918,2.4000000953674316,2.364000082015991,2.388000011444092,460230.0
+2018-08-19,2.380000114440918,2.4000000953674316,2.364000082015991,2.388000011444092,460230.0
+2018-08-20,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-21,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-22,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-23,2.388000011444092,2.388000011444092,2.388000011444092,2.388000011444092,0.0
+2018-08-26,2.388000011444092,2.4200000762939453,2.384000062942505,2.4000000953674316,215460.0
+2018-08-27,2.3959999084472656,2.4200000762939453,2.3959999084472656,2.4079999923706055,293305.0
+2018-08-28,2.4079999923706055,2.4159998893737793,2.3959999084472656,2.4159998893737793,530500.0
+2018-08-29,2.4079999923706055,2.4119999408721924,2.3959999084472656,2.4000000953674316,245480.0
+2018-08-30,2.3919999599456787,2.4040000438690186,2.388000011444092,2.4000000953674316,240250.0
+2018-09-02,2.3959999084472656,2.3959999084472656,2.3919999599456787,2.3919999599456787,56660.0
+2018-09-03,2.3919999599456787,2.427999973297119,2.3919999599456787,2.4000000953674316,438255.0
+2018-09-04,2.447999954223633,2.4600000381469727,2.4200000762939453,2.4200000762939453,943365.0
+2018-09-05,2.4200000762939453,2.4200000762939453,2.3399999141693115,2.3399999141693115,504610.0
+2018-09-06,2.359999895095825,2.368000030517578,2.3519999980926514,2.359999895095825,469360.0
+2018-09-09,2.359999895095825,2.384000062942505,2.359999895095825,2.364000082015991,317330.0
+2018-09-10,2.375999927520752,2.384000062942505,2.368000030517578,2.368000030517578,230480.0
+2018-09-11,2.359999895095825,2.359999895095825,2.315999984741211,2.315999984741211,888980.0
+2018-09-12,2.3440001010894775,2.3440001010894775,2.2799999713897705,2.2799999713897705,441480.0
+2018-09-13,2.2760000228881836,2.319999933242798,2.2760000228881836,2.2799999713897705,299535.0
+2018-09-16,2.2960000038146973,2.299999952316284,2.2799999713897705,2.2799999713897705,258465.0
+2018-09-17,2.2799999713897705,2.2880001068115234,2.2679998874664307,2.2880001068115234,460345.0
+2018-09-18,2.2880001068115234,2.312000036239624,2.2839999198913574,2.303999900817871,532715.0
+2018-09-19,2.312000036239624,2.3359999656677246,2.299999952316284,2.3320000171661377,297075.0
+2018-09-20,2.3320000171661377,2.3440001010894775,2.328000068664551,2.3320000171661377,201670.0
+2018-09-23,2.3320000171661377,2.3320000171661377,2.3320000171661377,2.3320000171661377,0.0
+2018-09-24,2.3320000171661377,2.3440001010894775,2.328000068664551,2.3320000171661377,201670.0
+2018-09-25,2.3239998817443848,2.359999895095825,2.3239998817443848,2.359999895095825,518500.0
+2018-09-26,2.359999895095825,2.359999895095825,2.3399999141693115,2.3399999141693115,155405.0
+2018-09-27,2.3440001010894775,2.3440001010894775,2.3320000171661377,2.3399999141693115,113055.0
+2018-09-30,2.3399999141693115,2.3399999141693115,2.3320000171661377,2.3320000171661377,213370.0
+2018-10-01,2.3559999465942383,2.364000082015991,2.319999933242798,2.319999933242798,446305.0
+2018-10-02,2.3399999141693115,2.3399999141693115,2.315999984741211,2.315999984741211,192480.0
+2018-10-03,2.303999900817871,2.319999933242798,2.299999952316284,2.319999933242798,229210.0
+2018-10-04,2.308000087738037,2.3239998817443848,2.299999952316284,2.315999984741211,355815.0
+2018-10-07,2.2920000553131104,2.2920000553131104,2.2760000228881836,2.2799999713897705,327345.0
+2018-10-08,2.2880001068115234,2.319999933242798,2.2880001068115234,2.312000036239624,244765.0
+2018-10-09,2.2920000553131104,2.303999900817871,2.2799999713897705,2.2799999713897705,316435.0
+2018-10-10,2.2799999713897705,2.2880001068115234,2.2679998874664307,2.2720000743865967,390060.0
+2018-10-11,2.200000047683716,2.2200000286102295,2.187999963760376,2.200000047683716,974665.0
+2018-10-14,2.180000066757202,2.180000066757202,2.0,2.0199999809265137,1690995.0
+2018-10-15,2.063999891281128,2.140000104904175,2.052000045776367,2.119999885559082,644350.0
+2018-10-16,2.0199999809265137,2.0840001106262207,2.0,2.068000078201294,1105555.0
+2018-10-17,2.0999999046325684,2.200000047683716,2.068000078201294,2.119999885559082,714190.0
+2018-10-18,2.119999885559082,2.1600000858306885,2.0799999237060547,2.0799999237060547,607860.0
+2018-10-21,2.003999948501587,2.0759999752044678,2.003999948501587,2.059999942779541,551525.0
+2018-10-22,2.059999942779541,2.059999942779541,1.9819999933242798,2.0,559815.0
+2018-10-23,2.0,2.0920000076293945,2.0,2.072000026702881,793985.0
+2018-10-24,2.052000045776367,2.059999942779541,2.0439999103546143,2.055999994277954,569000.0
+2018-10-25,2.052000045776367,2.0999999046325684,2.0439999103546143,2.0959999561309814,533415.0
+2018-10-28,2.0759999752044678,2.131999969482422,2.0759999752044678,2.131999969482422,581235.0
+2018-10-29,2.135999917984009,2.1600000858306885,2.131999969482422,2.1559998989105225,843255.0
+2018-10-30,2.1600000858306885,2.2200000286102295,2.1559998989105225,2.2079999446868896,1395755.0
+2018-10-31,2.2160000801086426,2.24399995803833,2.2160000801086426,2.2360000610351562,1339660.0
+2018-11-01,2.2239999771118164,2.2239999771118164,2.200000047683716,2.200000047683716,831275.0
+2018-11-04,2.200000047683716,2.2039999961853027,2.200000047683716,2.2039999961853027,259280.0
+2018-11-05,2.2039999961853027,2.2079999446868896,2.180000066757202,2.2039999961853027,438300.0
+2018-11-06,2.2039999961853027,2.2039999961853027,2.200000047683716,2.200000047683716,344720.0
+2018-11-07,2.2119998931884766,2.2360000610351562,2.196000099182129,2.196000099182129,1091870.0
+2018-11-08,2.200000047683716,2.200000047683716,2.187999963760376,2.191999912261963,507790.0
+2018-11-11,2.184000015258789,2.2200000286102295,2.184000015258789,2.2079999446868896,693940.0
+2018-11-12,2.196000099182129,2.2079999446868896,2.196000099182129,2.2079999446868896,659765.0
+2018-11-13,2.180000066757202,2.200000047683716,2.1679999828338623,2.191999912261963,977860.0
+2018-11-14,2.187999963760376,2.2119998931884766,2.1760001182556152,2.2079999446868896,699545.0
+2018-11-15,2.2079999446868896,2.2360000610351562,2.200000047683716,2.2039999961853027,795475.0
+2018-11-18,2.196000099182129,2.196000099182129,2.1640000343322754,2.191999912261963,360980.0
+2018-11-19,2.1760001182556152,2.180000066757202,2.1600000858306885,2.1600000858306885,170645.0
+2018-11-20,2.1640000343322754,2.1679999828338623,2.1440000534057617,2.1600000858306885,463440.0
+2018-11-21,2.1640000343322754,2.1640000343322754,2.1600000858306885,2.1600000858306885,91895.0
+2018-11-22,2.191999912261963,2.200000047683716,2.1640000343322754,2.1679999828338623,259160.0
+2018-11-25,2.180000066757202,2.180000066757202,2.1600000858306885,2.1600000858306885,262205.0
+2018-11-26,2.1679999828338623,2.1679999828338623,2.1600000858306885,2.1600000858306885,93475.0
+2018-11-27,2.1559998989105225,2.200000047683716,2.1559998989105225,2.1600000858306885,804050.0
+2018-11-28,2.171999931335449,2.196000099182129,2.171999931335449,2.191999912261963,270140.0
+2018-11-29,2.200000047683716,2.200000047683716,2.180000066757202,2.187999963760376,401075.0
+2018-12-02,2.2200000286102295,2.2200000286102295,2.180000066757202,2.196000099182129,560510.0
+2018-12-03,2.196000099182129,2.2079999446868896,2.187999963760376,2.200000047683716,714920.0
+2018-12-04,2.200000047683716,2.200000047683716,2.187999963760376,2.196000099182129,256340.0
+2018-12-05,2.180000066757202,2.2119998931884766,2.180000066757202,2.2119998931884766,882865.0
+2018-12-06,2.2079999446868896,2.2079999446868896,2.180000066757202,2.196000099182129,508490.0
+2018-12-09,2.191999912261963,2.196000099182129,2.180000066757202,2.187999963760376,341555.0
+2018-12-10,2.196000099182129,2.196000099182129,2.184000015258789,2.184000015258789,623330.0
+2018-12-11,2.200000047683716,2.2200000286102295,2.187999963760376,2.2200000286102295,839730.0
+2018-12-12,2.2239999771118164,2.2320001125335693,2.2079999446868896,2.2239999771118164,890400.0
+2018-12-13,2.2320001125335693,2.312000036239624,2.2200000286102295,2.2360000610351562,3497785.0
+2018-12-16,2.25600004196167,2.259999990463257,2.2039999961853027,2.2320001125335693,549880.0
+2018-12-17,2.2160000801086426,2.2279999256134033,2.2119998931884766,2.2279999256134033,688705.0
+2018-12-18,2.2360000610351562,2.2360000610351562,2.2160000801086426,2.2160000801086426,450845.0
+2018-12-19,2.2119998931884766,2.2119998931884766,2.200000047683716,2.2039999961853027,479330.0
+2018-12-20,2.2039999961853027,2.2039999961853027,2.180000066757202,2.196000099182129,254900.0
+2018-12-23,2.140000104904175,2.196000099182129,2.140000104904175,2.196000099182129,339795.0
+2018-12-24,2.2039999961853027,2.2039999961853027,2.191999912261963,2.196000099182129,122705.0
+2018-12-25,2.191999912261963,2.191999912261963,2.1519999504089355,2.1559998989105225,155015.0
+2018-12-26,2.1600000858306885,2.1600000858306885,2.1559998989105225,2.1559998989105225,83905.0
+2018-12-27,2.1640000343322754,2.1640000343322754,2.1600000858306885,2.1640000343322754,119220.0
+2018-12-30,2.1600000858306885,2.171999931335449,2.1600000858306885,2.171999931335449,154070.0
+2018-12-31,2.1679999828338623,2.1679999828338623,2.1640000343322754,2.1679999828338623,285610.0
+2019-01-01,2.1679999828338623,2.1679999828338623,2.1679999828338623,2.1679999828338623,37420.0
+2019-01-02,2.1679999828338623,2.1679999828338623,2.1679999828338623,2.1679999828338623,44080.0
+2019-01-03,2.171999931335449,2.171999931335449,2.140000104904175,2.140000104904175,176125.0
+2019-01-06,2.171999931335449,2.171999931335449,2.140000104904175,2.1559998989105225,143630.0
+2019-01-07,2.1679999828338623,2.171999931335449,2.1600000858306885,2.1679999828338623,370795.0
+2019-01-08,2.1640000343322754,2.171999931335449,2.1640000343322754,2.1640000343322754,383980.0
+2019-01-09,2.171999931335449,2.1760001182556152,2.171999931335449,2.171999931335449,315985.0
+2019-01-10,2.180000066757202,2.187999963760376,2.1760001182556152,2.187999963760376,276285.0
+2019-01-13,2.187999963760376,2.200000047683716,2.187999963760376,2.200000047683716,318335.0
+2019-01-14,2.2119998931884766,2.2200000286102295,2.184000015258789,2.187999963760376,313505.0
+2019-01-15,2.184000015258789,2.184000015258789,2.171999931335449,2.180000066757202,253845.0
+2019-01-16,2.180000066757202,2.180000066757202,2.1600000858306885,2.1760001182556152,172290.0
+2019-01-17,2.1679999828338623,2.200000047683716,2.1679999828338623,2.200000047683716,167575.0
+2019-01-20,2.200000047683716,2.240000009536743,2.200000047683716,2.2360000610351562,1106910.0
+2019-01-21,2.2239999771118164,2.240000009536743,2.2239999771118164,2.2320001125335693,572035.0
+2019-01-22,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2360000610351562,354570.0
+2019-01-23,2.240000009536743,2.24399995803833,2.2239999771118164,2.2239999771118164,456375.0
+2019-01-24,2.2239999771118164,2.2239999771118164,2.2160000801086426,2.2160000801086426,80295.0
+2019-01-27,2.2239999771118164,2.2239999771118164,2.200000047683716,2.2160000801086426,800900.0
+2019-01-28,2.240000009536743,2.25600004196167,2.2279999256134033,2.240000009536743,1502095.0
+2019-01-29,2.247999906539917,2.247999906539917,2.2160000801086426,2.2200000286102295,957085.0
+2019-01-30,2.2279999256134033,2.2320001125335693,2.2160000801086426,2.2320001125335693,804075.0
+2019-01-31,2.2320001125335693,2.2320001125335693,2.2079999446868896,2.2079999446868896,372935.0
+2019-02-03,2.2160000801086426,2.2239999771118164,2.2119998931884766,2.2119998931884766,396200.0
+2019-02-04,2.2239999771118164,2.2239999771118164,2.196000099182129,2.196000099182129,601435.0
+2019-02-05,2.196000099182129,2.200000047683716,2.196000099182129,2.200000047683716,140785.0
+2019-02-06,2.2119998931884766,2.2720000743865967,2.2119998931884766,2.259999990463257,2996575.0
+2019-02-07,2.2799999713897705,2.2880001068115234,2.2239999771118164,2.2239999771118164,1467140.0
+2019-02-10,2.2200000286102295,2.2239999771118164,2.200000047683716,2.2119998931884766,1474825.0
+2019-02-11,2.2119998931884766,2.2360000610351562,2.2039999961853027,2.2279999256134033,730730.0
+2019-02-12,2.240000009536743,2.240000009536743,2.2119998931884766,2.2160000801086426,969295.0
+2019-02-13,2.2160000801086426,2.2200000286102295,2.200000047683716,2.2079999446868896,884860.0
+2019-02-14,2.200000047683716,2.2039999961853027,2.196000099182129,2.200000047683716,178245.0
+2019-02-17,2.2079999446868896,2.2079999446868896,2.200000047683716,2.2039999961853027,434670.0
+2019-02-18,2.200000047683716,2.2119998931884766,2.200000047683716,2.200000047683716,390185.0
+2019-02-19,2.187999963760376,2.191999912261963,2.184000015258789,2.191999912261963,271820.0
+2019-02-20,2.180000066757202,2.2079999446868896,2.180000066757202,2.191999912261963,268410.0
+2019-02-21,2.184000015258789,2.196000099182129,2.180000066757202,2.180000066757202,369375.0
+2019-02-24,2.184000015258789,2.187999963760376,2.1760001182556152,2.187999963760376,149935.0
+2019-02-25,2.1760001182556152,2.184000015258789,2.1679999828338623,2.1760001182556152,219570.0
+2019-02-26,2.184000015258789,2.184000015258789,2.1760001182556152,2.1760001182556152,89495.0
+2019-02-27,2.1760001182556152,2.180000066757202,2.1679999828338623,2.180000066757202,226065.0
+2019-02-28,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,93770.0
+2019-03-03,2.184000015258789,2.191999912261963,2.180000066757202,2.180000066757202,214075.0
+2019-03-04,2.184000015258789,2.191999912261963,2.180000066757202,2.180000066757202,249155.0
+2019-03-05,2.184000015258789,2.2039999961853027,2.184000015258789,2.2039999961853027,323895.0
+2019-03-06,2.2119998931884766,2.2160000801086426,2.196000099182129,2.196000099182129,283740.0
+2019-03-07,2.2039999961853027,2.2160000801086426,2.180000066757202,2.196000099182129,897890.0
+2019-03-10,2.196000099182129,2.2079999446868896,2.191999912261963,2.200000047683716,548830.0
+2019-03-11,2.2039999961853027,2.2279999256134033,2.200000047683716,2.2160000801086426,1412125.0
+2019-03-12,2.2160000801086426,2.2279999256134033,2.200000047683716,2.2119998931884766,470180.0
+2019-03-13,2.2239999771118164,2.2239999771118164,2.200000047683716,2.2079999446868896,445000.0
+2019-03-14,2.2119998931884766,2.2360000610351562,2.2079999446868896,2.2119998931884766,1240170.0
+2019-03-17,2.2160000801086426,2.2720000743865967,2.2119998931884766,2.240000009536743,3192285.0
+2019-03-18,2.240000009536743,2.2639999389648438,2.2279999256134033,2.25600004196167,2263115.0
+2019-03-19,2.24399995803833,2.2799999713897705,2.240000009536743,2.259999990463257,1580945.0
+2019-03-20,2.24399995803833,2.247999906539917,2.2320001125335693,2.240000009536743,534755.0
+2019-03-21,2.2679998874664307,2.2720000743865967,2.2239999771118164,2.2239999771118164,1909845.0
+2019-03-24,2.2320001125335693,2.2360000610351562,2.2160000801086426,2.2160000801086426,376025.0
+2019-03-25,2.2200000286102295,2.2200000286102295,2.2079999446868896,2.2119998931884766,315150.0
+2019-03-26,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2239999771118164,439785.0
+2019-03-27,2.2320001125335693,2.240000009536743,2.2239999771118164,2.240000009536743,231265.0
+2019-03-28,2.2279999256134033,2.240000009536743,2.2279999256134033,2.240000009536743,491755.0
+2019-03-31,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
+2019-04-01,2.2279999256134033,2.2360000610351562,2.2239999771118164,2.2360000610351562,319660.0
+2019-04-02,2.2360000610351562,2.240000009536743,2.2239999771118164,2.2320001125335693,313830.0
+2019-04-03,2.2279999256134033,2.259999990463257,2.2279999256134033,2.259999990463257,865860.0
+2019-04-04,2.25600004196167,2.259999990463257,2.24399995803833,2.24399995803833,570055.0
+2019-04-07,2.24399995803833,2.24399995803833,2.2279999256134033,2.24399995803833,504910.0
+2019-04-08,2.240000009536743,2.240000009536743,2.2360000610351562,2.2360000610351562,228780.0
+2019-04-09,2.2360000610351562,2.2639999389648438,2.2320001125335693,2.25600004196167,933560.0
+2019-04-10,2.259999990463257,2.315999984741211,2.247999906539917,2.315999984741211,2927925.0
+2019-04-11,2.328000068664551,2.3399999141693115,2.299999952316284,2.3239998817443848,2406125.0
+2019-04-14,2.312000036239624,2.3559999465942383,2.312000036239624,2.315999984741211,1391760.0
+2019-04-15,2.3239998817443848,2.375999927520752,2.312000036239624,2.364000082015991,1992405.0
+2019-04-16,2.375999927520752,2.384000062942505,2.3559999465942383,2.3559999465942383,1647240.0
+2019-04-17,2.364000082015991,2.364000082015991,2.3320000171661377,2.3440001010894775,2038955.0
+2019-04-18,2.3440001010894775,2.3440001010894775,2.312000036239624,2.3320000171661377,971015.0
+2019-04-21,2.247999906539917,2.2799999713897705,2.247999906539917,2.247999906539917,1298430.0
+2019-04-22,2.252000093460083,2.2639999389648438,2.2360000610351562,2.259999990463257,1015965.0
+2019-04-23,2.247999906539917,2.2679998874664307,2.24399995803833,2.24399995803833,768885.0
+2019-04-24,2.24399995803833,2.252000093460083,2.240000009536743,2.247999906539917,177720.0
+2019-04-25,2.24399995803833,2.259999990463257,2.240000009536743,2.25600004196167,284060.0
+2019-04-28,2.259999990463257,2.2799999713897705,2.259999990463257,2.2760000228881836,457785.0
+2019-04-29,2.259999990463257,2.2960000038146973,2.24399995803833,2.252000093460083,807745.0
+2019-04-30,2.24399995803833,2.252000093460083,2.2320001125335693,2.240000009536743,462090.0
+2019-05-01,2.240000009536743,2.2720000743865967,2.2360000610351562,2.2720000743865967,427845.0
+2019-05-02,2.24399995803833,2.2639999389648438,2.240000009536743,2.240000009536743,557490.0
+2019-05-05,2.252000093460083,2.252000093460083,2.2160000801086426,2.2239999771118164,526145.0
+2019-05-06,2.2160000801086426,2.2360000610351562,2.180000066757202,2.2360000610351562,722190.0
+2019-05-07,2.2239999771118164,2.2320001125335693,2.200000047683716,2.2119998931884766,397220.0
+2019-05-08,2.2039999961853027,2.2039999961853027,2.171999931335449,2.2039999961853027,379270.0
+2019-05-09,2.2039999961853027,2.2119998931884766,2.2039999961853027,2.2119998931884766,114520.0
+2019-05-12,2.2039999961853027,2.2039999961853027,2.171999931335449,2.184000015258789,374405.0
+2019-05-13,2.171999931335449,2.171999931335449,2.1040000915527344,2.1040000915527344,527860.0
+2019-05-14,2.0959999561309814,2.1519999504089355,2.0920000076293945,2.128000020980835,662745.0
+2019-05-15,2.131999969482422,2.1480000019073486,2.131999969482422,2.135999917984009,468800.0
+2019-05-16,2.140000104904175,2.180000066757202,2.140000104904175,2.180000066757202,389690.0
+2019-05-19,2.1440000534057617,2.1480000019073486,2.140000104904175,2.1480000019073486,256865.0
+2019-05-20,2.119999885559082,2.140000104904175,2.0999999046325684,2.140000104904175,401625.0
+2019-05-21,2.1480000019073486,2.1480000019073486,2.1440000534057617,2.1440000534057617,85495.0
+2019-05-22,2.1600000858306885,2.180000066757202,2.140000104904175,2.140000104904175,218015.0
+2019-05-23,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,29815.0
+2019-05-26,2.140000104904175,2.140000104904175,2.131999969482422,2.131999969482422,247425.0
+2019-05-27,2.1080000400543213,2.1480000019073486,2.1080000400543213,2.1480000019073486,204110.0
+2019-05-28,2.140000104904175,2.1440000534057617,2.140000104904175,2.1440000534057617,90680.0
+2019-05-29,2.1480000019073486,2.1600000858306885,2.1480000019073486,2.1600000858306885,107645.0
+2019-05-30,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-02,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-03,2.1559998989105225,2.200000047683716,2.1559998989105225,2.200000047683716,248575.0
+2019-06-04,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-05,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-06,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
+2019-06-09,2.1760001182556152,2.2239999771118164,2.1760001182556152,2.2239999771118164,384460.0
+2019-06-10,2.191999912261963,2.240000009536743,2.191999912261963,2.200000047683716,716005.0
+2019-06-11,2.200000047683716,2.2160000801086426,2.200000047683716,2.2039999961853027,354250.0
+2019-06-12,2.2160000801086426,2.2239999771118164,2.200000047683716,2.2039999961853027,489385.0
+2019-06-13,2.187999963760376,2.240000009536743,2.180000066757202,2.180000066757202,1142110.0
+2019-06-16,2.1760001182556152,2.200000047683716,2.1760001182556152,2.180000066757202,404720.0
+2019-06-17,2.180000066757202,2.240000009536743,2.180000066757202,2.2200000286102295,567375.0
+2019-06-18,2.2119998931884766,2.2320001125335693,2.2119998931884766,2.2320001125335693,321840.0
+2019-06-19,2.240000009536743,2.240000009536743,2.2279999256134033,2.240000009536743,241050.0
+2019-06-20,2.2160000801086426,2.2160000801086426,2.200000047683716,2.2160000801086426,337755.0
+2019-06-23,2.200000047683716,2.200000047683716,2.1760001182556152,2.180000066757202,495975.0
+2019-06-24,2.180000066757202,2.187999963760376,2.180000066757202,2.187999963760376,204215.0
+2019-06-25,2.184000015258789,2.191999912261963,2.184000015258789,2.191999912261963,102715.0
+2019-06-26,2.2119998931884766,2.2720000743865967,2.2119998931884766,2.2360000610351562,2263180.0
+2019-06-27,2.240000009536743,2.247999906539917,2.2279999256134033,2.240000009536743,435290.0
+2019-06-30,2.24399995803833,2.24399995803833,2.240000009536743,2.24399995803833,210340.0
+2019-07-01,2.24399995803833,2.24399995803833,2.240000009536743,2.24399995803833,107830.0
+2019-07-02,2.240000009536743,2.247999906539917,2.240000009536743,2.24399995803833,181950.0
+2019-07-03,2.240000009536743,2.240000009536743,2.2279999256134033,2.2279999256134033,152820.0
+2019-07-04,2.2320001125335693,2.240000009536743,2.2320001125335693,2.2360000610351562,157360.0
+2019-07-07,2.2360000610351562,2.2360000610351562,2.2200000286102295,2.2279999256134033,327330.0
+2019-07-08,2.2200000286102295,2.2320001125335693,2.2200000286102295,2.2239999771118164,113020.0
+2019-07-09,2.2200000286102295,2.2200000286102295,2.2160000801086426,2.2200000286102295,123985.0
+2019-07-10,2.2279999256134033,2.252000093460083,2.2279999256134033,2.240000009536743,616990.0
+2019-07-11,2.247999906539917,2.2799999713897705,2.240000009536743,2.259999990463257,1379820.0
+2019-07-14,2.2639999389648438,2.2799999713897705,2.259999990463257,2.2639999389648438,473100.0
+2019-07-15,2.25600004196167,2.2799999713897705,2.252000093460083,2.2760000228881836,515540.0
+2019-07-16,2.2920000553131104,2.299999952316284,2.2639999389648438,2.2720000743865967,741540.0
+2019-07-17,2.2679998874664307,2.303999900817871,2.2639999389648438,2.303999900817871,694160.0
+2019-07-18,2.2920000553131104,2.303999900817871,2.2760000228881836,2.2799999713897705,437390.0
+2019-07-21,2.2760000228881836,2.2760000228881836,2.240000009536743,2.25600004196167,572955.0
+2019-07-22,2.247999906539917,2.3320000171661377,2.247999906539917,2.315999984741211,1057000.0
+2019-07-23,2.2920000553131104,2.2920000553131104,2.2679998874664307,2.2679998874664307,230370.0
+2019-07-24,2.259999990463257,2.312000036239624,2.259999990463257,2.312000036239624,580155.0
+2019-07-25,2.312000036239624,2.312000036239624,2.2920000553131104,2.312000036239624,422375.0
+2019-07-28,2.312000036239624,2.319999933242798,2.299999952316284,2.303999900817871,269475.0
+2019-07-29,2.299999952316284,2.319999933242798,2.2799999713897705,2.2799999713897705,175070.0
+2019-07-30,2.2799999713897705,2.299999952316284,2.2799999713897705,2.299999952316284,247235.0
+2019-07-31,2.299999952316284,2.3440001010894775,2.299999952316284,2.3440001010894775,820155.0
+2019-08-01,2.3399999141693115,2.3399999141693115,2.299999952316284,2.299999952316284,355410.0
+2019-08-04,2.2799999713897705,2.3239998817443848,2.2799999713897705,2.315999984741211,509015.0
+2019-08-05,2.319999933242798,2.3320000171661377,2.2960000038146973,2.308000087738037,457260.0
+2019-08-06,2.2839999198913574,2.299999952316284,2.259999990463257,2.299999952316284,221450.0
+2019-08-07,2.2880001068115234,2.315999984741211,2.2880001068115234,2.312000036239624,415930.0
+2019-08-08,2.315999984741211,2.315999984741211,2.2960000038146973,2.299999952316284,608640.0
+2019-08-11,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-12,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-13,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-14,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-15,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2019-08-18,2.247999906539917,2.2799999713897705,2.247999906539917,2.259999990463257,433020.0
+2019-08-19,2.252000093460083,2.2679998874664307,2.252000093460083,2.2679998874664307,300740.0
+2019-08-20,2.240000009536743,2.24399995803833,2.2039999961853027,2.2200000286102295,731580.0
+2019-08-21,2.2239999771118164,2.2279999256134033,2.2160000801086426,2.2160000801086426,361220.0
+2019-08-22,2.2119998931884766,2.2160000801086426,2.200000047683716,2.2160000801086426,609670.0
+2019-08-25,2.2160000801086426,2.2200000286102295,2.200000047683716,2.200000047683716,374455.0
+2019-08-26,2.200000047683716,2.240000009536743,2.200000047683716,2.2360000610351562,207745.0
+2019-08-27,2.2360000610351562,2.2360000610351562,2.2039999961853027,2.2200000286102295,219390.0
+2019-08-28,2.200000047683716,2.2160000801086426,2.200000047683716,2.2079999446868896,125610.0
+2019-08-29,2.2119998931884766,2.2160000801086426,2.200000047683716,2.200000047683716,154025.0
+2019-09-01,2.2039999961853027,2.2039999961853027,2.2039999961853027,2.2039999961853027,62750.0
+2019-09-02,2.200000047683716,2.2160000801086426,2.200000047683716,2.2160000801086426,103770.0
+2019-09-03,2.2160000801086426,2.2160000801086426,2.2079999446868896,2.2079999446868896,90805.0
+2019-09-04,2.2039999961853027,2.2320001125335693,2.2039999961853027,2.2320001125335693,158450.0
+2019-09-05,2.2320001125335693,2.25600004196167,2.200000047683716,2.200000047683716,601690.0
+2019-09-08,2.2160000801086426,2.2200000286102295,2.2079999446868896,2.2200000286102295,227910.0
+2019-09-09,2.2119998931884766,2.2160000801086426,2.2119998931884766,2.2160000801086426,111760.0
+2019-09-10,2.2239999771118164,2.2239999771118164,2.200000047683716,2.200000047683716,241640.0
+2019-09-11,2.200000047683716,2.200000047683716,2.191999912261963,2.191999912261963,155355.0
+2019-09-12,2.191999912261963,2.200000047683716,2.1600000858306885,2.1600000858306885,416555.0
+2019-09-15,2.135999917984009,2.180000066757202,2.131999969482422,2.180000066757202,416300.0
+2019-09-16,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,110470.0
+2019-09-17,2.1679999828338623,2.1679999828338623,2.140000104904175,2.140000104904175,232790.0
+2019-09-18,2.1600000858306885,2.1600000858306885,2.1559998989105225,2.1559998989105225,185505.0
+2019-09-19,2.171999931335449,2.171999931335449,2.1559998989105225,2.1559998989105225,100440.0
+2019-09-22,2.171999931335449,2.180000066757202,2.1679999828338623,2.1679999828338623,154905.0
+2019-09-24,2.1760001182556152,2.2039999961853027,2.1760001182556152,2.2039999961853027,158705.0
+2019-09-25,2.2119998931884766,2.25600004196167,2.2119998931884766,2.2279999256134033,1313050.0
+2019-09-26,2.2320001125335693,2.240000009536743,2.2200000286102295,2.240000009536743,532920.0
+2019-09-29,2.24399995803833,2.252000093460083,2.2239999771118164,2.240000009536743,297145.0
+2019-09-30,2.25600004196167,2.25600004196167,2.2320001125335693,2.24399995803833,438165.0
+2019-10-01,2.2360000610351562,2.252000093460083,2.2200000286102295,2.2200000286102295,654415.0
+2019-10-02,2.2160000801086426,2.2279999256134033,2.2160000801086426,2.2239999771118164,858045.0
+2019-10-03,2.2200000286102295,2.2200000286102295,2.2119998931884766,2.2119998931884766,169405.0
+2019-10-06,2.2119998931884766,2.2320001125335693,2.2119998931884766,2.2160000801086426,819900.0
+2019-10-07,2.2239999771118164,2.2279999256134033,2.2119998931884766,2.2119998931884766,489810.0
+2019-10-08,2.2079999446868896,2.2119998931884766,2.184000015258789,2.184000015258789,304035.0
+2019-10-09,2.196000099182129,2.2079999446868896,2.180000066757202,2.180000066757202,179610.0
+2019-10-10,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,74810.0
+2019-10-13,2.1760001182556152,2.1760001182556152,2.1760001182556152,2.1760001182556152,41675.0
+2019-10-14,2.1600000858306885,2.1600000858306885,2.1440000534057617,2.1440000534057617,152230.0
+2019-10-15,2.1519999504089355,2.1519999504089355,2.1519999504089355,2.1519999504089355,43240.0
+2019-10-16,2.1480000019073486,2.171999931335449,2.1440000534057617,2.1600000858306885,157805.0
+2019-10-17,2.1760001182556152,2.1760001182556152,2.1760001182556152,2.1760001182556152,52770.0
+2019-10-20,2.191999912261963,2.2160000801086426,2.191999912261963,2.2160000801086426,390780.0
+2019-10-21,2.200000047683716,2.2079999446868896,2.200000047683716,2.200000047683716,298920.0
+2019-10-22,2.187999963760376,2.2119998931884766,2.187999963760376,2.200000047683716,185905.0
+2019-10-23,2.200000047683716,2.200000047683716,2.187999963760376,2.196000099182129,450825.0
+2019-10-24,2.200000047683716,2.2039999961853027,2.200000047683716,2.2039999961853027,102870.0
+2019-10-27,2.184000015258789,2.200000047683716,2.180000066757202,2.191999912261963,377690.0
+2019-10-28,2.187999963760376,2.187999963760376,2.180000066757202,2.187999963760376,257245.0
+2019-10-29,2.1600000858306885,2.171999931335449,2.1600000858306885,2.1600000858306885,269075.0
+2019-10-30,2.1600000858306885,2.1600000858306885,2.140000104904175,2.140000104904175,307685.0
+2019-10-31,2.140000104904175,2.1480000019073486,2.135999917984009,2.1480000019073486,628920.0
+2019-11-03,2.1480000019073486,2.1519999504089355,2.1440000534057617,2.1440000534057617,190570.0
+2019-11-04,2.135999917984009,2.1559998989105225,2.131999969482422,2.131999969482422,520125.0
+2019-11-05,2.135999917984009,2.140000104904175,2.135999917984009,2.135999917984009,393290.0
+2019-11-06,2.131999969482422,2.131999969482422,2.128000020980835,2.131999969482422,110355.0
+2019-11-07,2.135999917984009,2.140000104904175,2.135999917984009,2.140000104904175,452855.0
+2019-11-10,2.140000104904175,2.171999931335449,2.140000104904175,2.1600000858306885,2065600.0
+2019-11-11,2.140000104904175,2.1559998989105225,2.131999969482422,2.1480000019073486,341935.0
+2019-11-12,2.135999917984009,2.135999917984009,2.115999937057495,2.119999885559082,1146385.0
+2019-11-13,2.115999937057495,2.119999885559082,2.0999999046325684,2.0999999046325684,513765.0
+2019-11-14,2.0999999046325684,2.1080000400543213,2.0999999046325684,2.0999999046325684,138615.0
+2019-11-17,2.0999999046325684,2.0999999046325684,2.0840001106262207,2.0840001106262207,230810.0
+2019-11-18,2.0880000591278076,2.111999988555908,2.0840001106262207,2.111999988555908,338240.0
+2019-11-19,2.111999988555908,2.115999937057495,2.0999999046325684,2.111999988555908,175840.0
+2019-11-20,2.1040000915527344,2.131999969482422,2.0999999046325684,2.128000020980835,358930.0
+2019-11-21,2.128000020980835,2.128000020980835,2.0959999561309814,2.0959999561309814,202320.0
+2019-11-24,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,91825.0
+2019-11-25,2.0880000591278076,2.0999999046325684,2.0880000591278076,2.0999999046325684,118710.0
+2019-11-26,2.0999999046325684,2.0999999046325684,2.0840001106262207,2.0840001106262207,258535.0
+2019-11-27,2.1040000915527344,2.1040000915527344,2.1040000915527344,2.1040000915527344,61140.0
+2019-11-28,2.119999885559082,2.119999885559082,2.0999999046325684,2.0999999046325684,288870.0
+2019-12-01,2.0999999046325684,2.1040000915527344,2.0880000591278076,2.0880000591278076,280235.0
+2019-12-02,2.1040000915527344,2.1040000915527344,2.0840001106262207,2.0880000591278076,91180.0
+2019-12-03,2.0920000076293945,2.0920000076293945,2.0880000591278076,2.0920000076293945,122285.0
+2019-12-04,2.0959999561309814,2.0959999561309814,2.0840001106262207,2.0840001106262207,97060.0
+2019-12-05,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,106440.0
+2019-12-08,2.0920000076293945,2.1040000915527344,2.0880000591278076,2.1040000915527344,621225.0
+2019-12-09,2.1080000400543213,2.111999988555908,2.1040000915527344,2.111999988555908,427805.0
+2019-12-10,2.111999988555908,2.124000072479248,2.1040000915527344,2.1040000915527344,299260.0
+2019-12-11,2.111999988555908,2.1559998989105225,2.111999988555908,2.1559998989105225,636990.0
+2019-12-12,2.119999885559082,2.128000020980835,2.1080000400543213,2.124000072479248,612610.0
+2019-12-15,2.111999988555908,2.119999885559082,2.0999999046325684,2.0999999046325684,602980.0
+2019-12-16,2.0999999046325684,2.119999885559082,2.0959999561309814,2.115999937057495,458055.0
+2019-12-17,2.115999937057495,2.140000104904175,2.1080000400543213,2.135999917984009,722980.0
+2019-12-18,2.1480000019073486,2.1760001182556152,2.128000020980835,2.1480000019073486,1001690.0
+2019-12-19,2.1559998989105225,2.200000047683716,2.1480000019073486,2.1600000858306885,1431395.0
+2019-12-22,2.1559998989105225,2.2200000286102295,2.1559998989105225,2.180000066757202,1636510.0
+2019-12-23,2.180000066757202,2.2360000610351562,2.180000066757202,2.2320001125335693,2935995.0
+2019-12-24,2.247999906539917,2.25600004196167,2.2160000801086426,2.240000009536743,2003610.0
+2019-12-25,2.259999990463257,2.2839999198913574,2.24399995803833,2.2760000228881836,2020680.0
+2019-12-26,2.2839999198913574,2.2880001068115234,2.25600004196167,2.2799999713897705,1030270.0
+2019-12-29,2.2839999198913574,2.3480000495910645,2.2839999198913574,2.3399999141693115,3387310.0
+2019-12-30,2.3399999141693115,2.359999895095825,2.2960000038146973,2.2960000038146973,2184365.0
+2019-12-31,2.2920000553131104,2.3239998817443848,2.2720000743865967,2.299999952316284,1457645.0
+2020-01-01,2.319999933242798,2.328000068664551,2.2880001068115234,2.3239998817443848,746690.0
+2020-01-02,2.303999900817871,2.3359999656677246,2.2799999713897705,2.299999952316284,2784560.0
+2020-01-05,2.2799999713897705,2.2799999713897705,2.259999990463257,2.259999990463257,1177675.0
+2020-01-06,2.25600004196167,2.25600004196167,2.2079999446868896,2.2239999771118164,995190.0
+2020-01-07,2.24399995803833,2.444000005722046,2.2320001125335693,2.3399999141693115,10731300.0
+2020-01-08,2.315999984741211,2.444000005722046,2.315999984741211,2.375999927520752,7775935.0
+2020-01-09,2.4000000953674316,2.431999921798706,2.375999927520752,2.4040000438690186,9645360.0
+2020-01-12,2.4079999923706055,2.4800000190734863,2.3919999599456787,2.440000057220459,5613325.0
+2020-01-13,2.4800000190734863,2.4800000190734863,2.4200000762939453,2.427999973297119,2390590.0
+2020-01-14,2.447999954223633,2.4600000381469727,2.427999973297119,2.427999973297119,2876845.0
+2020-01-15,2.431999921798706,2.444000005722046,2.4200000762939453,2.440000057220459,1906645.0
+2020-01-16,2.4639999866485596,2.4800000190734863,2.4519999027252197,2.4800000190734863,3042360.0
+2020-01-19,2.496000051498413,2.503999948501587,2.48799991607666,2.496000051498413,2665435.0
+2020-01-20,2.503999948501587,2.5799999237060547,2.4800000190734863,2.559999942779541,5177945.0
+2020-01-21,2.5399999618530273,2.559999942779541,2.5320000648498535,2.5439999103546143,1572095.0
+2020-01-22,2.5360000133514404,2.5759999752044678,2.5199999809265137,2.568000078201294,2219085.0
+2020-01-23,2.5399999618530273,2.5880000591278076,2.5320000648498535,2.559999942779541,1160195.0
+2020-01-26,2.555999994277954,2.572000026702881,2.5199999809265137,2.563999891281128,1353680.0
+2020-01-27,2.5360000133514404,2.5439999103546143,2.492000102996826,2.492000102996826,988285.0
+2020-01-28,2.5,2.5160000324249268,2.447999954223633,2.4760000705718994,1203845.0
+2020-01-29,2.4839999675750732,2.5880000591278076,2.4679999351501465,2.5199999809265137,2019875.0
+2020-01-30,2.5280001163482666,2.5399999618530273,2.51200008392334,2.5399999618530273,1043785.0
+2020-02-02,2.5,2.51200008392334,2.4600000381469727,2.4760000705718994,1888590.0
+2020-02-03,2.492000102996826,2.496000051498413,2.440000057220459,2.4560000896453857,1319640.0
+2020-02-04,2.4800000190734863,2.4800000190734863,2.4519999027252197,2.4800000190734863,864545.0
+2020-02-05,2.48799991607666,2.507999897003174,2.4560000896453857,2.4560000896453857,1608535.0
+2020-02-06,2.4639999866485596,2.4800000190734863,2.440000057220459,2.440000057220459,957430.0
+2020-02-09,2.4240000247955322,2.5360000133514404,2.4200000762939453,2.4600000381469727,2312470.0
+2020-02-10,2.4639999866485596,2.507999897003174,2.4639999866485596,2.507999897003174,1079810.0
+2020-02-11,2.496000051498413,2.507999897003174,2.4719998836517334,2.4760000705718994,906170.0
+2020-02-12,2.4679999351501465,2.507999897003174,2.4679999351501465,2.4800000190734863,1390415.0
+2020-02-13,2.4800000190734863,2.4800000190734863,2.447999954223633,2.4519999027252197,453680.0
+2020-02-16,2.4519999027252197,2.4519999027252197,2.4519999027252197,2.4519999027252197,0.0
+2020-02-17,2.447999954223633,2.4600000381469727,2.440000057220459,2.4600000381469727,267110.0
+2020-02-18,2.4519999027252197,2.4560000896453857,2.440000057220459,2.440000057220459,239020.0
+2020-02-19,2.440000057220459,2.5,2.440000057220459,2.5,1203330.0
+2020-02-20,2.503999948501587,2.503999948501587,2.4719998836517334,2.4800000190734863,853650.0
+2020-02-23,2.4839999675750732,2.492000102996826,2.4679999351501465,2.4800000190734863,1326495.0
+2020-02-24,2.4800000190734863,2.4800000190734863,2.384000062942505,2.384000062942505,1524710.0
+2020-02-25,2.380000114440918,2.388000011444092,2.3320000171661377,2.388000011444092,1147515.0
+2020-02-26,2.359999895095825,2.380000114440918,2.3399999141693115,2.380000114440918,741400.0
+2020-02-27,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0.0
+2020-03-01,2.259999990463257,2.259999990463257,2.2039999961853027,2.2160000801086426,1001870.0
+2020-03-02,2.2160000801086426,2.2720000743865967,2.2160000801086426,2.2160000801086426,1098000.0
+2020-03-03,2.2320001125335693,2.2920000553131104,2.2320001125335693,2.2799999713897705,1206935.0
+2020-03-04,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0
+2020-03-05,2.299999952316284,2.299999952316284,2.2360000610351562,2.2360000610351562,599920.0
+2020-03-08,2.1640000343322754,2.1640000343322754,2.0160000324249268,2.0239999294281006,1317400.0
+2020-03-09,1.8300000429153442,1.9800000190734863,1.8300000429153442,1.9140000343322754,776480.0
+2020-03-10,2.0480000972747803,2.0959999561309814,2.0,2.0959999561309814,749970.0
+2020-03-11,2.0920000076293945,2.111999988555908,2.0480000972747803,2.063999891281128,497935.0
+2020-03-12,1.8700000047683716,1.9800000190734863,1.8700000047683716,1.9800000190734863,418120.0
+2020-03-15,2.01200008392334,2.055999994277954,1.9600000381469727,1.9600000381469727,411665.0
+2020-03-16,1.9199999570846558,1.940000057220459,1.8660000562667847,1.8660000562667847,622095.0
+2020-03-17,1.8660000562667847,1.8860000371932983,1.8580000400543213,1.8600000143051147,1033890.0
+2020-03-18,1.8559999465942383,1.871999979019165,1.8300000429153442,1.850000023841858,803515.0
+2020-03-19,1.850000023841858,1.8680000305175781,1.843999981880188,1.8680000305175781,842200.0
+2020-03-22,1.8799999952316284,1.8799999952316284,1.812000036239624,1.815999984741211,634980.0
+2020-03-23,1.7999999523162842,1.871999979019165,1.7979999780654907,1.871999979019165,585205.0
+2020-03-24,1.871999979019165,1.899999976158142,1.850000023841858,1.899999976158142,1313640.0
+2020-03-25,1.909999966621399,1.9179999828338623,1.7599999904632568,1.7719999551773071,5421485.0
+2020-03-26,1.7999999523162842,1.805999994277954,1.7760000228881836,1.781999945640564,2234455.0
+2020-03-29,1.7699999809265137,1.7799999713897705,1.7680000066757202,1.7719999551773071,923965.0
+2020-03-30,1.7899999618530273,1.812000036239624,1.7719999551773071,1.812000036239624,1486355.0
+2020-03-31,1.8300000429153442,1.8459999561309814,1.8300000429153442,1.8459999561309814,1323280.0
+2020-04-01,1.8300000429153442,1.8700000047683716,1.8300000429153442,1.8680000305175781,1192525.0
+2020-04-02,1.8700000047683716,1.8899999856948853,1.8600000143051147,1.8600000143051147,1312195.0
+2020-04-05,1.8660000562667847,1.8700000047683716,1.8420000076293945,1.8420000076293945,1150425.0
+2020-04-06,1.843999981880188,1.8760000467300415,1.8420000076293945,1.8639999628067017,1227720.0
+2020-04-07,1.8839999437332153,1.9079999923706055,1.8700000047683716,1.9079999923706055,2132480.0
+2020-04-08,1.9040000438690186,1.9520000219345093,1.871999979019165,1.909999966621399,2924785.0
+2020-04-09,1.9240000247955322,1.9520000219345093,1.8899999856948853,1.909999966621399,2420425.0
+2020-04-12,1.8960000276565552,1.944000005722046,1.8899999856948853,1.909999966621399,1460430.0
+2020-04-13,1.9199999570846558,1.9199999570846558,1.8860000371932983,1.899999976158142,1108670.0
+2020-04-14,1.8819999694824219,1.9040000438690186,1.8819999694824219,1.8960000276565552,297545.0
+2020-04-15,1.8940000534057617,1.9079999923706055,1.871999979019165,1.8799999952316284,551170.0
+2020-04-16,1.8639999628067017,1.8639999628067017,1.8300000429153442,1.8300000429153442,794630.0
+2020-04-19,1.8420000076293945,1.8420000076293945,1.8200000524520874,1.8240000009536743,725675.0
+2020-04-20,1.8240000009536743,1.8320000171661377,1.815999984741211,1.8320000171661377,503220.0
+2020-04-21,1.7999999523162842,1.809999942779541,1.784000039100647,1.8020000457763672,645755.0
+2020-04-22,1.7940000295639038,1.8259999752044678,1.7799999713897705,1.8259999752044678,572625.0
+2020-04-23,1.8300000429153442,1.843999981880188,1.8279999494552612,1.8339999914169312,577355.0
+2020-04-26,1.8600000143051147,1.8960000276565552,1.8539999723434448,1.8899999856948853,2095030.0
+2020-04-27,1.8960000276565552,1.940000057220459,1.8799999952316284,1.9040000438690186,2427405.0
+2020-04-28,1.9240000247955322,1.9240000247955322,1.8940000534057617,1.909999966621399,1625245.0
+2020-04-29,1.9160000085830688,2.0199999809265137,1.9160000085830688,2.0199999809265137,3414115.0
+2020-04-30,2.0480000972747803,2.068000078201294,2.0239999294281006,2.0239999294281006,2052730.0
+2020-05-03,1.8700000047683716,1.940000057220459,1.840000033378601,1.8480000495910645,1146255.0
+2020-05-04,1.7960000038146973,1.8700000047683716,1.7960000038146973,1.8639999628067017,411145.0
+2020-05-05,1.8839999437332153,1.8839999437332153,1.850000023841858,1.8600000143051147,3204730.0
+2020-05-06,1.8660000562667847,1.8919999599456787,1.8480000495910645,1.8580000400543213,1133550.0
+2020-05-07,1.8600000143051147,1.8600000143051147,1.840000033378601,1.843999981880188,425480.0
+2020-05-10,1.871999979019165,1.871999979019165,1.8380000591278076,1.8380000591278076,447855.0
+2020-05-11,1.7719999551773071,1.8240000009536743,1.7719999551773071,1.7899999618530273,1415005.0
+2020-05-12,1.8079999685287476,1.840000033378601,1.8079999685287476,1.840000033378601,937665.0
+2020-05-13,1.840000033378601,1.8539999723434448,1.840000033378601,1.840000033378601,825170.0
+2020-05-14,1.8359999656677246,1.8600000143051147,1.8359999656677246,1.840000033378601,1019405.0
+2020-05-17,1.840000033378601,1.871999979019165,1.840000033378601,1.8600000143051147,653825.0
+2020-05-18,1.8880000114440918,1.8899999856948853,1.8680000305175781,1.8760000467300415,1069240.0
+2020-05-19,1.8960000276565552,1.899999976158142,1.8660000562667847,1.8799999952316284,1645190.0
+2020-05-20,1.8799999952316284,1.8799999952316284,1.8519999980926514,1.8619999885559082,316875.0
+2020-05-21,1.8799999952316284,1.8799999952316284,1.8680000305175781,1.8700000047683716,222295.0
+2020-05-31,1.9320000410079956,1.9320000410079956,1.8760000467300415,1.9179999828338623,1749855.0
+2020-06-01,1.9119999408721924,1.940000057220459,1.899999976158142,1.9299999475479126,2347850.0
+2020-06-02,1.940000057220459,1.940000057220459,1.9119999408721924,1.937999963760376,2192595.0
+2020-06-03,1.9279999732971191,1.9780000448226929,1.9199999570846558,1.940000057220459,3517640.0
+2020-06-04,1.940000057220459,1.940000057220459,1.9119999408721924,1.937999963760376,1299580.0
+2020-06-07,1.9600000381469727,1.9600000381469727,1.9359999895095825,1.9359999895095825,1156940.0
+2020-06-08,1.940000057220459,1.9559999704360962,1.9199999570846558,1.9420000314712524,1640300.0
+2020-06-09,1.9479999542236328,1.9620000123977661,1.940000057220459,1.9420000314712524,1616535.0
+2020-06-10,1.9579999446868896,1.9759999513626099,1.9500000476837158,1.9559999704360962,1735025.0
+2020-06-11,1.9600000381469727,1.9700000286102295,1.9459999799728394,1.9520000219345093,1289315.0
+2020-06-14,1.944000005722046,1.9620000123977661,1.934000015258789,1.944000005722046,3318300.0
+2020-06-15,1.9240000247955322,1.944000005722046,1.9119999408721924,1.9119999408721924,3471910.0
+2020-06-16,1.9279999732971191,1.9520000219345093,1.9279999732971191,1.940000057220459,2205260.0
+2020-06-17,1.944000005722046,2.003999948501587,1.940000057220459,1.9759999513626099,9106780.0
+2020-06-18,1.9759999513626099,2.0399999618530273,1.9600000381469727,2.0199999809265137,6191680.0
+2020-06-21,2.0360000133514404,2.0880000591278076,2.0199999809265137,2.055999994277954,9082995.0
+2020-06-22,2.0799999237060547,2.140000104904175,2.055999994277954,2.055999994277954,8633745.0
+2020-06-23,2.068000078201294,2.1040000915527344,2.055999994277954,2.0759999752044678,3310205.0
+2020-06-24,2.0959999561309814,2.1040000915527344,2.0480000972747803,2.059999942779541,2498960.0
+2020-06-25,2.0480000972747803,2.072000026702881,2.0239999294281006,2.072000026702881,1385130.0
+2020-06-28,2.072000026702881,2.0880000591278076,2.063999891281128,2.0880000591278076,1936705.0
+2020-06-29,2.0920000076293945,2.0999999046325684,2.0840001106262207,2.0880000591278076,3761905.0
+2020-06-30,2.0999999046325684,2.111999988555908,2.059999942779541,2.068000078201294,2567030.0
+2020-07-01,2.068000078201294,2.0840001106262207,2.059999942779541,2.0840001106262207,828315.0
+2020-07-02,2.0959999561309814,2.140000104904175,2.0880000591278076,2.0959999561309814,2518260.0
+2020-07-05,2.111999988555908,2.124000072479248,2.111999988555908,2.124000072479248,863840.0
+2020-07-06,2.128000020980835,2.1440000534057617,2.115999937057495,2.115999937057495,2805265.0
+2020-07-07,2.115999937057495,2.1559998989105225,2.115999937057495,2.135999917984009,1395045.0
+2020-07-08,2.140000104904175,2.1600000858306885,2.128000020980835,2.140000104904175,747295.0
+2020-07-09,2.1559998989105225,2.187999963760376,2.140000104904175,2.1519999504089355,2070735.0
+2020-07-12,2.1679999828338623,2.180000066757202,2.1480000019073486,2.1640000343322754,1078835.0
+2020-07-13,2.1679999828338623,2.2079999446868896,2.1519999504089355,2.1600000858306885,1825775.0
+2020-07-14,2.1559998989105225,2.1679999828338623,2.140000104904175,2.1559998989105225,950210.0
+2020-07-15,2.171999931335449,2.2239999771118164,2.171999931335449,2.200000047683716,3045270.0
+2020-07-16,2.2160000801086426,2.2320001125335693,2.1679999828338623,2.180000066757202,2474260.0
+2020-07-19,2.184000015258789,2.187999963760376,2.1600000858306885,2.180000066757202,2169415.0
+2020-07-20,2.1679999828338623,2.1679999828338623,2.063999891281128,2.1440000534057617,3513330.0
+2020-07-21,2.1600000858306885,2.2200000286102295,2.1440000534057617,2.191999912261963,5069065.0
+2020-07-22,2.2360000610351562,2.240000009536743,2.196000099182129,2.2160000801086426,2834585.0
+2020-07-23,2.2200000286102295,2.247999906539917,2.187999963760376,2.200000047683716,2826165.0
+2020-07-26,2.200000047683716,2.2160000801086426,2.184000015258789,2.191999912261963,1153750.0
+2020-07-27,2.2039999961853027,2.2039999961853027,2.180000066757202,2.196000099182129,704165.0
+2020-07-28,2.200000047683716,2.3559999465942383,2.196000099182129,2.24399995803833,11396720.0
+2020-08-05,2.2720000743865967,2.359999895095825,2.2720000743865967,2.2960000038146973,3761195.0
+2020-08-06,2.299999952316284,2.312000036239624,2.259999990463257,2.259999990463257,3949430.0
+2020-08-09,2.2799999713897705,2.299999952316284,2.2720000743865967,2.2880001068115234,1807235.0
+2020-08-10,2.312000036239624,2.312000036239624,2.2679998874664307,2.2799999713897705,1977340.0
+2020-08-11,2.2799999713897705,2.299999952316284,2.259999990463257,2.2679998874664307,3205090.0
+2020-08-12,2.2760000228881836,2.2880001068115234,2.2639999389648438,2.2679998874664307,3023470.0
+2020-08-13,2.2679998874664307,2.2679998874664307,2.2679998874664307,2.2679998874664307,0.0
+2020-08-16,2.2880001068115234,2.303999900817871,2.2760000228881836,2.2799999713897705,1652750.0
+2020-08-17,2.2880001068115234,2.2960000038146973,2.247999906539917,2.2760000228881836,3725145.0
+2020-08-18,2.2760000228881836,2.319999933242798,2.2679998874664307,2.312000036239624,5995180.0
+2020-08-19,2.319999933242798,2.319999933242798,2.2720000743865967,2.2839999198913574,2589670.0
+2020-08-20,2.2760000228881836,2.3239998817443848,2.2679998874664307,2.2880001068115234,2842505.0
+2020-08-23,2.2960000038146973,2.312000036239624,2.2920000553131104,2.303999900817871,4298615.0
+2020-08-24,2.303999900817871,2.315999984741211,2.2920000553131104,2.312000036239624,2917720.0
+2020-08-25,2.303999900817871,2.5399999618530273,2.299999952316284,2.4600000381469727,33987240.0
+2020-08-26,2.444000005722046,2.7039999961853027,2.427999973297119,2.7039999961853027,22027720.0
+2020-08-27,2.7920000553131104,2.859999895095825,2.684000015258789,2.7320001125335693,21037135.0
+2020-08-30,2.7920000553131104,2.9200000762939453,2.7639999389648438,2.8480000495910645,20216455.0
+2020-08-31,2.868000030517578,2.9800000190734863,2.8519999980926514,2.936000108718872,31401515.0
+2020-09-01,2.936000108718872,3.059999942779541,2.936000108718872,3.0,18388470.0
+2020-09-02,2.9839999675750732,3.059999942779541,2.8440001010894775,3.0399999618530273,16186320.0
+2020-09-03,3.0480000972747803,3.0480000972747803,2.9760000705718994,2.9839999675750732,8896420.0
+2020-09-06,2.9800000190734863,3.119999885559082,2.9639999866485596,3.0480000972747803,12884150.0
+2020-09-07,3.0920000076293945,3.115999937057495,3.0399999618530273,3.0439999103546143,7211965.0
+2020-09-08,3.0320000648498535,3.1040000915527344,3.01200008392334,3.072000026702881,15076830.0
+2020-09-09,3.0399999618530273,3.0840001106262207,2.9800000190734863,3.0799999237060547,8172830.0
+2020-09-10,3.072000026702881,3.2119998931884766,3.072000026702881,3.1519999504089355,13237410.0
+2020-09-13,3.299999952316284,3.359999895095825,3.196000099182129,3.2360000610351562,18963705.0
+2020-09-14,3.259999990463257,3.4040000438690186,3.119999885559082,3.359999895095825,29823295.0
+2020-09-15,3.4600000381469727,3.696000099182129,3.4600000381469727,3.5999999046325684,33175460.0
+2020-09-16,3.6640000343322754,3.6640000343322754,3.3559999465942383,3.436000108718872,12851765.0
+2020-09-17,3.4159998893737793,3.4240000247955322,3.3359999656677246,3.359999895095825,5086825.0
+2020-09-20,3.4000000953674316,3.4000000953674316,3.2720000743865967,3.3320000171661377,7359710.0
+2020-09-21,3.3359999656677246,3.436000108718872,3.299999952316284,3.364000082015991,10939010.0
+2020-09-22,3.368000030517578,3.4719998836517334,3.3399999141693115,3.3959999084472656,9410530.0
+2020-09-24,3.4159998893737793,3.4159998893737793,3.3480000495910645,3.375999927520752,4392050.0
+2020-09-27,3.4000000953674316,3.444000005722046,3.4000000953674316,3.427999973297119,5954590.0
+2020-09-28,3.4760000705718994,3.7679998874664307,3.4560000896453857,3.7679998874664307,24464040.0
+2020-09-29,3.7679998874664307,3.799999952316284,3.6040000915527344,3.6440000534057617,11319480.0
+2020-09-30,3.6440000534057617,4.0,3.631999969482422,3.9639999866485596,18957640.0
+2020-10-01,3.9800000190734863,4.199999809265137,3.880000114440918,3.9800000190734863,13473330.0
+2020-10-04,3.9800000190734863,4.21999979019165,3.940000057220459,3.940000057220459,12427325.0
+2020-10-05,3.944000005722046,4.059999942779541,3.680000066757202,3.859999895095825,14866350.0
+2020-10-06,4.0,4.0,3.828000068664551,3.859999895095825,5493725.0
+2020-10-07,3.880000114440918,3.888000011444092,3.7760000228881836,3.799999952316284,2795485.0
+2020-10-08,3.799999952316284,3.940000057220459,3.799999952316284,3.828000068664551,4558195.0
+2020-10-11,3.859999895095825,3.8959999084472656,3.799999952316284,3.799999952316284,5817420.0
+2020-10-12,3.8440001010894775,3.9600000381469727,3.812000036239624,3.8559999465942383,9033360.0
+2020-10-13,3.880000114440918,4.072000026702881,3.8399999141693115,4.0320000648498535,16142700.0
+2020-10-14,4.099999904632568,4.283999919891357,4.099999904632568,4.199999809265137,14720740.0
+2020-10-15,4.196000099182129,4.427999973297119,4.1479997634887695,4.271999835968018,15355155.0
+2020-10-18,4.331999778747559,4.360000133514404,4.199999809265137,4.323999881744385,8640435.0
+2020-10-19,4.380000114440918,4.5920000076293945,4.363999843597412,4.440000057220459,25145440.0
+2020-10-20,4.440000057220459,4.460000038146973,4.239999771118164,4.263999938964844,13978215.0
+2020-10-21,4.263999938964844,4.360000133514404,4.23199987411499,4.311999797821045,7753975.0
+2020-10-22,4.311999797821045,4.311999797821045,4.159999847412109,4.159999847412109,9378405.0
+2020-10-25,4.099999904632568,4.136000156402588,3.74399995803833,3.74399995803833,9256885.0
+2020-10-26,3.5439999103546143,3.7960000038146973,3.371999979019165,3.5199999809265137,32621275.0
+2020-10-27,3.48799991607666,3.5160000324249268,3.371999979019165,3.431999921798706,10691920.0
+2020-10-28,3.444000005722046,3.5,3.3399999141693115,3.3440001010894775,8757770.0
+2020-10-29,3.2039999961853027,3.2799999713897705,3.0280001163482666,3.0399999618530273,11887220.0
+2020-11-01,3.0399999618530273,3.187999963760376,3.003999948501587,3.131999969482422,8879190.0
+2020-11-02,3.119999885559082,3.3480000495910645,3.119999885559082,3.2720000743865967,14885320.0
+2020-11-03,3.2799999713897705,3.3399999141693115,3.2200000286102295,3.240000009536743,7009125.0
+2020-11-04,3.2799999713897705,3.3399999141693115,3.24399995803833,3.308000087738037,7204830.0
+2020-11-05,3.2839999198913574,3.4240000247955322,3.2360000610351562,3.2760000228881836,15255915.0
+2020-11-08,3.247999906539917,3.328000068664551,3.240000009536743,3.308000087738037,7458970.0
+2020-11-09,3.328000068664551,3.4839999675750732,3.319999933242798,3.447999954223633,18737540.0
+2020-11-10,3.5160000324249268,3.671999931335449,3.3480000495910645,3.555999994277954,24997570.0
+2020-11-11,3.799999952316284,3.859999895095825,3.640000104904175,3.7200000286102295,25008790.0
+2020-11-12,3.740000009536743,3.740000009536743,3.628000020980835,3.7039999961853027,17103275.0
+2020-11-15,3.7200000286102295,3.7799999713897705,3.6679999828338623,3.7360000610351562,17708120.0
+2020-11-16,3.7720000743865967,3.7720000743865967,3.6760001182556152,3.696000099182129,8120040.0
+2020-11-17,3.7200000286102295,3.7239999771118164,3.6480000019073486,3.6480000019073486,7032235.0
+2020-11-18,3.640000104904175,3.7799999713897705,3.631999969482422,3.7119998931884766,24900110.0
+2020-11-19,3.7160000801086426,3.9079999923706055,3.7039999961853027,3.7679998874664307,26379045.0
+2020-11-22,3.7760000228881836,3.808000087738037,3.6679999828338623,3.7160000801086426,9569680.0
+2020-11-23,3.7039999961853027,3.940000057220459,3.6519999504089355,3.819999933242798,22447790.0
+2020-11-24,3.880000114440918,4.007999897003174,3.880000114440918,3.940000057220459,23488070.0
+2020-11-25,3.9679999351501465,3.98799991607666,3.868000030517578,3.9079999923706055,12635930.0
+2020-11-26,3.799999952316284,3.8559999465942383,3.700000047683716,3.803999900817871,5613115.0
+2020-11-29,3.8399999141693115,3.8399999141693115,3.7639999389648438,3.7760000228881836,6686520.0
+2020-11-30,3.7760000228881836,3.8359999656677246,3.7200000286102295,3.7760000228881836,6891790.0
+2020-12-01,3.7920000553131104,3.884000062942505,3.7799999713897705,3.8359999656677246,10407215.0
+2020-12-02,3.8359999656677246,3.859999895095825,3.7960000038146973,3.799999952316284,4439225.0
+2020-12-03,3.799999952316284,3.880000114440918,3.7799999713897705,3.812000036239624,10138120.0
+2020-12-06,3.8399999141693115,3.8440001010894775,3.559999942779541,3.5799999237060547,4607515.0
+2020-12-07,3.5999999046325684,3.6519999504089355,3.5239999294281006,3.619999885559082,7001960.0
+2020-12-08,3.6519999504089355,3.6519999504089355,3.559999942779541,3.5959999561309814,4623515.0
+2020-12-09,3.5999999046325684,3.619999885559082,3.5999999046325684,3.6080000400543213,2575725.0
+2020-12-10,3.611999988555908,3.611999988555908,3.5799999237060547,3.5959999561309814,1693655.0
+2020-12-13,3.615999937057495,3.615999937057495,3.563999891281128,3.572000026702881,1500135.0
+2020-12-14,3.572000026702881,3.5799999237060547,3.5439999103546143,3.555999994277954,1352585.0
+2020-12-15,3.555999994277954,3.631999969482422,3.5480000972747803,3.5840001106262207,4825550.0
+2020-12-16,3.5920000076293945,3.611999988555908,3.5799999237060547,3.5920000076293945,2568670.0
+2020-12-17,3.615999937057495,3.6760001182556152,3.5920000076293945,3.5999999046325684,6919790.0
+2020-12-20,3.619999885559082,3.640000104904175,3.5160000324249268,3.5160000324249268,3919885.0
+2020-12-21,3.4000000953674316,3.436000108718872,3.2360000610351562,3.240000009536743,6948575.0
+2020-12-22,3.2880001068115234,3.3919999599456787,3.2799999713897705,3.380000114440918,3634415.0
+2020-12-23,3.4119999408721924,3.4600000381469727,3.384000062942505,3.427999973297119,2997950.0
+2020-12-24,3.436000108718872,3.7679998874664307,3.436000108718872,3.624000072479248,35689430.0
+2020-12-27,3.6600000858306885,3.7160000801086426,3.611999988555908,3.628000020980835,9051395.0
+2020-12-28,3.611999988555908,3.619999885559082,3.559999942779541,3.5920000076293945,4001860.0
+2020-12-29,3.5999999046325684,3.611999988555908,3.5280001163482666,3.552000045776367,3421880.0
+2020-12-30,3.5399999618530273,3.611999988555908,3.5399999618530273,3.5999999046325684,2839870.0
+2020-12-31,3.624000072479248,3.631999969482422,3.555999994277954,3.555999994277954,2852610.0
+2021-01-03,3.559999942779541,3.5959999561309814,3.4639999866485596,3.4679999351501465,4227435.0
+2021-01-04,3.492000102996826,3.5160000324249268,3.4600000381469727,3.4800000190734863,4149890.0
+2021-01-05,3.5160000324249268,3.5160000324249268,3.4519999027252197,3.4600000381469727,2384105.0
+2021-01-06,3.4639999866485596,3.496000051498413,3.447999954223633,3.447999954223633,1951495.0
+2021-01-07,3.4600000381469727,3.4839999675750732,3.444000005722046,3.4719998836517334,3257825.0
+2021-01-10,3.492000102996826,3.5999999046325684,3.492000102996826,3.5320000648498535,5561790.0
+2021-01-11,3.5399999618530273,3.5399999618530273,3.507999897003174,3.5399999618530273,2105255.0
+2021-01-12,3.5399999618530273,3.5399999618530273,3.5,3.5199999809265137,1599700.0
+2021-01-13,3.5280001163482666,3.5360000133514404,3.5,3.507999897003174,1397155.0
+2021-01-14,3.496000051498413,3.503999948501587,3.4760000705718994,3.5,2219935.0
+2021-01-17,3.4839999675750732,3.496000051498413,3.4679999351501465,3.4800000190734863,1186580.0
+2021-01-18,3.4839999675750732,3.5399999618530273,3.328000068664551,3.4519999027252197,3234960.0
+2021-01-19,3.4679999351501465,3.4719998836517334,3.4040000438690186,3.4200000762939453,1904145.0
+2021-01-20,3.4639999866485596,3.5,3.444000005722046,3.444000005722046,5311405.0
+2021-01-21,3.4719998836517334,3.4719998836517334,3.440000057220459,3.447999954223633,1136195.0
+2021-01-24,3.4519999027252197,3.4800000190734863,3.4200000762939453,3.4760000705718994,2186225.0
+2021-01-25,3.4800000190734863,3.5199999809265137,3.440000057220459,3.4639999866485596,4223495.0
+2021-01-26,3.4600000381469727,3.4600000381469727,3.4200000762939453,3.431999921798706,1484560.0
+2021-01-27,3.447999954223633,3.447999954223633,3.4240000247955322,3.427999973297119,891540.0
+2021-01-28,3.4119999408721924,3.431999921798706,3.4040000438690186,3.427999973297119,1230575.0
+2021-01-31,3.4240000247955322,3.431999921798706,3.364000082015991,3.375999927520752,2396585.0
+2021-02-01,3.375999927520752,3.375999927520752,3.2839999198913574,3.299999952316284,3098355.0
+2021-02-02,3.319999933242798,3.319999933242798,3.25600004196167,3.2760000228881836,1753430.0
+2021-02-03,3.2679998874664307,3.2679998874664307,3.200000047683716,3.2079999446868896,2477070.0
+2021-02-04,3.0999999046325684,3.200000047683716,3.0880000591278076,3.196000099182129,2923045.0
+2021-02-07,3.180000066757202,3.2799999713897705,3.180000066757202,3.259999990463257,1580685.0
+2021-02-08,3.299999952316284,3.572000026702881,3.2880001068115234,3.5199999809265137,10160300.0
+2021-02-09,3.559999942779541,3.559999942779541,3.4560000896453857,3.4800000190734863,6758395.0
+2021-02-10,3.4800000190734863,3.7320001125335693,3.4800000190734863,3.6760001182556152,24807840.0
+2021-02-11,3.7279999256134033,3.7320001125335693,3.5999999046325684,3.6080000400543213,8787930.0
+2021-02-14,3.624000072479248,3.7160000801086426,3.619999885559082,3.691999912261963,7773005.0
+2021-02-15,3.691999912261963,3.7200000286102295,3.6600000858306885,3.684000015258789,5094915.0
+2021-02-16,3.687999963760376,3.940000057220459,3.6480000019073486,3.8959999084472656,24188775.0
+2021-02-17,3.940000057220459,4.0320000648498535,3.799999952316284,3.8559999465942383,20351350.0
+2021-02-18,3.8559999465942383,3.944000005722046,3.799999952316284,3.8399999141693115,7082165.0
+2021-02-21,3.799999952316284,3.947999954223633,3.7639999389648438,3.9159998893737793,8581900.0
+2021-02-22,3.940000057220459,4.1479997634887695,3.940000057220459,4.064000129699707,29657350.0
+2021-02-23,4.104000091552734,4.107999801635742,4.02400016784668,4.039999961853027,9537875.0
+2021-02-24,4.076000213623047,4.076000213623047,3.799999952316284,3.799999952316284,9766745.0
+2021-02-25,3.9119999408721924,4.072000026702881,3.859999895095825,4.0279998779296875,18898010.0
+2021-02-28,3.9600000381469727,4.388000011444092,3.9000000953674316,4.260000228881836,36303910.0
+2021-03-01,4.380000114440918,4.380000114440918,4.02400016784668,4.064000129699707,30859265.0
+2021-03-02,4.084000110626221,4.139999866485596,4.0,4.047999858856201,14106900.0
+2021-03-03,4.452000141143799,4.452000141143799,4.452000141143799,4.452000141143799,8659845.0
+2021-03-04,4.599999904632568,4.696000099182129,4.372000217437744,4.400000095367432,39655345.0
+2021-03-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,7256390.0
+2021-03-08,5.320000171661377,5.320000171661377,5.130000114440918,5.320000171661377,16110350.0
+2021-03-09,5.78000020980835,5.849999904632568,5.420000076293945,5.539999961853027,79495180.0
+2021-03-10,5.5,5.699999809265137,5.309999942779541,5.369999885559082,30488985.0
+2021-03-11,5.360000133514404,5.360000133514404,5.159999847412109,5.199999809265137,19551385.0
+2021-03-14,5.150000095367432,5.429999828338623,5.110000133514404,5.420000076293945,20761655.0
+2021-03-15,5.480000019073486,5.78000020980835,5.340000152587891,5.489999771118164,27686485.0
+2021-03-16,5.539999961853027,5.559999942779541,5.239999771118164,5.369999885559082,12637745.0
+2021-03-17,5.380000114440918,5.380000114440918,5.21999979019165,5.25,6583660.0
+2021-03-18,5.25,5.690000057220459,5.239999771118164,5.480000019073486,37503985.0
+2021-03-21,5.460000038146973,5.800000190734863,5.440000057220459,5.639999866485596,32789320.0
+2021-03-22,5.619999885559082,5.71999979019165,5.460000038146973,5.5,12645935.0
+2021-03-23,5.5,5.579999923706055,5.389999866485596,5.429999828338623,7872150.0
+2021-03-24,5.400000095367432,5.489999771118164,5.340000152587891,5.429999828338623,6101900.0
+2021-03-25,5.460000038146973,5.570000171661377,5.380000114440918,5.539999961853027,7452455.0
+2021-03-28,5.5,5.559999942779541,5.420000076293945,5.510000228881836,8794970.0
+2021-03-29,5.510000228881836,5.619999885559082,5.5,5.590000152587891,13026635.0
+2021-03-30,5.630000114440918,6.139999866485596,5.579999923706055,6.139999866485596,36785120.0
+2021-03-31,6.199999809265137,6.730000019073486,6.039999961853027,6.260000228881836,82626805.0
+2021-04-01,6.25,6.619999885559082,6.199999809265137,6.429999828338623,37910470.0
+2021-04-04,6.619999885559082,7.0,6.550000190734863,7.0,47358590.0
+2021-04-05,7.03000020980835,7.099999904632568,6.840000152587891,6.860000133514404,44924330.0
+2021-04-06,6.920000076293945,6.980000019073486,6.670000076293945,6.730000019073486,16330505.0
+2021-04-07,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-04-08,6.480000019073486,6.769999980926514,6.440000057220459,6.519999980926514,29465810.0
+2021-04-11,6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0.0
+2021-04-12,6.599999904632568,6.639999866485596,6.480000019073486,6.53000020980835,9495485.0
+2021-04-13,6.5,6.519999980926514,6.269999980926514,6.309999942779541,6716535.0
+2021-04-14,6.28000020980835,6.519999980926514,6.239999771118164,6.46999979019165,13894725.0
+2021-04-15,6.5,6.559999942779541,6.480000019073486,6.480000019073486,5106910.0
+2021-04-18,6.480000019073486,6.659999847412109,6.449999809265137,6.5,7240930.0
+2021-04-19,6.510000228881836,6.590000152587891,6.420000076293945,6.429999828338623,4901910.0
+2021-04-20,6.429999828338623,6.46999979019165,6.269999980926514,6.369999885559082,8663910.0
+2021-04-21,6.400000095367432,6.449999809265137,6.300000190734863,6.360000133514404,3960820.0
+2021-04-22,6.360000133514404,6.369999885559082,6.300000190734863,6.340000152587891,3415025.0
+2021-04-25,6.340000152587891,6.429999828338623,6.300000190734863,6.340000152587891,3508240.0
+2021-04-26,6.340000152587891,6.559999942779541,6.260000228881836,6.389999866485596,10653550.0
+2021-04-27,6.460000038146973,6.510000228881836,6.380000114440918,6.429999828338623,3209440.0
+2021-04-28,6.449999809265137,6.449999809265137,6.340000152587891,6.340000152587891,2429580.0
+2021-04-29,6.340000152587891,6.550000190734863,6.309999942779541,6.409999847412109,8404600.0
+2021-05-02,6.380000114440918,6.5,6.369999885559082,6.480000019073486,4743550.0
+2021-05-03,6.480000019073486,6.5,6.409999847412109,6.420000076293945,2603370.0
+2021-05-04,6.400000095367432,6.420000076293945,6.340000152587891,6.420000076293945,2368115.0
+2021-05-05,6.369999885559082,6.440000057220459,6.340000152587891,6.360000133514404,2538910.0
+2021-05-06,6.380000114440918,6.380000114440918,6.260000228881836,6.260000228881836,2117835.0
+2021-05-09,6.400000095367432,6.400000095367432,6.130000114440918,6.159999847412109,7661400.0
+2021-05-10,6.159999847412109,6.309999942779541,6.050000190734863,6.239999771118164,6323465.0
+2021-05-17,6.260000228881836,6.28000020980835,6.110000133514404,6.110000133514404,4995270.0
+2021-05-18,6.110000133514404,6.130000114440918,5.980000019073486,6.0,9999460.0
+2021-05-19,6.0,6.079999923706055,5.929999828338623,6.03000020980835,11526875.0
+2021-05-20,6.03000020980835,6.130000114440918,5.96999979019165,5.989999771118164,9134880.0
+2021-05-23,6.010000228881836,6.139999866485596,5.940000057220459,6.119999885559082,12705245.0
+2021-05-24,6.139999866485596,6.150000095367432,6.019999980926514,6.059999942779541,8094070.0
+2021-05-25,6.059999942779541,6.300000190734863,6.03000020980835,6.190000057220459,20925260.0
+2021-05-26,6.210000038146973,6.320000171661377,6.150000095367432,6.199999809265137,14173785.0
+2021-05-27,6.210000038146973,6.579999923706055,6.210000038146973,6.519999980926514,36931800.0
+2021-05-30,6.590000152587891,6.889999866485596,6.559999942779541,6.699999809265137,30348910.0
+2021-05-31,6.699999809265137,6.699999809265137,6.460000038146973,6.53000020980835,15558200.0
+2021-06-01,6.539999961853027,6.550000190734863,6.380000114440918,6.389999866485596,12267340.0
+2021-06-02,6.429999828338623,6.510000228881836,6.340000152587891,6.380000114440918,5770665.0
+2021-06-03,6.460000038146973,6.789999961853027,6.420000076293945,6.679999828338623,43135400.0
+2021-06-06,6.730000019073486,6.989999771118164,6.679999828338623,6.880000114440918,35409340.0
+2021-06-07,6.949999809265137,7.230000019073486,6.909999847412109,7.159999847412109,64166020.0
+2021-06-08,7.400000095367432,7.510000228881836,6.5,7.019999980926514,48525955.0
+2021-06-09,7.070000171661377,7.079999923706055,6.840000152587891,6.889999866485596,17507485.0
+2021-06-10,6.889999866485596,6.889999866485596,6.599999904632568,6.730000019073486,14941395.0
+2021-06-13,6.739999771118164,6.739999771118164,6.619999885559082,6.659999847412109,7776115.0
+2021-06-14,6.659999847412109,6.929999828338623,6.449999809265137,6.809999942779541,28231325.0
+2021-06-15,6.940000057220459,6.980000019073486,6.730000019073486,6.75,16880215.0
+2021-06-16,6.789999961853027,6.920000076293945,6.659999847412109,6.829999923706055,7687100.0
+2021-06-17,6.820000171661377,6.880000114440918,6.739999771118164,6.739999771118164,9339015.0
+2021-06-20,6.739999771118164,6.739999771118164,6.619999885559082,6.679999828338623,7415555.0
+2021-06-21,6.619999885559082,6.760000228881836,6.619999885559082,6.690000057220459,5049895.0
+2021-06-22,6.710000038146973,6.800000190734863,6.679999828338623,6.800000190734863,6184895.0
+2021-06-23,6.900000095367432,6.960000038146973,6.800000190734863,6.869999885559082,14279770.0
+2021-06-24,6.820000171661377,6.829999923706055,6.760000228881836,6.78000020980835,5986855.0
+2021-06-27,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0
+2021-06-28,6.800000190734863,6.829999923706055,6.760000228881836,6.769999980926514,3854205.0
+2021-06-29,6.78000020980835,7.239999771118164,6.730000019073486,7.179999828338623,52537610.0
+2021-06-30,7.190000057220459,7.190000057220459,6.980000019073486,7.150000095367432,25249715.0
+2021-07-01,7.159999847412109,7.340000152587891,7.119999885559082,7.239999771118164,37929965.0
+2021-07-04,7.25,7.28000020980835,7.119999885559082,7.150000095367432,14519395.0
+2021-07-05,7.119999885559082,7.260000228881836,7.019999980926514,7.21999979019165,14907455.0
+2021-07-06,7.179999828338623,7.25,7.079999923706055,7.079999923706055,9559605.0
+2021-07-07,7.019999980926514,7.139999866485596,6.96999979019165,6.980000019073486,10936215.0
+2021-07-08,6.880000114440918,6.929999828338623,6.71999979019165,6.71999979019165,13929060.0
+2021-07-11,6.71999979019165,6.769999980926514,6.420000076293945,6.420000076293945,8060210.0
+2021-07-12,6.420000076293945,6.599999904632568,6.420000076293945,6.53000020980835,7457530.0
+2021-07-13,6.570000171661377,6.699999809265137,6.559999942779541,6.639999866485596,7559740.0
+2021-07-14,6.639999866485596,6.659999847412109,6.599999904632568,6.630000114440918,2584705.0
+2021-07-15,6.639999866485596,6.650000095367432,6.590000152587891,6.630000114440918,3066665.0
+2021-07-25,6.639999866485596,6.679999828338623,6.610000133514404,6.619999885559082,2280950.0
+2021-07-26,6.619999885559082,6.619999885559082,6.53000020980835,6.539999961853027,2529810.0
+2021-07-27,6.539999961853027,6.599999904632568,6.5,6.550000190734863,1326420.0
+2021-07-28,6.550000190734863,6.630000114440918,6.510000228881836,6.619999885559082,2180390.0
+2021-07-29,6.619999885559082,6.829999923706055,6.599999904632568,6.710000038146973,10522900.0
+2021-08-01,6.760000228881836,6.800000190734863,6.679999828338623,6.730000019073486,3617545.0
+2021-08-02,6.760000228881836,6.809999942779541,6.699999809265137,6.699999809265137,4114655.0
+2021-08-03,6.699999809265137,6.71999979019165,6.639999866485596,6.639999866485596,1731490.0
+2021-08-04,6.639999866485596,6.739999771118164,6.590000152587891,6.619999885559082,3237720.0
+2021-08-05,6.630000114440918,6.760000228881836,6.619999885559082,6.690000057220459,4548340.0
+2021-08-08,6.690000057220459,6.739999771118164,6.630000114440918,6.639999866485596,2684550.0
+2021-08-09,6.639999866485596,6.730000019073486,6.579999923706055,6.690000057220459,4507685.0
+2021-08-10,6.71999979019165,6.769999980926514,6.690000057220459,6.730000019073486,4013035.0
+2021-08-11,6.730000019073486,6.840000152587891,6.730000019073486,6.78000020980835,8665475.0
+2021-08-12,6.789999961853027,6.840000152587891,6.699999809265137,6.739999771118164,4731405.0
+2021-08-15,6.789999961853027,6.960000038146973,6.789999961853027,6.880000114440918,10751305.0
+2021-08-16,6.940000057220459,6.940000057220459,6.739999771118164,6.769999980926514,5100025.0
+2021-08-17,6.769999980926514,6.820000171661377,6.679999828338623,6.699999809265137,3244705.0
+2021-08-18,6.679999828338623,6.75,6.630000114440918,6.690000057220459,2586285.0
+2021-08-19,6.679999828338623,6.739999771118164,6.550000190734863,6.579999923706055,4526795.0
+2021-08-22,6.579999923706055,6.650000095367432,6.53000020980835,6.539999961853027,2591795.0
+2021-08-23,6.510000228881836,6.610000133514404,6.320000171661377,6.320000171661377,6851715.0
+2021-08-24,6.320000171661377,6.360000133514404,6.110000133514404,6.289999961853027,9377115.0
+2021-08-25,6.360000133514404,6.360000133514404,6.21999979019165,6.269999980926514,2664935.0
+2021-08-26,6.28000020980835,6.46999979019165,6.25,6.449999809265137,4838180.0
+2021-08-29,6.5,6.539999961853027,6.449999809265137,6.480000019073486,3133250.0
+2021-08-30,6.5,6.869999885559082,6.480000019073486,6.789999961853027,11289150.0
+2021-08-31,6.800000190734863,6.849999904632568,6.71999979019165,6.730000019073486,3611200.0
+2021-09-01,6.760000228881836,6.789999961853027,6.659999847412109,6.699999809265137,3287290.0
+2021-09-02,6.699999809265137,6.71999979019165,6.599999904632568,6.599999904632568,5520800.0
+2021-09-05,6.650000095367432,6.920000076293945,6.599999904632568,6.730000019073486,20533765.0
+2021-09-06,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-09-07,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2021-09-08,5.909999847412109,6.230000019073486,5.809999942779541,5.940000057220459,42869800.0
+2021-09-09,5.929999828338623,5.949999809265137,5.739999771118164,5.75,17836010.0
+2021-09-12,5.78000020980835,5.800000190734863,5.639999866485596,5.670000076293945,5702680.0
+2021-09-13,5.670000076293945,5.739999771118164,5.639999866485596,5.639999866485596,8566690.0
+2021-09-14,5.630000114440918,5.670000076293945,5.579999923706055,5.610000133514404,4737850.0
+2021-09-15,5.599999904632568,5.659999847412109,5.550000190734863,5.630000114440918,5026650.0
+2021-09-16,5.650000095367432,5.730000019073486,5.610000133514404,5.639999866485596,5272600.0
+2021-09-19,5.639999866485596,5.639999866485596,5.570000171661377,5.610000133514404,2676680.0
+2021-09-20,5.639999866485596,5.639999866485596,5.559999942779541,5.559999942779541,3477960.0
+2021-09-21,5.550000190734863,5.550000190734863,5.480000019073486,5.489999771118164,3134020.0
+2021-09-22,5.5,5.519999980926514,5.449999809265137,5.460000038146973,1914520.0
+2021-09-26,5.489999771118164,5.510000228881836,5.440000057220459,5.480000019073486,1658990.0
+2021-09-27,5.460000038146973,5.5,5.360000133514404,5.389999866485596,2729150.0
+2021-09-28,5.389999866485596,5.400000095367432,5.28000020980835,5.309999942779541,2946160.0
+2021-09-29,5.300000190734863,5.510000228881836,5.269999980926514,5.409999847412109,4749170.0
+2021-09-30,5.420000076293945,5.420000076293945,5.349999904632568,5.380000114440918,1703460.0
+2021-10-03,5.420000076293945,5.519999980926514,5.389999866485596,5.429999828338623,4274950.0
+2021-10-04,5.429999828338623,5.429999828338623,5.360000133514404,5.400000095367432,1676150.0
+2021-10-05,5.400000095367432,5.409999847412109,5.289999961853027,5.289999961853027,1988380.0
+2021-10-06,5.380000114440918,5.380000114440918,5.21999979019165,5.260000228881836,2415520.0
+2021-10-07,5.269999980926514,5.289999961853027,5.199999809265137,5.199999809265137,1404310.0
+2021-10-10,5.210000038146973,5.210000038146973,5.03000020980835,5.059999942779541,2201520.0
+2021-10-11,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0
+2021-10-12,5.0,5.0,4.869999885559082,4.914999961853027,1911640.0
+2021-10-13,4.909999847412109,5.110000133514404,4.894999980926514,4.974999904632568,2862900.0
+2021-10-14,4.980000019073486,5.03000020980835,4.945000171661377,5.0,1708060.0
+2021-10-17,5.050000190734863,5.079999923706055,5.019999980926514,5.050000190734863,1859250.0
+2021-10-18,5.03000020980835,5.150000095367432,5.019999980926514,5.110000133514404,2688320.0
+2021-10-19,5.139999866485596,5.179999828338623,5.059999942779541,5.099999904632568,1943300.0
+2021-10-20,5.099999904632568,5.099999904632568,5.0,5.0,1243980.0
+2021-10-21,5.03000020980835,5.039999961853027,4.929999828338623,4.96999979019165,1126140.0
+2021-10-24,4.96999979019165,4.989999771118164,4.900000095367432,4.900000095367432,1116000.0
+2021-10-25,4.900000095367432,4.980000019073486,4.900000095367432,4.925000190734863,768310.0
+2021-10-26,4.949999809265137,4.96999979019165,4.90500020980835,4.914999961853027,651860.0
+2021-10-27,4.920000076293945,4.920000076293945,4.840000152587891,4.84499979019165,1170620.0
+2021-10-28,4.804999828338623,5.139999866485596,4.800000190734863,4.90500020980835,4601660.0
+2021-10-31,5.070000171661377,5.119999885559082,4.994999885559082,5.039999961853027,4291910.0
+2021-11-01,5.039999961853027,5.099999904632568,4.985000133514404,4.985000133514404,2160250.0
+2021-11-02,5.039999961853027,5.039999961853027,4.965000152587891,4.965000152587891,1521020.0
+2021-11-03,4.96999979019165,4.994999885559082,4.909999847412109,4.945000171661377,1539460.0
+2021-11-04,4.940000057220459,5.010000228881836,4.920000076293945,5.0,1317080.0
+2021-11-07,4.989999771118164,5.0,4.960000038146973,4.989999771118164,1218480.0
+2021-11-08,5.0,5.039999961853027,4.855000019073486,4.900000095367432,2407200.0
+2021-11-09,4.889999866485596,4.889999866485596,4.704999923706055,4.710000038146973,1924980.0
+2021-11-10,4.715000152587891,4.735000133514404,4.650000095367432,4.659999847412109,1657030.0
+2021-11-11,4.659999847412109,4.710000038146973,4.659999847412109,4.695000171661377,1088680.0
+2021-11-14,4.675000190734863,4.75,4.664999961853027,4.71999979019165,1958640.0
+2021-11-15,4.699999809265137,4.699999809265137,4.650000095367432,4.670000076293945,1898490.0
+2021-11-16,4.630000114440918,4.679999828338623,4.440000057220459,4.474999904632568,4497330.0
+2021-11-17,4.465000152587891,4.485000133514404,4.420000076293945,4.420000076293945,1484960.0
+2021-11-18,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0
+2021-11-21,4.190000057220459,4.210000038146973,4.03000020980835,4.045000076293945,5644800.0
+2021-11-22,4.0,4.079999923706055,3.9000000953674316,3.9049999713897705,3686180.0
+2021-11-23,3.9000000953674316,3.994999885559082,3.880000114440918,3.9149999618530273,3453610.0
+2021-11-24,3.924999952316284,3.9700000286102295,3.9100000858306885,3.9700000286102295,3637460.0
+2021-11-25,3.990000009536743,4.034999847412109,3.9700000286102295,3.9700000286102295,3686990.0
+2021-11-28,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0
+2021-11-29,3.700000047683716,3.740000009536743,3.619999885559082,3.6449999809265137,2392500.0
+2021-11-30,3.619999885559082,3.7799999713897705,3.5950000286102295,3.7699999809265137,3110410.0
+2021-12-01,3.7699999809265137,3.880000114440918,3.6600000858306885,3.809999942779541,4577460.0
+2021-12-02,3.809999942779541,3.8949999809265137,3.7699999809265137,3.8949999809265137,1800770.0
+2021-12-05,3.9000000953674316,4.019999980926514,3.8949999809265137,4.014999866485596,2688980.0
+2021-12-06,4.045000076293945,4.28000020980835,3.9700000286102295,4.150000095367432,7859530.0
+2021-12-07,4.164999961853027,4.409999847412109,4.130000114440918,4.349999904632568,6525520.0
+2021-12-08,4.400000095367432,4.400000095367432,4.190000057220459,4.195000171661377,5602600.0
+2021-12-09,4.179999828338623,4.244999885559082,4.139999866485596,4.199999809265137,2229550.0
+2021-12-12,4.15500020980835,4.385000228881836,4.15500020980835,4.335000038146973,4676990.0
+2021-12-13,4.355000019073486,4.559999942779541,4.335000038146973,4.375,8379110.0
+2021-12-14,4.375,4.480000019073486,4.300000190734863,4.385000228881836,3743860.0
+2021-12-15,4.385000228881836,4.414999961853027,4.355000019073486,4.409999847412109,2463370.0
+2021-12-16,4.389999866485596,4.409999847412109,4.369999885559082,4.380000114440918,2091330.0
+2021-12-19,4.369999885559082,4.385000228881836,4.25,4.284999847412109,1513210.0
+2021-12-20,4.25,4.260000228881836,4.130000114440918,4.195000171661377,4796470.0
+2021-12-21,4.199999809265137,4.239999771118164,4.175000190734863,4.199999809265137,2580470.0
+2021-12-22,4.235000133514404,4.300000190734863,4.150000095367432,4.150000095367432,4664880.0
+2021-12-23,4.150000095367432,4.210000038146973,4.099999904632568,4.114999771118164,1457720.0
+2021-12-26,4.105000019073486,4.139999866485596,4.010000228881836,4.039999961853027,1545960.0
+2021-12-27,4.045000076293945,4.159999847412109,4.0,4.110000133514404,1934630.0
+2021-12-28,4.150000095367432,4.190000057220459,4.119999885559082,4.170000076293945,1433510.0
+2021-12-29,4.125,4.190000057220459,4.03000020980835,4.070000171661377,2154420.0
+2021-12-30,4.090000152587891,4.125,4.070000171661377,4.074999809265137,751950.0
+2022-01-02,4.099999904632568,4.125,4.090000152587891,4.090000152587891,850330.0
+2022-01-03,4.09499979019165,4.130000114440918,4.005000114440918,4.005000114440918,1204770.0
+2022-01-04,4.074999809265137,4.074999809265137,4.0,4.039999961853027,1092560.0
+2022-01-05,4.045000076293945,4.125,4.045000076293945,4.119999885559082,2464860.0
+2022-01-06,4.079999923706055,4.289999961853027,4.079999923706055,4.204999923706055,6975290.0
+2022-01-09,4.28000020980835,4.324999809265137,4.25,4.300000190734863,5627330.0
+2022-01-10,4.300000190734863,4.380000114440918,4.300000190734863,4.315000057220459,4132770.0
+2022-01-11,4.320000171661377,4.320000171661377,4.255000114440918,4.275000095367432,1420030.0
+2022-01-12,4.275000095367432,4.304999828338623,4.235000133514404,4.264999866485596,1900540.0
+2022-01-13,4.275000095367432,4.324999809265137,4.25,4.289999961853027,2639300.0
+2022-01-16,4.289999961853027,4.324999809265137,4.284999847412109,4.315000057220459,2218580.0
+2022-01-17,4.324999809265137,4.369999885559082,4.295000076293945,4.369999885559082,5342100.0
+2022-01-18,4.385000228881836,4.445000171661377,4.324999809265137,4.385000228881836,6388960.0
+2022-01-19,4.369999885559082,4.385000228881836,4.340000152587891,4.349999904632568,1541520.0
+2022-01-20,4.349999904632568,4.420000076293945,4.324999809265137,4.329999923706055,2315800.0
+2022-01-23,4.304999828338623,4.304999828338623,4.269999980926514,4.28000020980835,1128300.0
+2022-01-24,4.255000114440918,4.289999961853027,4.199999809265137,4.230000019073486,1029210.0
+2022-01-25,4.25,4.340000152587891,4.244999885559082,4.244999885559082,1190330.0
+2022-01-26,4.244999885559082,4.244999885559082,4.244999885559082,4.244999885559082,0.0
+2022-01-27,4.244999885559082,4.244999885559082,4.244999885559082,4.244999885559082,0.0
+2022-01-30,4.650000095367432,4.894999980926514,4.650000095367432,4.84499979019165,20665020.0
+2022-01-31,4.849999904632568,4.909999847412109,4.699999809265137,4.739999771118164,8574410.0
+2022-02-01,4.744999885559082,4.800000190734863,4.664999961853027,4.704999923706055,5651250.0
+2022-02-02,4.704999923706055,4.849999904632568,4.704999923706055,4.789999961853027,6874790.0
+2022-02-03,4.820000171661377,4.84499979019165,4.699999809265137,4.715000152587891,3035120.0
+2022-02-06,4.675000190734863,4.699999809265137,4.639999866485596,4.664999961853027,1627330.0
+2022-02-07,4.659999847412109,4.739999771118164,4.659999847412109,4.679999828338623,1176150.0
+2022-02-08,4.699999809265137,4.789999961853027,4.670000076293945,4.690000057220459,4101450.0
+2022-02-09,4.699999809265137,4.769999980926514,4.670000076293945,4.670000076293945,3696530.0
+2022-02-10,4.664999961853027,4.684999942779541,4.625,4.630000114440918,2343570.0
+2022-02-13,4.599999904632568,4.599999904632568,4.304999828338623,4.489999771118164,5167590.0
+2022-02-14,4.480000019073486,4.65500020980835,4.400000095367432,4.630000114440918,4935030.0
+2022-02-15,4.630000114440918,4.715000152587891,4.550000190734863,4.639999866485596,5077470.0
+2022-02-16,4.650000095367432,4.730000019073486,4.635000228881836,4.670000076293945,5023910.0
+2022-02-17,4.670000076293945,4.670000076293945,4.574999809265137,4.599999904632568,2558540.0
+2022-02-20,4.570000171661377,4.570000171661377,4.304999828338623,4.375,2555840.0
+2022-02-21,4.369999885559082,4.46999979019165,4.360000133514404,4.400000095367432,2337340.0
+2022-02-23,4.320000171661377,4.465000152587891,4.320000171661377,4.440000057220459,3353740.0
+2022-02-24,4.199999809265137,4.349999904632568,4.099999904632568,4.179999828338623,6836240.0
+2022-02-27,4.255000114440918,4.400000095367432,4.255000114440918,4.380000114440918,4159720.0
+2022-02-28,4.380000114440918,4.409999847412109,4.315000057220459,4.329999923706055,2453390.0
+2022-03-01,4.329999923706055,4.34499979019165,4.284999847412109,4.289999961853027,2335950.0
+2022-03-02,4.295000076293945,4.335000038146973,4.179999828338623,4.190000057220459,4702270.0
+2022-03-03,4.190000057220459,4.244999885559082,4.09499979019165,4.099999904632568,4516220.0
+2022-03-06,4.110000133514404,4.170000076293945,4.090000152587891,4.159999847412109,3347800.0
+2022-03-07,4.159999847412109,4.25,4.119999885559082,4.204999923706055,3630050.0
+2022-03-08,4.199999809265137,4.235000133514404,4.159999847412109,4.175000190734863,2235330.0
+2022-03-09,4.190000057220459,4.244999885559082,4.175000190734863,4.199999809265137,1982310.0
+2022-03-10,4.235000133514404,4.324999809265137,4.235000133514404,4.244999885559082,5407880.0
+2022-03-13,4.244999885559082,4.364999771118164,4.204999923706055,4.300000190734863,4608430.0
+2022-03-14,4.300000190734863,4.349999904632568,4.239999771118164,4.275000095367432,2146710.0
+2022-03-15,4.224999904632568,4.269999980926514,4.175000190734863,4.199999809265137,1576690.0
+2022-03-16,4.210000038146973,4.210000038146973,4.139999866485596,4.175000190734863,1532980.0
+2022-03-17,4.159999847412109,4.190000057220459,4.099999904632568,4.130000114440918,1581320.0
+2022-03-20,4.130000114440918,4.130000114440918,4.054999828338623,4.09499979019165,2309920.0
+2022-03-21,4.099999904632568,4.099999904632568,4.0,4.034999847412109,2547690.0
+2022-03-22,4.025000095367432,4.079999923706055,3.984999895095825,4.059999942779541,2594930.0
+2022-03-23,4.059999942779541,4.099999904632568,4.03000020980835,4.079999923706055,1409250.0
+2022-03-24,4.079999923706055,4.119999885559082,4.045000076293945,4.074999809265137,1715870.0
+2022-03-27,4.074999809265137,4.184999942779541,4.050000190734863,4.184999942779541,3035330.0
+2022-03-28,4.184999942779541,4.184999942779541,4.099999904632568,4.099999904632568,3330890.0
+2022-03-29,4.085000038146973,4.125,4.085000038146973,4.105000019073486,1718330.0
+2022-03-30,4.099999904632568,4.105000019073486,4.045000076293945,4.079999923706055,1236900.0
+2022-03-31,4.079999923706055,4.079999923706055,4.019999980926514,4.025000095367432,1796130.0
+2022-04-03,4.050000190734863,4.050000190734863,4.019999980926514,4.019999980926514,840130.0
+2022-04-04,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0
+2022-04-05,4.034999847412109,4.054999828338623,3.930000066757202,3.9649999141693115,2646520.0
+2022-04-06,3.9149999618530273,3.924999952316284,3.809999942779541,3.869999885559082,2160860.0
+2022-04-07,3.8949999809265137,4.03000020980835,3.8450000286102295,4.019999980926514,2589510.0
+2022-04-10,4.019999980926514,4.050000190734863,4.0,4.010000228881836,1346010.0
+2022-04-11,4.0,4.0,3.9100000858306885,3.9100000858306885,1179340.0
+2022-04-12,3.9000000953674316,3.924999952316284,3.8350000381469727,3.9000000953674316,2360810.0
+2022-04-13,3.865000009536743,3.890000104904175,3.8350000381469727,3.865000009536743,1974750.0
+2022-04-14,3.8499999046325684,3.9200000762939453,3.8399999141693115,3.880000114440918,1472940.0
+2022-04-17,3.8550000190734863,3.930000066757202,3.8550000190734863,3.880000114440918,2607870.0
+2022-04-18,3.880000114440918,4.050000190734863,3.880000114440918,4.005000114440918,5912850.0
+2022-04-19,4.019999980926514,4.059999942779541,3.944999933242798,3.944999933242798,2692220.0
+2022-04-20,3.944999933242798,3.944999933242798,3.890000104904175,3.9000000953674316,1164570.0
+2022-04-21,3.8949999809265137,3.8949999809265137,3.8450000286102295,3.875,844820.0
+2022-04-24,3.8499999046325684,3.8499999046325684,3.75,3.7750000953674316,1004980.0
+2022-04-25,3.7249999046325684,3.75,3.680000066757202,3.7249999046325684,1227530.0
+2022-04-26,3.7249999046325684,3.8450000286102295,3.7249999046325684,3.7799999713897705,901130.0
+2022-04-27,3.75,3.8399999141693115,3.75,3.799999952316284,686630.0
+2022-04-28,3.799999952316284,3.819999933242798,3.7950000762939453,3.815000057220459,518580.0
+2022-05-08,3.799999952316284,3.799999952316284,3.75,3.765000104904175,932390.0
+2022-05-09,3.759999990463257,3.8499999046325684,3.755000114440918,3.8499999046325684,1809880.0
+2022-05-10,3.8499999046325684,3.8499999046325684,3.680000066757202,3.700000047683716,5306700.0
+2022-05-11,3.700000047683716,3.740000009536743,3.684999942779541,3.690000057220459,1522550.0
+2022-05-12,3.690000057220459,3.690000057220459,3.640000104904175,3.640000104904175,1688080.0
+2022-05-15,3.6700000762939453,3.684999942779541,3.630000114440918,3.6600000858306885,707400.0
+2022-05-16,3.680000066757202,3.680000066757202,3.505000114440918,3.505000114440918,1106480.0
+2022-05-17,3.5,3.5799999237060547,3.450000047683716,3.569999933242798,1114490.0
+2022-05-18,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0.0
+2022-05-19,3.5,3.515000104904175,3.434999942779541,3.515000104904175,1129980.0
+2022-05-22,3.440000057220459,3.4800000190734863,3.4200000762939453,3.444999933242798,742240.0
+2022-05-23,3.5,3.555000066757202,3.450000047683716,3.490000009536743,2328760.0
+2022-05-24,3.5299999713897705,3.5399999618530273,3.450000047683716,3.4749999046325684,807920.0
+2022-05-25,3.490000009536743,3.619999885559082,3.490000009536743,3.549999952316284,2312670.0
+2022-05-26,3.5899999141693115,3.5899999141693115,3.5399999618530273,3.559999942779541,1025250.0
+2022-05-29,3.5999999046325684,3.7149999141693115,3.5999999046325684,3.6600000858306885,3493660.0
+2022-05-30,3.7049999237060547,3.740000009536743,3.625,3.634999990463257,2134960.0
+2022-05-31,3.634999990463257,3.6700000762939453,3.565000057220459,3.565000057220459,1265220.0
+2022-06-01,3.565000057220459,3.6649999618530273,3.549999952316284,3.619999885559082,2006050.0
+2022-06-02,3.6549999713897705,3.6649999618530273,3.5950000286102295,3.6649999618530273,966820.0
+2022-06-05,3.680000066757202,3.690000057220459,3.6500000953674316,3.6649999618530273,1118820.0
+2022-06-06,3.684999942779541,3.684999942779541,3.5999999046325684,3.6050000190734863,1861220.0
+2022-06-07,3.6050000190734863,3.6500000953674316,3.5850000381469727,3.5899999141693115,1092550.0
+2022-06-08,3.5799999237060547,3.5899999141693115,3.5250000953674316,3.5299999713897705,975400.0
+2022-06-09,3.5299999713897705,3.5299999713897705,3.4649999141693115,3.494999885559082,994270.0
+2022-06-12,3.4649999141693115,3.4649999141693115,3.315000057220459,3.315000057220459,1159310.0
+2022-06-13,3.299999952316284,3.305000066757202,3.119999885559082,3.134999990463257,1793690.0
+2022-06-14,3.0999999046325684,3.1600000858306885,2.9100000858306885,3.115000009536743,1631460.0
+2022-06-15,3.130000114440918,3.2899999618530273,3.0899999141693115,3.194999933242798,2476440.0
+2022-06-16,3.200000047683716,3.200000047683716,3.005000114440918,3.0399999618530273,1153550.0
+2022-06-19,3.005000114440918,3.005000114440918,2.799999952316284,2.815000057220459,1205990.0
+2022-06-20,2.8299999237060547,2.9049999713897705,2.8299999237060547,2.8550000190734863,921610.0
+2022-06-21,2.9000000953674316,2.9600000381469727,2.9000000953674316,2.9600000381469727,1429280.0
+2022-06-22,3.0,3.055000066757202,2.8949999809265137,2.8949999809265137,3269290.0
+2022-06-23,2.9100000858306885,2.9100000858306885,2.8399999141693115,2.9100000858306885,1144490.0
+2022-06-26,2.950000047683716,3.009999990463257,2.9149999618530273,3.0,1852620.0
+2022-06-27,3.009999990463257,3.059999942779541,2.9000000953674316,2.934999942779541,2104550.0
+2022-06-28,2.9000000953674316,2.9700000286102295,2.9000000953674316,2.9600000381469727,1134250.0
+2022-06-29,2.950000047683716,3.0399999618530273,2.950000047683716,3.0,2817420.0
+2022-06-30,3.0,3.134999990463257,3.0,3.009999990463257,5685260.0
+2022-07-03,3.0399999618530273,3.0450000762939453,2.9000000953674316,2.9000000953674316,1535400.0
+2022-07-04,2.8949999809265137,2.8949999809265137,2.8399999141693115,2.8450000286102295,1093610.0
+2022-07-05,2.8450000286102295,2.9149999618530273,2.8450000286102295,2.880000114440918,1034010.0
+2022-07-06,2.859999895095825,2.869999885559082,2.8399999141693115,2.869999885559082,1107790.0
+2022-07-13,2.8499999046325684,3.1549999713897705,2.8499999046325684,3.1549999713897705,8808300.0
+2022-07-14,3.200000047683716,3.4700000286102295,3.0,3.4700000286102295,53460180.0
+2022-07-17,3.4000000953674316,3.515000104904175,3.180000066757202,3.234999895095825,28801370.0
+2022-07-18,3.25,3.2899999618530273,3.1649999618530273,3.184999942779541,7616040.0
+2022-07-19,3.180000066757202,3.2799999713897705,3.1500000953674316,3.200000047683716,8057340.0
+2022-07-20,3.2300000190734863,3.2750000953674316,3.1600000858306885,3.1600000858306885,4801980.0
+2022-07-21,3.1649999618530273,3.265000104904175,3.1549999713897705,3.2100000381469727,4638910.0
+2022-07-24,3.2300000190734863,3.2699999809265137,3.200000047683716,3.2300000190734863,4971220.0
+2022-07-25,3.25,3.3399999141693115,3.2049999237060547,3.2200000286102295,7031250.0
+2022-07-26,3.2200000286102295,3.244999885559082,3.1649999618530273,3.1649999618530273,1842680.0
+2022-07-27,3.1700000762939453,3.200000047683716,3.1700000762939453,3.190000057220459,1008020.0
+2022-07-28,3.2049999237060547,3.299999952316284,3.194999933242798,3.2699999809265137,4683950.0
+2022-07-31,3.2899999618530273,3.375,3.2850000858306885,3.3550000190734863,5770900.0
+2022-08-01,3.365000009536743,3.424999952316284,3.299999952316284,3.3949999809265137,5148510.0
+2022-08-02,3.359999895095825,3.555000066757202,3.359999895095825,3.450000047683716,8837580.0
+2022-08-03,3.505000114440918,3.5950000286102295,3.484999895095825,3.5450000762939453,7691680.0
+2022-08-04,3.575000047683716,3.575000047683716,3.490000009536743,3.5250000953674316,2328800.0
+2022-08-07,3.5250000953674316,3.5350000858306885,3.424999952316284,3.450000047683716,2579280.0
+2022-08-08,3.440000057220459,3.5999999046325684,3.4149999618530273,3.5950000286102295,5244350.0
+2022-08-09,3.615000009536743,3.674999952316284,3.5950000286102295,3.5999999046325684,6308730.0
+2022-08-10,3.630000114440918,3.7300000190734863,3.5999999046325684,3.694999933242798,8671550.0
+2022-08-11,3.7200000286102295,3.7799999713897705,3.674999952316284,3.680000066757202,6994830.0
+2022-08-14,3.700000047683716,3.700000047683716,3.619999885559082,3.630000114440918,2268820.0
+2022-08-15,3.6050000190734863,3.6700000762939453,3.6050000190734863,3.630000114440918,1337640.0
+2022-08-16,3.630000114440918,3.6500000953674316,3.6050000190734863,3.630000114440918,1307440.0
+2022-08-17,3.630000114440918,3.6700000762939453,3.6050000190734863,3.615000009536743,1776060.0
+2022-08-18,3.609999895095825,3.619999885559082,3.5250000953674316,3.5450000762939453,2515670.0
+2022-08-21,3.5350000858306885,3.5350000858306885,3.4700000286102295,3.484999895095825,1112890.0
+2022-08-22,3.4649999141693115,3.5450000762939453,3.4649999141693115,3.5,1509030.0
+2022-08-23,3.5,3.505000114440918,3.390000104904175,3.4000000953674316,1329940.0
+2022-08-24,3.3949999809265137,3.3949999809265137,3.259999990463257,3.3550000190734863,2955830.0
+2022-08-25,3.305000066757202,3.4700000286102295,3.305000066757202,3.4000000953674316,1857780.0
+2022-08-28,3.390000104904175,3.434999942779541,3.3499999046325684,3.424999952316284,808360.0
+2022-08-29,3.450000047683716,3.5350000858306885,3.444999933242798,3.450000047683716,2035510.0
+2022-08-30,3.4749999046325684,3.494999885559082,3.424999952316284,3.434999942779541,1143090.0
+2022-08-31,3.434999942779541,3.434999942779541,3.380000114440918,3.3949999809265137,881650.0
+2022-09-01,3.390000104904175,3.4000000953674316,3.359999895095825,3.4000000953674316,548520.0
+2022-09-04,3.4000000953674316,3.444999933242798,3.365000009536743,3.4000000953674316,1010520.0
+2022-09-05,3.4000000953674316,3.4649999141693115,3.390000104904175,3.4000000953674316,1820350.0
+2022-09-06,3.4149999618530273,3.509999990463257,3.390000104904175,3.4149999618530273,3840560.0
+2022-09-07,3.4200000762939453,3.434999942779541,3.2950000762939453,3.309999942779541,1683770.0
+2022-09-08,3.3499999046325684,3.3499999046325684,3.2899999618530273,3.3399999141693115,1021400.0
+2022-09-11,3.375,3.5299999713897705,3.3550000190734863,3.484999895095825,8800310.0
+2022-09-12,3.494999885559082,3.494999885559082,3.4049999713897705,3.4100000858306885,2601480.0
+2022-09-13,3.440000057220459,3.444999933242798,3.3949999809265137,3.4000000953674316,1293910.0
+2022-09-14,3.390000104904175,3.390000104904175,3.2750000953674316,3.3299999237060547,1360480.0
+2022-09-15,3.359999895095825,3.375,3.309999942779541,3.319999933242798,1066800.0
+2022-09-18,3.25,3.2699999809265137,3.075000047683716,3.1600000858306885,2110640.0
+2022-09-19,3.1600000858306885,3.2049999237060547,3.115000009536743,3.1500000953674316,801840.0
+2022-09-20,3.190000057220459,3.200000047683716,3.130000114440918,3.1500000953674316,880730.0
+2022-09-21,3.109999895095825,3.1500000953674316,3.0850000381469727,3.1449999809265137,582700.0
+2022-09-25,3.0,3.059999942779541,2.944999933242798,2.944999933242798,1346760.0
+2022-09-26,2.9800000190734863,3.005000114440918,2.9200000762939453,2.930000066757202,1696670.0
+2022-09-27,2.9800000190734863,3.009999990463257,2.930000066757202,3.0,1409080.0
+2022-09-28,3.0199999809265137,3.1449999809265137,3.0,3.0999999046325684,3310120.0
+2022-09-29,3.115000009536743,3.180000066757202,3.0999999046325684,3.140000104904175,2526030.0
+2022-10-02,3.109999895095825,3.2300000190734863,3.065000057220459,3.2100000381469727,2596310.0
+2022-10-03,3.2200000286102295,3.240000009536743,3.200000047683716,3.2249999046325684,2251000.0
+2022-10-04,3.2249999046325684,3.2249999046325684,3.2249999046325684,3.2249999046325684,0.0
+2022-10-05,3.2750000953674316,3.2750000953674316,3.180000066757202,3.2200000286102295,1798420.0
+2022-10-06,3.2100000381469727,3.259999990463257,3.200000047683716,3.2300000190734863,1320480.0
+2022-10-09,3.180000066757202,3.190000057220459,3.0799999237060547,3.0850000381469727,1145500.0
+2022-10-10,3.059999942779541,3.0999999046325684,3.0250000953674316,3.0950000286102295,1062850.0
+2022-10-11,3.0899999141693115,3.115000009536743,3.069999933242798,3.0850000381469727,926840.0
+2022-10-12,3.0899999141693115,3.109999895095825,3.059999942779541,3.0799999237060547,698540.0
+2022-10-13,3.059999942779541,3.059999942779541,3.009999990463257,3.0199999809265137,465780.0
+2022-10-16,3.015000104904175,3.0250000953674316,2.984999895095825,3.0199999809265137,450570.0
+2022-10-17,3.049999952316284,3.0999999046325684,3.049999952316284,3.055000066757202,1106670.0
+2022-10-18,3.069999933242798,3.180000066757202,3.055000066757202,3.130000114440918,3657660.0
+2022-10-19,3.130000114440918,3.180000066757202,3.0999999046325684,3.180000066757202,1304120.0
+2022-10-20,3.180000066757202,3.2200000286102295,3.1700000762939453,3.200000047683716,3358970.0
+2022-10-23,3.200000047683716,3.390000104904175,3.194999933242798,3.3399999141693115,8074350.0
+2022-10-24,3.3399999141693115,3.380000114440918,3.2699999809265137,3.375,4198170.0
+2022-10-25,3.365000009536743,3.5299999713897705,3.309999942779541,3.4600000381469727,11901090.0
+2022-10-26,3.4649999141693115,3.684999942779541,3.4649999141693115,3.619999885559082,13425790.0
+2022-10-27,3.630000114440918,3.75,3.619999885559082,3.684999942779541,8578770.0
+2022-10-30,3.7200000286102295,3.744999885559082,3.5899999141693115,3.700000047683716,5830870.0
+2022-10-31,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0.0
+2022-11-01,3.9000000953674316,3.994999885559082,3.8399999141693115,3.8399999141693115,6970700.0
+2022-11-02,3.799999952316284,3.9800000190734863,3.740000009536743,3.799999952316284,7790450.0
+2022-11-03,3.759999990463257,3.869999885559082,3.740000009536743,3.7699999809265137,3692420.0
+2022-11-06,3.765000104904175,3.9000000953674316,3.759999990463257,3.869999885559082,6381230.0
+2022-11-07,3.869999885559082,3.930000066757202,3.6649999618530273,3.680000066757202,5635940.0
+2022-11-08,3.6700000762939453,3.7149999141693115,3.5899999141693115,3.630000114440918,3688380.0
+2022-11-09,3.5999999046325684,3.625,3.490000009536743,3.5299999713897705,4480600.0
+2022-11-10,3.4700000286102295,3.700000047683716,3.450000047683716,3.4600000381469727,5107600.0
+2022-11-13,3.4200000762939453,3.4600000381469727,3.2049999237060547,3.2200000286102295,6225160.0
+2022-11-14,3.200000047683716,3.2100000381469727,3.0899999141693115,3.194999933242798,4074310.0
+2022-11-15,3.200000047683716,3.2699999809265137,3.125,3.125,3134470.0
+2022-11-16,3.1549999713897705,3.259999990463257,3.1549999713897705,3.194999933242798,3221670.0
+2022-11-17,3.200000047683716,3.2750000953674316,3.184999942779541,3.200000047683716,2598390.0
+2022-11-20,3.2049999237060547,3.2049999237060547,3.140000104904175,3.140000104904175,1484680.0
+2022-11-21,3.1449999809265137,3.1700000762939453,3.055000066757202,3.0950000286102295,1187130.0
+2022-11-22,3.0850000381469727,3.140000104904175,3.0799999237060547,3.119999885559082,614230.0
+2022-11-24,3.0899999141693115,3.0899999141693115,3.0199999809265137,3.0250000953674316,1450440.0
+2022-11-27,3.0250000953674316,3.0250000953674316,2.8499999046325684,2.890000104904175,1913590.0
+2022-11-28,2.8499999046325684,2.950000047683716,2.8499999046325684,2.930000066757202,1728440.0
+2022-11-29,2.930000066757202,2.9600000381469727,2.890000104904175,2.9049999713897705,1221690.0
+2022-11-30,2.9049999713897705,2.9049999713897705,2.9049999713897705,2.9049999713897705,0.0
+2022-12-01,2.9049999713897705,2.9049999713897705,2.9049999713897705,2.9049999713897705,0.0
+2022-12-04,3.0999999046325684,3.240000009536743,3.069999933242798,3.1449999809265137,3667320.0
+2022-12-05,3.190000057220459,3.2249999046325684,3.075000047683716,3.075000047683716,2933950.0
+2022-12-06,3.075000047683716,3.125,3.0,3.0799999237060547,1591390.0
+2022-12-07,3.0850000381469727,3.1600000858306885,3.0399999618530273,3.059999942779541,1778550.0
+2022-12-08,3.0899999141693115,3.0950000286102295,3.009999990463257,3.0399999618530273,914190.0
+2022-12-11,3.0199999809265137,3.0299999713897705,2.809999942779541,2.8499999046325684,2451670.0
+2022-12-12,2.8299999237060547,2.8299999237060547,2.700000047683716,2.75,4531830.0
+2022-12-13,2.7799999713897705,2.825000047683716,2.7750000953674316,2.7799999713897705,2296000.0
+2022-12-14,2.799999952316284,2.9000000953674316,2.799999952316284,2.865000009536743,3717210.0
+2022-12-15,2.8450000286102295,2.9200000762939453,2.8299999237060547,2.9149999618530273,1173620.0
+2022-12-18,2.950000047683716,2.9700000286102295,2.8949999809265137,2.9100000858306885,2105130.0
+2022-12-19,2.890000104904175,2.9000000953674316,2.799999952316284,2.799999952316284,1304560.0
+2022-12-20,2.799999952316284,2.8350000381469727,2.75,2.8299999237060547,1100820.0
+2022-12-21,2.8399999141693115,2.880000114440918,2.8399999141693115,2.865000009536743,1365860.0
+2022-12-22,2.880000114440918,2.930000066757202,2.869999885559082,2.9200000762939453,3034200.0
+2022-12-25,2.934999942779541,2.934999942779541,2.884999990463257,2.8949999809265137,1191170.0
+2022-12-26,2.884999990463257,2.9100000858306885,2.8499999046325684,2.8499999046325684,908710.0
+2022-12-27,2.8299999237060547,2.880000114440918,2.8299999237060547,2.8550000190734863,1084840.0
+2022-12-28,2.859999895095825,2.9200000762939453,2.859999895095825,2.875,2667770.0
+2022-12-29,2.8949999809265137,2.9800000190734863,2.884999990463257,2.9749999046325684,3202340.0
+2023-01-01,3.0,3.109999895095825,3.0,3.109999895095825,4177000.0
+2023-01-02,3.0999999046325684,3.125,3.059999942779541,3.0950000286102295,3260490.0
+2023-01-03,3.0950000286102295,3.0950000286102295,3.0950000286102295,3.0950000286102295,0.0
+2023-01-04,3.0999999046325684,3.0999999046325684,2.9700000286102295,2.9800000190734863,2330750.0
+2023-01-05,2.9700000286102295,3.0199999809265137,2.9000000953674316,3.015000104904175,2233690.0
+2023-01-08,3.049999952316284,3.049999952316284,3.0,3.0350000858306885,1252220.0
+2023-01-09,3.0450000762939453,3.0799999237060547,3.0399999618530273,3.049999952316284,1407210.0
+2023-01-10,3.059999942779541,3.065000057220459,3.005000114440918,3.005000114440918,1520400.0
+2023-01-11,3.015000104904175,3.2300000190734863,3.009999990463257,3.200000047683716,9726930.0
+2023-01-12,3.2200000286102295,3.305000066757202,3.200000047683716,3.2200000286102295,8706230.0
+2023-01-15,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,0.0
+2023-01-16,3.1600000858306885,3.299999952316284,3.1549999713897705,3.2699999809265137,7843530.0
+2023-01-17,3.299999952316284,3.3550000190734863,3.234999895095825,3.234999895095825,7714850.0
+2023-01-18,3.299999952316284,3.3550000190734863,3.234999895095825,3.234999895095825,7714850.0
+2023-01-19,3.2049999237060547,3.244999885559082,3.2049999237060547,3.2049999237060547,1483250.0
+2023-01-22,3.2049999237060547,3.2049999237060547,3.2049999237060547,3.2049999237060547,0.0
+2023-01-23,3.25,3.25,3.2100000381469727,3.2149999141693115,2173020.0
+2023-01-24,3.2100000381469727,3.234999895095825,3.184999942779541,3.184999942779541,990490.0
+2023-01-25,3.194999933242798,3.265000104904175,3.194999933242798,3.2149999141693115,1587750.0
+2023-01-26,3.2200000286102295,3.2200000286102295,3.200000047683716,3.200000047683716,547550.0
+2023-01-29,3.240000009536743,3.240000009536743,3.190000057220459,3.190000057220459,832880.0
+2023-01-30,3.194999933242798,3.2200000286102295,3.1500000953674316,3.1649999618530273,1213960.0
+2023-01-31,3.140000104904175,3.190000057220459,3.0899999141693115,3.0899999141693115,1581570.0
+2023-02-01,3.109999895095825,3.1449999809265137,3.0950000286102295,3.119999885559082,1079630.0
+2023-02-02,3.140000104904175,3.2300000190734863,3.125,3.184999942779541,3316010.0
+2023-02-05,3.180000066757202,3.184999942779541,3.0950000286102295,3.0999999046325684,1120570.0
+2023-02-06,3.0999999046325684,3.140000104904175,3.0799999237060547,3.0899999141693115,1556380.0
+2023-02-07,3.0899999141693115,3.1500000953674316,3.0399999618530273,3.0450000762939453,1434100.0
+2023-02-08,3.075000047683716,3.075000047683716,3.0250000953674316,3.0299999713897705,492400.0
+2023-02-09,3.0450000762939453,3.049999952316284,3.005000114440918,3.005000114440918,539840.0
+2023-02-12,3.005000114440918,3.005000114440918,3.005000114440918,3.005000114440918,0.0
+2023-02-13,3.005000114440918,3.055000066757202,2.990000009536743,3.005000114440918,1320310.0
+2023-02-14,3.015000104904175,3.0850000381469727,2.990000009536743,3.0850000381469727,3081090.0
+2023-02-15,3.0799999237060547,3.140000104904175,3.065000057220459,3.125,3099470.0
+2023-02-16,3.125,3.1449999809265137,3.059999942779541,3.0799999237060547,1614120.0
+2023-02-19,3.049999952316284,3.059999942779541,2.994999885559082,3.0,1431510.0
+2023-02-20,2.990000009536743,3.0199999809265137,2.9700000286102295,2.9700000286102295,1062790.0
+2023-02-21,2.990000009536743,2.990000009536743,2.930000066757202,2.944999933242798,513680.0
+2023-02-23,2.924999952316284,2.984999895095825,2.924999952316284,2.9600000381469727,678390.0
+2023-02-26,2.9800000190734863,2.9800000190734863,2.859999895095825,2.9200000762939453,1010540.0
+2023-02-27,2.9200000762939453,2.9649999141693115,2.9200000762939453,2.9649999141693115,1062290.0
+2023-02-28,2.9749999046325684,2.984999895095825,2.9549999237060547,2.9800000190734863,733790.0
+2023-03-01,3.0,3.055000066757202,2.9800000190734863,2.9800000190734863,9230.0
+2023-03-02,3.0,3.0250000953674316,2.990000009536743,3.005000114440918,10000.0
+2023-03-05,3.0250000953674316,3.0299999713897705,3.009999990463257,3.009999990463257,5880.0
+2023-03-06,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2023-03-07,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
+2023-03-08,2.984999895095825,2.984999895095825,2.950000047683716,2.9700000286102295,7920.0
+2023-03-09,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-12,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-13,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0
+2023-03-14,2.9600000381469727,2.9649999141693115,2.9149999618530273,2.9200000762939453,32990.0
+2023-03-15,2.9100000858306885,2.930000066757202,2.869999885559082,2.869999885559082,5600.0
+2023-03-16,2.8299999237060547,2.8550000190734863,2.799999952316284,2.799999952316284,5470.0
+2023-03-19,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
+2023-03-20,2.819999933242798,2.8350000381469727,2.809999942779541,2.815000057220459,8000.0
+2023-03-21,2.819999933242798,2.880000114440918,2.815000057220459,2.869999885559082,20950.0
+2023-03-22,2.8499999046325684,2.8550000190734863,2.799999952316284,2.8350000381469727,9960.0
+2023-03-23,2.805000066757202,2.805000066757202,2.7850000858306885,2.7850000858306885,8820.0
+2023-03-26,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-27,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-28,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-03-29,2.934999942779541,2.9700000286102295,2.924999952316284,2.940000057220459,6670.0
+2023-03-30,2.950000047683716,2.950000047683716,2.9100000858306885,2.924999952316284,8460.0
+2023-04-02,2.924999952316284,2.924999952316284,2.924999952316284,2.924999952316284,0.0
+2023-04-03,3.049999952316284,3.049999952316284,2.9700000286102295,2.990000009536743,17140.0
+2023-04-04,3.0,3.059999942779541,2.994999885559082,3.0,10000.0
+2023-04-05,3.0299999713897705,3.125,3.009999990463257,3.0950000286102295,16040.0
+2023-04-06,3.115000009536743,3.1449999809265137,3.0850000381469727,3.0899999141693115,8340.0
+2023-04-09,3.115000009536743,3.1449999809265137,3.0950000286102295,3.119999885559082,22860.0
+2023-04-10,3.1700000762939453,3.2149999141693115,3.130000114440918,3.140000104904175,8430.0
+2023-04-11,3.130000114440918,3.140000104904175,3.0450000762939453,3.059999942779541,7490.0
+2023-04-12,3.069999933242798,3.0899999141693115,3.0299999713897705,3.0299999713897705,5550.0
+2023-04-13,3.0299999713897705,3.119999885559082,3.009999990463257,3.059999942779541,10500.0
+2023-04-16,3.065000057220459,3.0950000286102295,3.0350000858306885,3.059999942779541,10000.0
+2023-04-17,3.0899999141693115,3.119999885559082,3.055000066757202,3.065000057220459,43400.0
+2023-04-25,3.0799999237060547,3.109999895095825,3.065000057220459,3.0999999046325684,10000.0
+2023-04-26,3.1050000190734863,3.1700000762939453,3.1050000190734863,3.134999990463257,5830.0
+2023-04-27,3.1649999618530273,3.2049999237060547,3.140000104904175,3.180000066757202,30000.0
+2023-04-30,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2023-05-01,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0
+2023-05-02,3.1700000762939453,3.194999933242798,3.134999990463257,3.1449999809265137,27730.0
+2023-05-03,3.119999885559082,3.125,3.049999952316284,3.0799999237060547,17480.0
+2023-05-04,3.0999999046325684,3.140000104904175,3.0850000381469727,3.125,7670.0
+2023-05-07,3.119999885559082,3.1549999713897705,3.109999895095825,3.1500000953674316,9990.0
+2023-05-08,3.1500000953674316,3.1549999713897705,3.0799999237060547,3.0999999046325684,9640.0
+2023-05-09,3.0799999237060547,3.125,3.055000066757202,3.0999999046325684,7950.0
+2023-05-10,3.0899999141693115,3.119999885559082,3.075000047683716,3.0899999141693115,7930.0
+2023-05-11,3.0850000381469727,3.0999999046325684,3.055000066757202,3.0999999046325684,10000.0
+2023-05-14,3.1050000190734863,3.174999952316284,3.1050000190734863,3.174999952316284,44160.0
+2023-05-15,3.180000066757202,3.2049999237060547,3.1500000953674316,3.174999952316284,7290.0
+2023-05-16,3.180000066757202,3.194999933242798,3.140000104904175,3.1549999713897705,7740.0
+2023-05-17,3.1700000762939453,3.240000009536743,3.1600000858306885,3.2200000286102295,9780.0
+2023-05-18,3.255000114440918,3.309999942779541,3.240000009536743,3.265000104904175,5000.0
+2023-05-21,3.265000104904175,3.2699999809265137,3.190000057220459,3.190000057220459,20000.0
+2023-05-22,3.184999942779541,3.299999952316284,3.1649999618530273,3.299999952316284,17110.0
+2023-05-23,3.309999942779541,3.309999942779541,3.255000114440918,3.305000066757202,5980.0
+2023-05-24,3.309999942779541,3.3350000381469727,3.265000104904175,3.299999952316284,7940.0
+2023-05-25,3.305000066757202,3.4549999237060547,3.299999952316284,3.375,5000.0
+2023-05-28,3.4000000953674316,3.424999952316284,3.3499999046325684,3.424999952316284,12800.0
+2023-05-29,3.424999952316284,3.5199999809265137,3.4100000858306885,3.424999952316284,8000.0
+2023-05-30,3.424999952316284,3.424999952316284,3.365000009536743,3.4000000953674316,4620.0
+2023-05-31,3.390000104904175,3.424999952316284,3.359999895095825,3.424999952316284,12970.0
+2023-06-01,3.424999952316284,3.4749999046325684,3.3949999809265137,3.434999942779541,4870.0
+2023-06-04,3.4700000286102295,3.4700000286102295,3.4000000953674316,3.450000047683716,10000.0
+2023-06-05,3.4549999237060547,3.4700000286102295,3.390000104904175,3.4100000858306885,38150.0
+2023-06-06,3.4000000953674316,3.434999942779541,3.380000114440918,3.4200000762939453,5000.0
+2023-06-07,3.4049999713897705,3.430000066757202,3.4049999713897705,3.4200000762939453,48070.0
+2023-06-08,3.424999952316284,3.4749999046325684,3.3949999809265137,3.434999942779541,5620.0
+2023-06-11,3.4100000858306885,3.505000114440918,3.4000000953674316,3.484999895095825,8170.0
+2023-06-12,3.5,3.5,3.4549999237060547,3.4700000286102295,8350.0
+2023-06-13,3.4749999046325684,3.5950000286102295,3.4649999141693115,3.575000047683716,43610.0
+2023-06-14,3.575000047683716,3.5850000381469727,3.5299999713897705,3.575000047683716,300000.0
+2023-06-15,3.5799999237060547,3.690000057220459,3.575000047683716,3.690000057220459,8000.0
+2023-06-18,3.7200000286102295,3.7799999713897705,3.7100000381469727,3.7699999809265137,4000.0
+2023-06-19,3.75,3.75,3.634999990463257,3.634999990463257,2139970.0
+2023-06-20,3.6050000190734863,3.680000066757202,3.5950000286102295,3.630000114440918,1390050.0
+2023-06-21,3.6649999618530273,3.6649999618530273,3.565000057220459,3.619999885559082,1388420.0
+2023-06-22,3.619999885559082,3.8499999046325684,3.575000047683716,3.8299999237060547,8783620.0
+2023-07-02,3.9000000953674316,4.059999942779541,3.9000000953674316,4.03000020980835,15415400.0
+2023-07-03,4.03000020980835,4.199999809265137,3.990000009536743,4.099999904632568,12343920.0
+2023-07-04,4.105000019073486,4.295000076293945,4.070000171661377,4.284999847412109,12157830.0
+2023-07-05,4.300000190734863,4.40500020980835,4.21999979019165,4.400000095367432,17408440.0
+2023-07-06,4.400000095367432,4.554999828338623,4.380000114440918,4.489999771118164,13976770.0
+2023-07-09,4.494999885559082,4.525000095367432,4.050000190734863,4.144999980926514,22661150.0
+2023-07-10,4.139999866485596,4.21999979019165,4.054999828338623,4.179999828338623,8061800.0
+2023-07-11,4.239999771118164,4.300000190734863,4.164999961853027,4.300000190734863,7992820.0
+2023-07-12,4.295000076293945,4.420000076293945,4.25,4.335000038146973,10500770.0
+2023-07-13,4.335000038146973,4.380000114440918,4.105000019073486,4.125,7628900.0
+2023-07-16,4.130000114440918,4.204999923706055,3.8499999046325684,4.0,8689170.0
+2023-07-17,4.019999980926514,4.085000038146973,4.0,4.034999847412109,4299340.0
+2023-07-18,4.039999961853027,4.059999942779541,3.9000000953674316,4.039999961853027,3614690.0
+2023-07-19,4.034999847412109,4.050000190734863,3.9649999141693115,4.0,1967430.0
+2023-07-20,4.0,4.005000114440918,3.924999952316284,3.9800000190734863,1716410.0
+2023-07-23,3.9700000286102295,3.9700000286102295,3.7899999618530273,3.7899999618530273,2805480.0
+2023-07-24,3.7799999713897705,3.934999942779541,3.7049999237060547,3.9000000953674316,4074680.0
+2023-07-25,3.930000066757202,3.934999942779541,3.8450000286102295,3.8550000190734863,1446090.0
+2023-07-26,3.869999885559082,3.9100000858306885,3.819999933242798,3.8399999141693115,1429000.0
+2023-07-27,3.8399999141693115,3.9700000286102295,3.799999952316284,3.8949999809265137,2571300.0
+2023-07-30,3.944999933242798,3.944999933242798,3.7699999809265137,3.7699999809265137,1322040.0
+2023-07-31,3.7950000762939453,3.859999895095825,3.7249999046325684,3.7249999046325684,1574820.0
+2023-08-01,3.740000009536743,3.7899999618530273,3.700000047683716,3.7149999141693115,1081300.0
+2023-08-02,3.875,3.875,3.7200000286102295,3.7750000953674316,2480190.0
+2023-08-03,3.7850000858306885,3.819999933242798,3.765000104904175,3.819999933242798,1252870.0
+2023-08-06,3.8399999141693115,3.8399999141693115,3.7100000381469727,3.734999895095825,1278190.0
+2023-08-07,3.7200000286102295,3.7699999809265137,3.5,3.5899999141693115,3040490.0
+2023-08-08,3.609999895095825,3.7100000381469727,3.5899999141693115,3.7100000381469727,3212440.0
+2023-08-09,3.9800000190734863,4.010000228881836,3.5199999809265137,3.5299999713897705,4910873.0
+2023-08-10,3.509999990463257,3.569999933242798,3.4200000762939453,3.4800000190734863,2146177.0
+2023-08-13,3.319999933242798,3.5199999809265137,3.299999952316284,3.4700000286102295,3641305.0
+2023-08-14,3.4700000286102295,3.5299999713897705,3.4600000381469727,3.490000009536743,1430128.0
+2023-08-15,3.490000009536743,3.5199999809265137,3.4000000953674316,3.430000066757202,981913.0
+2023-08-16,3.430000066757202,3.4700000286102295,3.380000114440918,3.4000000953674316,802012.0
+2023-08-17,3.4000000953674316,3.430000066757202,3.319999933242798,3.390000104904175,1063104.0
+2023-08-20,3.390000104904175,3.4800000190734863,3.369999885559082,3.4200000762939453,943363.0
+2023-08-21,3.4200000762939453,3.440000057220459,3.2699999809265137,3.299999952316284,1052098.0
+2023-08-22,3.319999933242798,3.3299999237060547,3.259999990463257,3.2799999713897705,1007111.0
+2023-08-23,3.299999952316284,3.3499999046325684,3.2699999809265137,3.319999933242798,1132163.0
+2023-08-24,3.3399999141693115,3.509999990463257,3.299999952316284,3.319999933242798,3998152.0
+2023-08-27,3.319999933242798,3.4000000953674316,3.319999933242798,3.359999895095825,1241229.0
+2023-08-28,3.359999895095825,3.390000104904175,3.3399999141693115,3.3399999141693115,1363629.0
+2023-08-29,3.359999895095825,3.380000114440918,3.2699999809265137,3.2699999809265137,807001.0
+2023-08-30,3.2899999618530273,3.3299999237060547,3.25,3.319999933242798,1137907.0
+2023-08-31,3.3399999141693115,3.4000000953674316,3.2899999618530273,3.3399999141693115,1931316.0
+2023-09-03,3.390000104904175,3.4200000762939453,3.319999933242798,3.380000114440918,1489843.0
+2023-09-04,3.369999885559082,3.490000009536743,3.359999895095825,3.390000104904175,1583950.0
+2023-09-05,3.380000114440918,3.430000066757202,3.359999895095825,3.4200000762939453,837472.0
+2023-09-06,3.430000066757202,3.430000066757202,3.359999895095825,3.359999895095825,786428.0
+2023-09-07,3.319999933242798,3.4100000858306885,3.319999933242798,3.4000000953674316,1131225.0
+2023-09-10,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2023-09-11,3.4200000762939453,3.5899999141693115,3.4200000762939453,3.5299999713897705,3061298.0
+2023-09-12,3.569999933242798,3.569999933242798,3.450000047683716,3.4700000286102295,1364719.0
+2023-09-13,3.4700000286102295,3.5199999809265137,3.4100000858306885,3.4600000381469727,887320.0
+2023-09-14,3.4700000286102295,3.4800000190734863,3.4100000858306885,3.440000057220459,912233.0
+2023-09-17,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0
+2023-09-18,3.4000000953674316,3.4100000858306885,3.299999952316284,3.3499999046325684,784236.0
+2023-09-19,3.3499999046325684,3.369999885559082,3.309999942779541,3.319999933242798,318826.0
+2023-09-20,3.299999952316284,3.3399999141693115,3.2899999618530273,3.299999952316284,608949.0
+2023-09-21,3.299999952316284,3.369999885559082,3.2899999618530273,3.299999952316284,790188.0
+2023-09-25,3.299999952316284,3.319999933242798,3.190000057220459,3.2200000286102295,944652.0
+2023-09-26,3.200000047683716,3.2200000286102295,3.0999999046325684,3.1600000858306885,783087.0
+2023-09-27,3.130000114440918,3.2200000286102295,3.130000114440918,3.190000057220459,474552.0
+2023-09-28,3.190000057220459,3.200000047683716,3.1500000953674316,3.1700000762939453,420627.0
+2023-10-01,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0
+2023-10-02,3.130000114440918,3.140000104904175,3.0899999141693115,3.0999999046325684,629823.0
+2023-10-03,3.0999999046325684,3.109999895095825,3.0399999618530273,3.049999952316284,728150.0
+2023-10-04,3.0399999618530273,3.0799999237060547,3.0,3.049999952316284,753266.0
+2023-10-05,3.059999942779541,3.0799999237060547,3.049999952316284,3.049999952316284,456946.0
+2023-10-08,3.049999952316284,3.059999942779541,2.990000009536743,2.990000009536743,619511.0
+2023-10-09,2.990000009536743,3.0,2.930000066757202,3.0,785991.0
+2023-10-10,2.990000009536743,3.0199999809265137,2.9100000858306885,2.950000047683716,752100.0
+2023-10-11,2.950000047683716,2.950000047683716,2.8299999237060547,2.8499999046325684,810820.0
+2023-10-12,2.859999895095825,2.9100000858306885,2.799999952316284,2.9100000858306885,591829.0
+2023-10-15,2.890000104904175,2.9700000286102295,2.8399999141693115,2.940000057220459,567529.0
+2023-10-16,2.9000000953674316,2.950000047683716,2.9000000953674316,2.9100000858306885,388754.0
+2023-10-17,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.940000057220459,629732.0
+2023-10-18,2.940000057220459,2.9600000381469727,2.859999895095825,2.880000114440918,420143.0
+2023-10-19,2.880000114440918,2.930000066757202,2.859999895095825,2.859999895095825,278667.0
+2023-10-22,2.859999895095825,2.9700000286102295,2.859999895095825,2.859999895095825,558580.0
+2023-10-23,2.880000114440918,2.9200000762939453,2.7799999713897705,2.8299999237060547,666887.0
+2023-10-24,2.819999933242798,2.8299999237060547,2.7100000381469727,2.7799999713897705,1002545.0
+2023-10-25,2.7699999809265137,2.809999942779541,2.75,2.7799999713897705,660895.0
+2023-10-26,2.7899999618530273,2.819999933242798,2.75,2.759999990463257,542374.0
+2023-10-29,2.7799999713897705,2.809999942779541,2.7200000286102295,2.7899999618530273,316787.0
+2023-10-30,2.799999952316284,2.809999942779541,2.7899999618530273,2.809999942779541,217853.0
+2023-10-31,2.799999952316284,2.859999895095825,2.7899999618530273,2.819999933242798,511163.0
+2023-11-01,2.819999933242798,2.819999933242798,2.7100000381469727,2.7699999809265137,1749001.0
+2023-11-02,2.75,2.7799999713897705,2.7100000381469727,2.7100000381469727,1170273.0
+2023-11-05,2.75,2.75,2.7100000381469727,2.740000009536743,833903.0
+2023-11-06,2.740000009536743,2.75,2.7100000381469727,2.7300000190734863,622737.0
+2023-11-07,2.7300000190734863,2.740000009536743,2.609999895095825,2.609999895095825,1136438.0
+2023-11-08,2.619999885559082,2.8499999046325684,2.619999885559082,2.759999990463257,3420398.0
+2023-11-09,2.799999952316284,2.799999952316284,2.7200000286102295,2.759999990463257,979147.0
+2023-11-12,2.7699999809265137,2.7899999618530273,2.7100000381469727,2.7799999713897705,985693.0
+2023-11-13,2.799999952316284,2.950000047683716,2.7699999809265137,2.869999885559082,3076621.0
+2023-11-14,2.880000114440918,2.940000057220459,2.8299999237060547,2.9200000762939453,1484576.0
+2023-11-15,2.930000066757202,2.990000009536743,2.9100000858306885,2.9600000381469727,1158806.0
+2023-11-16,2.990000009536743,3.0199999809265137,2.950000047683716,3.0,1126430.0
+2023-11-19,3.0,3.059999942779541,2.950000047683716,3.049999952316284,1977755.0
+2023-11-20,3.049999952316284,3.1700000762939453,3.0,3.140000104904175,1663295.0
+2023-11-21,3.180000066757202,3.180000066757202,3.0999999046325684,3.1500000953674316,1000897.0
+2023-11-22,3.140000104904175,3.1600000858306885,3.0799999237060547,3.119999885559082,588170.0
+2023-11-23,3.140000104904175,3.1600000858306885,3.0799999237060547,3.119999885559082,588170.0
+2023-11-26,3.0999999046325684,3.119999885559082,2.990000009536743,3.0299999713897705,2479675.0
+2023-11-27,3.0199999809265137,3.069999933242798,3.0,3.0299999713897705,837601.0
+2023-11-28,3.0299999713897705,3.049999952316284,3.0,3.009999990463257,862315.0
+2023-11-29,3.0299999713897705,3.059999942779541,3.009999990463257,3.0299999713897705,739357.0
+2023-11-30,3.0399999618530273,3.059999942779541,3.009999990463257,3.049999952316284,719227.0
+2023-12-03,3.069999933242798,3.119999885559082,3.0399999618530273,3.109999895095825,1432124.0
+2023-12-04,3.130000114440918,3.1700000762939453,3.109999895095825,3.1600000858306885,1196906.0
+2023-12-05,3.1600000858306885,3.2300000190734863,3.130000114440918,3.2300000190734863,1550309.0
+2023-12-06,3.25,3.2899999618530273,3.180000066757202,3.2200000286102295,1252278.0
+2023-12-07,3.2200000286102295,3.2200000286102295,3.1700000762939453,3.1700000762939453,746812.0
+2023-12-10,3.1700000762939453,3.200000047683716,3.1600000858306885,3.1700000762939453,672180.0
+2023-12-11,3.1700000762939453,3.180000066757202,3.130000114440918,3.130000114440918,419624.0
+2023-12-12,3.130000114440918,3.1500000953674316,3.069999933242798,3.109999895095825,347212.0
+2023-12-13,3.119999885559082,3.1500000953674316,3.0899999141693115,3.109999895095825,496980.0
+2023-12-14,3.109999895095825,3.1500000953674316,3.059999942779541,3.0999999046325684,817541.0
+2023-12-17,3.0999999046325684,3.1500000953674316,3.0799999237060547,3.119999885559082,753216.0
+2023-12-18,3.140000104904175,3.140000104904175,3.069999933242798,3.069999933242798,663771.0
+2023-12-19,3.0799999237060547,3.0899999141693115,3.049999952316284,3.0799999237060547,622397.0
+2023-12-20,3.0799999237060547,3.0799999237060547,3.0,3.0199999809265137,2147319.0
+2023-12-21,3.0199999809265137,3.109999895095825,2.990000009536743,3.0799999237060547,1516668.0
+2023-12-24,3.0799999237060547,3.0999999046325684,3.049999952316284,3.049999952316284,646394.0
+2023-12-25,3.059999942779541,3.069999933242798,3.0299999713897705,3.049999952316284,704817.0
+2023-12-26,3.049999952316284,3.059999942779541,2.990000009536743,3.009999990463257,1737526.0
+2023-12-27,3.009999990463257,3.0199999809265137,2.950000047683716,3.0199999809265137,1750995.0
+2023-12-28,3.0199999809265137,3.0999999046325684,3.0,3.0899999141693115,2359629.0
+2023-12-31,3.119999885559082,3.130000114440918,3.059999942779541,3.0999999046325684,2049429.0
+2024-01-01,3.0899999141693115,3.140000104904175,3.059999942779541,3.130000114440918,2971049.0
+2024-01-02,3.1600000858306885,3.2300000190734863,3.109999895095825,3.1500000953674316,4816326.0
+2024-01-03,3.1600000858306885,3.2300000190734863,3.109999895095825,3.109999895095825,3146246.0
+2024-01-04,3.109999895095825,3.200000047683716,3.0,3.1700000762939453,2044225.0
+2024-01-07,3.200000047683716,3.2200000286102295,3.1700000762939453,3.200000047683716,1853996.0
+2024-01-08,3.200000047683716,3.309999942779541,3.1600000858306885,3.2699999809265137,3548740.0
+2024-01-09,3.2799999713897705,3.369999885559082,3.259999990463257,3.3499999046325684,6554504.0
+2024-01-10,3.359999895095825,3.380000114440918,3.240000009536743,3.240000009536743,3088494.0
+2024-01-11,3.2899999618530273,3.359999895095825,3.259999990463257,3.259999990463257,2652395.0
+2024-01-14,3.25,3.259999990463257,3.180000066757202,3.190000057220459,2198170.0
+2024-01-15,3.190000057220459,3.2200000286102295,3.140000104904175,3.1500000953674316,1571331.0
+2024-01-16,3.1500000953674316,3.1600000858306885,3.109999895095825,3.130000114440918,1672429.0
+2024-01-17,3.140000104904175,3.1600000858306885,3.0799999237060547,3.0799999237060547,1535160.0
+2024-01-18,3.059999942779541,3.130000114440918,3.0299999713897705,3.130000114440918,1763224.0
+2024-01-21,3.1600000858306885,3.1600000858306885,3.0799999237060547,3.119999885559082,1390874.0
+2024-01-22,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2024-01-23,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.0799999237060547,1355656.0
+2024-01-24,3.069999933242798,3.140000104904175,3.049999952316284,3.0999999046325684,1630574.0
+2024-01-25,3.0999999046325684,3.1500000953674316,3.0899999141693115,3.130000114440918,1059549.0
+2024-01-28,3.119999885559082,3.140000104904175,3.0999999046325684,3.109999895095825,750824.0
+2024-01-29,3.109999895095825,3.180000066757202,3.0999999046325684,3.109999895095825,2059560.0
+2024-01-30,3.109999895095825,3.190000057220459,3.0299999713897705,3.049999952316284,3976845.0
+2024-01-31,3.049999952316284,3.0999999046325684,3.0399999618530273,3.049999952316284,1495121.0
+2024-02-01,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.059999942779541,1298095.0
+2024-02-04,3.0399999618530273,3.059999942779541,3.0199999809265137,3.049999952316284,1060403.0
+2024-02-05,3.049999952316284,3.109999895095825,3.0299999713897705,3.0799999237060547,1407835.0
+2024-02-06,3.0799999237060547,3.0899999141693115,3.0299999713897705,3.049999952316284,1429742.0
+2024-02-07,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0799999237060547,1732544.0
+2024-02-08,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0799999237060547,1732544.0
+2024-02-11,3.069999933242798,3.0799999237060547,3.0,3.0399999618530273,1859076.0
+2024-02-12,3.049999952316284,3.049999952316284,3.009999990463257,3.009999990463257,1749557.0
+2024-02-13,3.0,3.0399999618530273,2.990000009536743,3.009999990463257,1546599.0
+2024-02-14,3.009999990463257,3.109999895095825,3.009999990463257,3.0899999141693115,3380784.0
+2024-02-15,3.0999999046325684,3.259999990463257,3.0999999046325684,3.25,6396978.0
+2024-02-18,3.2699999809265137,3.369999885559082,3.259999990463257,3.2899999618530273,5043538.0
+2024-02-19,3.3399999141693115,3.4700000286102295,3.319999933242798,3.3399999141693115,12578548.0
+2024-02-20,3.3499999046325684,3.369999885559082,3.2699999809265137,3.2799999713897705,4061824.0
+2024-02-21,3.259999990463257,3.3499999046325684,3.2300000190734863,3.3299999237060547,3579767.0
+2024-02-25,3.359999895095825,3.490000009536743,3.3399999141693115,3.450000047683716,7514733.0
+2024-02-26,3.5,3.7200000286102295,3.4700000286102295,3.5,20046430.0
+2024-02-27,3.5999999046325684,3.740000009536743,3.5,3.7300000190734863,13655485.0
+2024-02-28,3.740000009536743,3.799999952316284,3.6700000762939453,3.7200000286102295,9296544.0
+2024-02-29,3.7200000286102295,3.799999952316284,3.680000066757202,3.7799999713897705,5748667.0
+2024-03-03,3.819999933242798,3.9800000190734863,3.819999933242798,3.9000000953674316,8690309.0
+2024-03-04,3.9200000762939453,3.930000066757202,3.7300000190734863,3.75,4940893.0
+2024-03-05,3.75,3.75,3.75,3.75,0.0
+2024-03-06,3.990000009536743,4.059999942779541,3.9200000762939453,4.0,6356770.0
+2024-03-07,4.010000228881836,4.099999904632568,4.0,4.019999980926514,6264818.0
+2024-03-10,4.019999980926514,4.039999961853027,3.930000066757202,3.9800000190734863,4386111.0
+2024-03-11,4.0,4.0,3.880000114440918,3.950000047683716,2991709.0
+2024-03-12,3.9000000953674316,4.0,3.9000000953674316,3.950000047683716,2718561.0
+2024-03-13,3.9600000381469727,4.099999904632568,3.9000000953674316,4.039999961853027,5384569.0
+2024-03-14,4.039999961853027,4.179999828338623,3.9800000190734863,4.170000076293945,12352065.0
+2024-03-17,4.179999828338623,4.349999904632568,4.099999904632568,4.230000019073486,13635735.0
+2024-03-18,4.239999771118164,4.300000190734863,4.130000114440918,4.199999809265137,7048869.0
+2024-03-19,4.210000038146973,4.449999809265137,4.199999809265137,4.380000114440918,11403271.0
+2024-03-20,4.380000114440918,4.5,4.329999923706055,4.5,10387438.0
+2024-03-21,4.519999980926514,4.53000020980835,4.380000114440918,4.409999847412109,5939609.0
+2024-03-24,4.400000095367432,4.400000095367432,4.150000095367432,4.150000095367432,5675336.0
+2024-03-25,4.150000095367432,4.269999980926514,4.099999904632568,4.179999828338623,3981829.0
+2024-03-26,4.190000057220459,4.21999979019165,4.050000190734863,4.119999885559082,3859988.0
+2024-03-27,4.110000133514404,4.170000076293945,4.0,4.090000152587891,4202383.0
+2024-03-28,4.099999904632568,4.21999979019165,4.010000228881836,4.079999923706055,5703517.0
+2024-03-31,4.150000095367432,4.21999979019165,4.0,4.079999923706055,4255023.0
+2024-04-01,4.079999923706055,4.099999904632568,3.9000000953674316,4.019999980926514,2898853.0
+2024-04-02,4.019999980926514,4.119999885559082,3.950000047683716,4.070000171661377,2603242.0
+2024-04-03,4.099999904632568,4.139999866485596,4.039999961853027,4.070000171661377,1840733.0
+2024-04-04,4.079999923706055,4.119999885559082,3.990000009536743,4.019999980926514,1959263.0
+2024-04-14,,,,,
+2024-04-15,4.0,4.239999771118164,4.0,4.190000057220459,3914340.0
+2024-04-16,4.21999979019165,4.25,4.03000020980835,4.099999904632568,4860527.0
+2024-04-17,4.099999904632568,4.21999979019165,4.03000020980835,4.179999828338623,4438083.0
+2024-04-18,4.199999809265137,4.21999979019165,4.079999923706055,4.079999923706055,2781987.0
+2024-04-21,4.099999904632568,4.139999866485596,4.070000171661377,4.070000171661377,2228166.0
+2024-04-22,4.110000133514404,4.400000095367432,4.070000171661377,4.400000095367432,11642957.0
+2024-04-23,4.400000095367432,4.400000095367432,4.190000057220459,4.190000057220459,6359907.0
+2024-04-24,4.199999809265137,4.239999771118164,3.9800000190734863,4.070000171661377,4765142.0
+2024-04-25,4.090000152587891,4.119999885559082,4.0,4.010000228881836,2633821.0
+2024-04-28,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0
+2024-04-29,3.9800000190734863,4.039999961853027,3.940000057220459,4.0,1829286.0
+2024-04-30,4.0,4.090000152587891,3.990000009536743,4.059999942779541,2789425.0
+2024-05-01,4.050000190734863,4.170000076293945,4.03000020980835,4.110000133514404,2787243.0
+2024-05-02,4.110000133514404,4.130000114440918,4.019999980926514,4.070000171661377,2406557.0
+2024-05-05,4.090000152587891,4.119999885559082,4.050000190734863,4.059999942779541,1405238.0
+2024-05-06,4.070000171661377,4.199999809265137,4.050000190734863,4.150000095367432,3190761.0
+2024-05-07,4.150000095367432,4.25,4.110000133514404,4.190000057220459,5571690.0
+2024-05-08,4.25,4.380000114440918,4.25,4.289999961853027,10583171.0
+2024-05-09,4.329999923706055,4.329999923706055,4.139999866485596,4.150000095367432,4343802.0
+2024-05-12,4.139999866485596,4.170000076293945,4.070000171661377,4.099999904632568,3031085.0
+2024-05-13,4.130000114440918,4.179999828338623,4.099999904632568,4.150000095367432,2739893.0
+2024-05-14,4.150000095367432,4.159999847412109,4.039999961853027,4.050000190734863,3250988.0
+2024-05-15,4.050000190734863,4.139999866485596,4.050000190734863,4.090000152587891,2737410.0
+2024-05-16,4.090000152587891,4.119999885559082,4.019999980926514,4.050000190734863,1785812.0
+2024-05-19,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-05-20,4.03000020980835,4.050000190734863,3.9100000858306885,4.039999961853027,2503402.0
+2024-05-21,4.039999961853027,4.150000095367432,4.0,4.130000114440918,5189434.0
+2024-05-22,4.150000095367432,4.150000095367432,4.010000228881836,4.019999980926514,2424655.0
+2024-05-23,4.03000020980835,4.079999923706055,4.010000228881836,4.039999961853027,2414668.0
+2024-05-26,4.050000190734863,4.059999942779541,4.0,4.010000228881836,1013385.0
+2024-05-27,4.0,4.039999961853027,3.9600000381469727,4.0,1945160.0
+2024-05-28,4.019999980926514,4.130000114440918,4.0,4.03000020980835,3858052.0
+2024-05-29,4.03000020980835,4.099999904632568,4.0,4.050000190734863,1516814.0
+2024-05-30,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-06-02,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0
+2024-06-03,4.0,4.090000152587891,4.0,4.070000171661377,2694724.0
+2024-06-04,4.070000171661377,4.159999847412109,4.050000190734863,4.070000171661377,3715306.0
+2024-06-05,4.059999942779541,4.099999904632568,3.9800000190734863,4.0,2694236.0
+2024-06-06,4.019999980926514,4.039999961853027,3.9700000286102295,3.9800000190734863,1636919.0
+2024-06-09,3.9800000190734863,4.039999961853027,3.9800000190734863,4.0,1567214.0
+2024-06-10,4.0,4.059999942779541,4.0,4.03000020980835,1449729.0
+2024-06-11,4.03000020980835,4.150000095367432,4.03000020980835,4.110000133514404,4261402.0
+2024-06-12,4.130000114440918,4.130000114440918,4.010000228881836,4.019999980926514,1929131.0
+2024-06-13,4.03000020980835,4.03000020980835,3.9000000953674316,3.930000066757202,3727083.0
+2024-06-23,4.039999961853027,4.039999961853027,3.799999952316284,3.799999952316284,1529133.0
+2024-06-24,3.799999952316284,3.8399999141693115,3.7200000286102295,3.740000009536743,2583858.0
+2024-06-25,3.7300000190734863,3.8399999141693115,3.7300000190734863,3.8399999141693115,826982.0
+2024-06-26,3.8299999237060547,3.930000066757202,3.8299999237060547,3.8499999046325684,1123845.0
+2024-06-27,3.8499999046325684,3.8499999046325684,3.7899999618530273,3.809999942779541,1091699.0
+2024-06-30,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0.0
+2024-07-01,3.7799999713897705,3.8399999141693115,3.7799999713897705,3.799999952316284,1025280.0
+2024-07-02,3.799999952316284,3.819999933242798,3.75,3.759999990463257,979769.0
+2024-07-03,3.7699999809265137,3.7899999618530273,3.680000066757202,3.7300000190734863,1438421.0
+2024-07-04,3.7300000190734863,3.7300000190734863,3.630000114440918,3.6600000858306885,1799377.0
+2024-07-07,3.6600000858306885,3.809999942779541,3.6600000858306885,3.7699999809265137,1814450.0
+2024-07-08,3.7899999618530273,3.7899999618530273,3.5999999046325684,3.640000104904175,1796094.0
+2024-07-09,3.6600000858306885,3.7200000286102295,3.640000104904175,3.690000057220459,1475059.0
+2024-07-10,3.700000047683716,3.75,3.700000047683716,3.7100000381469727,915097.0
+2024-07-11,3.75,3.75,3.6700000762939453,3.690000057220459,851188.0
+2024-07-14,3.700000047683716,3.75,3.690000057220459,3.7100000381469727,847148.0
+2024-07-15,3.7100000381469727,3.809999942779541,3.700000047683716,3.75,1527219.0
+2024-07-16,3.7699999809265137,3.7799999713897705,3.740000009536743,3.740000009536743,853336.0
+2024-07-17,3.740000009536743,3.869999885559082,3.7100000381469727,3.8399999141693115,2267566.0
+2024-07-18,3.8399999141693115,3.950000047683716,3.819999933242798,3.950000047683716,2063741.0
+2024-07-21,3.9600000381469727,4.019999980926514,3.880000114440918,3.9200000762939453,2781331.0
+2024-07-22,3.9200000762939453,3.9800000190734863,3.9000000953674316,3.9600000381469727,1332520.0
+2024-07-23,3.990000009536743,4.039999961853027,3.930000066757202,3.9800000190734863,2016155.0
+2024-07-24,3.9600000381469727,3.9800000190734863,3.9100000858306885,3.940000057220459,690971.0
+2024-07-25,3.940000057220459,3.940000057220459,3.869999885559082,3.9000000953674316,1527221.0
+2024-07-28,3.890000104904175,3.9000000953674316,3.7899999618530273,3.819999933242798,1573407.0
+2024-07-29,3.8299999237060547,3.9200000762939453,3.7699999809265137,3.890000104904175,2442126.0
+2024-07-30,3.890000104904175,3.9000000953674316,3.819999933242798,3.8399999141693115,808429.0
+2024-07-31,3.8399999141693115,3.859999895095825,3.7799999713897705,3.809999942779541,1072419.0
+2024-08-01,3.7899999618530273,3.880000114440918,3.7699999809265137,3.7799999713897705,1791036.0
+2024-08-04,3.740000009536743,3.740000009536743,3.609999895095825,3.630000114440918,1686849.0
+2024-08-05,3.549999952316284,3.5899999141693115,3.2899999618530273,3.369999885559082,3705552.0
+2024-08-06,3.369999885559082,3.490000009536743,3.369999885559082,3.450000047683716,1668866.0
+2024-08-07,3.450000047683716,3.6600000858306885,3.450000047683716,3.6600000858306885,2025515.0
+2024-08-08,3.6700000762939453,3.690000057220459,3.509999990463257,3.5399999618530273,1307760.0
+2024-08-11,3.740000009536743,3.890000104904175,3.6600000858306885,3.869999885559082,4863183.0
+2024-08-12,3.869999885559082,3.869999885559082,3.7100000381469727,3.740000009536743,2936982.0
+2024-08-13,3.740000009536743,3.890000104904175,3.7100000381469727,3.859999895095825,3022187.0
+2024-08-14,3.859999895095825,3.940000057220459,3.8399999141693115,3.859999895095825,2517725.0
+2024-08-15,3.859999895095825,3.930000066757202,3.8299999237060547,3.8499999046325684,2036826.0
+2024-08-18,3.9000000953674316,4.21999979019165,3.859999895095825,4.199999809265137,13108165.0
+2024-08-19,4.230000019073486,4.369999885559082,4.159999847412109,4.25,19396813.0
+2024-08-20,4.230000019073486,4.449999809265137,4.210000038146973,4.369999885559082,13583852.0
+2024-08-21,4.369999885559082,4.5,4.28000020980835,4.309999942779541,11485384.0
+2024-08-22,4.300000190734863,4.349999904632568,4.199999809265137,4.230000019073486,7928870.0
+2024-08-25,4.260000228881836,4.320000171661377,4.210000038146973,4.25,3653568.0
+2024-08-26,4.260000228881836,4.440000057220459,4.159999847412109,4.21999979019165,12112932.0
+2024-08-27,4.21999979019165,4.349999904632568,4.190000057220459,4.260000228881836,9068833.0
+2024-08-28,4.260000228881836,4.309999942779541,4.190000057220459,4.260000228881836,6871839.0
+2024-08-29,4.260000228881836,4.349999904632568,4.190000057220459,4.199999809265137,9734293.0
+2024-09-01,4.199999809265137,4.25,4.179999828338623,4.199999809265137,4705991.0
+2024-09-02,4.199999809265137,4.269999980926514,4.190000057220459,4.199999809265137,8662736.0
+2024-09-03,4.199999809265137,4.230000019073486,4.070000171661377,4.139999866485596,7267025.0
+2024-09-04,4.0,4.139999866485596,3.9600000381469727,4.110000133514404,7157528.0
+2024-09-05,4.090000152587891,4.099999904632568,4.0,4.039999961853027,5489272.0
+2024-09-08,4.039999961853027,4.039999961853027,3.950000047683716,3.9700000286102295,4418686.0
+2024-09-09,3.9700000286102295,4.110000133514404,3.9600000381469727,4.090000152587891,4123869.0
+2024-09-10,4.110000133514404,4.130000114440918,4.059999942779541,4.079999923706055,2508024.0
+2024-09-11,4.079999923706055,4.099999904632568,4.019999980926514,4.070000171661377,2802313.0
+2024-09-12,4.079999923706055,4.210000038146973,4.070000171661377,4.179999828338623,7642846.0
+2024-09-15,4.190000057220459,4.260000228881836,4.179999828338623,4.210000038146973,4787407.0
+2024-09-16,4.230000019073486,4.239999771118164,4.099999904632568,4.199999809265137,4424008.0
+2024-09-17,4.199999809265137,4.210000038146973,4.150000095367432,4.150000095367432,2003355.0
+2024-09-18,4.150000095367432,4.179999828338623,4.110000133514404,4.139999866485596,2326579.0
+2024-09-19,4.170000076293945,4.170000076293945,4.070000171661377,4.079999923706055,2439490.0
+2024-09-22,4.099999904632568,4.170000076293945,4.090000152587891,4.119999885559082,1651253.0
+2024-09-24,4.130000114440918,4.159999847412109,4.079999923706055,4.099999904632568,1578162.0
+2024-09-25,4.070000171661377,4.150000095367432,4.070000171661377,4.099999904632568,3380320.0
+2024-09-26,4.110000133514404,4.190000057220459,4.079999923706055,4.150000095367432,4320830.0
+2024-09-29,4.150000095367432,4.300000190734863,4.130000114440918,4.230000019073486,11637476.0
+2024-09-30,4.230000019073486,4.25,4.159999847412109,4.159999847412109,3282048.0
+2024-10-01,4.170000076293945,4.21999979019165,4.150000095367432,4.170000076293945,2390888.0
+2024-10-02,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0
+2024-10-03,4.039999961853027,4.099999904632568,4.0,4.050000190734863,2653275.0
+2024-10-06,4.050000190734863,4.110000133514404,3.930000066757202,4.0,5720660.0
+2024-10-07,3.9600000381469727,4.050000190734863,3.9600000381469727,4.019999980926514,3170268.0
+2024-10-08,4.019999980926514,4.139999866485596,3.9700000286102295,4.090000152587891,6490252.0
+2024-10-09,4.110000133514404,4.150000095367432,4.010000228881836,4.050000190734863,3686939.0
+2024-10-10,4.059999942779541,4.300000190734863,4.019999980926514,4.260000228881836,12824204.0
+2024-10-13,4.260000228881836,4.380000114440918,4.21999979019165,4.329999923706055,10014175.0
+2024-10-14,4.349999904632568,4.400000095367432,4.300000190734863,4.320000171661377,9516167.0
+2024-10-15,4.320000171661377,4.369999885559082,4.210000038146973,4.210000038146973,6270277.0
+2024-10-16,4.210000038146973,4.269999980926514,4.130000114440918,4.170000076293945,5296208.0
+2024-10-17,4.21999979019165,4.21999979019165,4.050000190734863,4.099999904632568,3951627.0
+2024-10-20,4.099999904632568,4.130000114440918,4.0,4.079999923706055,2740775.0
+2024-10-21,4.079999923706055,4.139999866485596,4.070000171661377,4.099999904632568,2253524.0
+2024-10-22,4.110000133514404,4.130000114440918,4.010000228881836,4.070000171661377,2417365.0
+2024-10-23,4.079999923706055,4.090000152587891,4.03000020980835,4.039999961853027,1468275.0
+2024-10-24,4.050000190734863,4.070000171661377,4.019999980926514,4.039999961853027,1436940.0
+2024-10-27,4.050000190734863,4.139999866485596,4.050000190734863,4.099999904632568,2185918.0
+2024-10-28,4.099999904632568,4.119999885559082,4.059999942779541,4.079999923706055,1581623.0
+2024-10-29,4.099999904632568,4.099999904632568,4.019999980926514,4.03000020980835,2436747.0
+2024-10-30,4.03000020980835,4.079999923706055,4.010000228881836,4.039999961853027,2197321.0
+2024-10-31,4.039999961853027,4.099999904632568,4.03000020980835,4.050000190734863,2689472.0
+2024-11-03,4.090000152587891,4.099999904632568,4.039999961853027,4.039999961853027,1001218.0
+2024-11-04,4.059999942779541,4.059999942779541,3.9800000190734863,4.019999980926514,1837317.0
+2024-11-05,4.019999980926514,4.050000190734863,3.950000047683716,4.039999961853027,2887400.0
+2024-11-06,4.070000171661377,4.079999923706055,4.03000020980835,4.050000190734863,2772311.0
+2024-11-07,4.039999961853027,4.070000171661377,4.019999980926514,4.039999961853027,1505820.0
+2024-11-10,4.039999961853027,4.059999942779541,4.019999980926514,4.039999961853027,1195525.0
+2024-11-11,4.039999961853027,4.090000152587891,4.0,4.059999942779541,2289599.0
+2024-11-12,4.050000190734863,4.059999942779541,4.010000228881836,4.039999961853027,1704046.0
+2024-11-13,4.039999961853027,4.179999828338623,4.019999980926514,4.119999885559082,7372069.0
+2024-11-14,4.119999885559082,4.179999828338623,4.059999942779541,4.119999885559082,2842754.0
+2024-11-17,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0
+2024-11-18,4.119999885559082,4.139999866485596,4.059999942779541,4.059999942779541,1222951.0
+2024-11-19,4.059999942779541,4.179999828338623,4.059999942779541,4.130000114440918,3017225.0
+2024-11-20,4.099999904632568,4.130000114440918,4.050000190734863,4.090000152587891,2074980.0
+2024-11-21,4.079999923706055,4.090000152587891,4.050000190734863,4.070000171661377,1262611.0
+2024-11-24,4.059999942779541,4.150000095367432,4.050000190734863,4.070000171661377,2028236.0
+2024-11-25,4.110000133514404,4.170000076293945,4.070000171661377,4.070000171661377,3083372.0
+2024-11-26,4.090000152587891,4.090000152587891,4.019999980926514,4.03000020980835,1938516.0
+2024-11-27,4.039999961853027,4.070000171661377,4.010000228881836,4.050000190734863,1290524.0
+2024-11-28,4.050000190734863,4.199999809265137,4.019999980926514,4.130000114440918,5374876.0
+2024-12-01,4.050000190734863,4.199999809265137,4.019999980926514,4.130000114440918,5374876.0
+2024-12-02,4.159999847412109,4.340000152587891,4.119999885559082,4.340000152587891,7415380.0
+2024-12-03,4.349999904632568,4.5,4.260000228881836,4.409999847412109,13493955.0
+2024-12-04,4.400000095367432,4.489999771118164,4.329999923706055,4.360000133514404,5863074.0
+2024-12-05,4.360000133514404,4.409999847412109,4.300000190734863,4.360000133514404,2839981.0
+2024-12-08,4.349999904632568,4.46999979019165,4.349999904632568,4.420000076293945,3074407.0
+2024-12-09,4.400000095367432,4.480000019073486,4.380000114440918,4.400000095367432,2776379.0
+2024-12-10,4.429999828338623,4.46999979019165,4.369999885559082,4.380000114440918,2668336.0
+2024-12-11,4.400000095367432,4.449999809265137,4.300000190734863,4.340000152587891,2519069.0
+2024-12-12,4.340000152587891,4.380000114440918,4.309999942779541,4.340000152587891,1169959.0
+2024-12-15,4.340000152587891,4.369999885559082,4.21999979019165,4.269999980926514,2074646.0
+2024-12-16,4.260000228881836,4.260000228881836,4.179999828338623,4.21999979019165,1728960.0
+2024-12-17,4.230000019073486,4.289999961853027,4.150000095367432,4.190000057220459,2751487.0
+2024-12-18,4.190000057220459,4.380000114440918,4.170000076293945,4.340000152587891,4401765.0
+2024-12-19,4.300000190734863,4.329999923706055,4.0,4.050000190734863,9604437.0
+2024-12-22,4.090000152587891,4.159999847412109,4.039999961853027,4.050000190734863,8983616.0
+2024-12-23,4.050000190734863,4.059999942779541,3.9600000381469727,4.019999980926514,4874992.0
+2024-12-24,4.03000020980835,4.079999923706055,4.019999980926514,4.050000190734863,1896027.0
+2024-12-25,4.050000190734863,4.099999904632568,4.019999980926514,4.099999904632568,1628309.0
+2024-12-26,4.110000133514404,4.150000095367432,4.050000190734863,4.079999923706055,1425351.0
+2024-12-29,4.059999942779541,4.090000152587891,4.03000020980835,4.039999961853027,2697154.0
+2024-12-30,4.059999942779541,4.090000152587891,4.010000228881836,4.070000171661377,2372796.0
+2024-12-31,4.070000171661377,4.210000038146973,4.070000171661377,4.210000038146973,5411531.0
+2025-01-01,4.21999979019165,4.25,4.199999809265137,4.239999771118164,2516127.0
+2025-01-02,4.239999771118164,4.320000171661377,4.179999828338623,4.320000171661377,3306123.0
+2025-01-05,4.349999904632568,4.369999885559082,4.289999961853027,4.320000171661377,2534048.0
+2025-01-06,4.300000190734863,4.409999847412109,4.269999980926514,4.329999923706055,4969555.0
+2025-01-07,4.360000133514404,4.440000057220459,4.320000171661377,4.380000114440918,4850392.0
+2025-01-08,4.380000114440918,4.400000095367432,4.340000152587891,4.360000133514404,1700871.0
+2025-01-09,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0
+2025-01-12,4.420000076293945,4.690000057220459,4.420000076293945,4.659999847412109,17781145.0
+2025-01-13,4.659999847412109,4.699999809265137,4.550000190734863,4.559999942779541,7438129.0
+2025-01-14,4.559999942779541,4.769999980926514,4.519999980926514,4.769999980926514,7200052.0
+2025-01-15,4.75,4.769999980926514,4.650000095367432,4.659999847412109,7140724.0
+2025-01-16,4.659999847412109,4.71999979019165,4.619999885559082,4.679999828338623,3318406.0
+2025-01-19,4.679999828338623,4.699999809265137,4.539999961853027,4.610000133514404,4642701.0
+2025-01-20,4.590000152587891,4.610000133514404,4.519999980926514,4.550000190734863,4297596.0
+2025-01-21,4.539999961853027,4.619999885559082,4.5,4.53000020980835,6124340.0
+2025-01-22,4.519999980926514,4.679999828338623,4.510000228881836,4.619999885559082,7300912.0
+2025-01-23,4.590000152587891,4.869999885559082,4.590000152587891,4.75,12916099.0
+2025-01-26,4.739999771118164,4.849999904632568,4.690000057220459,4.739999771118164,6471218.0
+2025-01-27,4.730000019073486,4.769999980926514,4.650000095367432,4.690000057220459,3834793.0
+2025-01-28,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0
+2025-01-29,4.659999847412109,4.71999979019165,4.619999885559082,4.690000057220459,2903953.0
+2025-01-30,4.730000019073486,4.760000228881836,4.599999904632568,4.610000133514404,3772649.0
+2025-02-02,4.610000133514404,4.670000076293945,4.590000152587891,4.590000152587891,1985695.0
+2025-02-03,4.590000152587891,4.610000133514404,4.539999961853027,4.550000190734863,2305925.0
+2025-02-04,4.550000190734863,4.599999904632568,4.510000228881836,4.510000228881836,2464025.0
+2025-02-05,4.5,4.579999923706055,4.489999771118164,4.53000020980835,3033743.0
+2025-02-06,4.53000020980835,4.679999828338623,4.46999979019165,4.659999847412109,4552111.0
+2025-02-09,4.699999809265137,4.699999809265137,4.610000133514404,4.639999866485596,2122401.0
+2025-02-10,4.659999847412109,4.659999847412109,4.539999961853027,4.559999942779541,2574269.0
+2025-02-11,4.559999942779541,4.610000133514404,4.5,4.53000020980835,2234652.0
+2025-02-12,4.53000020980835,4.550000190734863,4.440000057220459,4.440000057220459,2763355.0
+2025-02-13,4.460000038146973,4.579999923706055,4.440000057220459,4.53000020980835,3795849.0
+2025-02-16,4.570000171661377,4.570000171661377,4.5,4.53000020980835,1095220.0
+2025-02-17,4.53000020980835,4.53000020980835,4.440000057220459,4.460000038146973,2335794.0
+2025-02-18,4.449999809265137,4.550000190734863,4.449999809265137,4.5,2191209.0
+2025-02-19,4.5,4.5,4.5,4.5,0.0
+2025-02-20,4.510000228881836,4.550000190734863,4.46999979019165,4.46999979019165,1447371.0
+2025-02-24,4.46999979019165,4.489999771118164,4.300000190734863,4.340000152587891,3382169.0
+2025-02-25,4.340000152587891,4.389999866485596,4.25,4.340000152587891,2303147.0
+2025-02-26,4.340000152587891,4.400000095367432,4.320000171661377,4.329999923706055,763007.0
+2025-02-27,4.380000114440918,4.380000114440918,4.28000020980835,4.309999942779541,1161671.0
+2025-03-02,4.309999942779541,4.349999904632568,4.130000114440918,4.199999809265137,1469346.0
+2025-03-03,4.199999809265137,4.300000190734863,4.199999809265137,4.260000228881836,901071.0
+2025-03-04,4.260000228881836,4.260000228881836,4.190000057220459,4.199999809265137,995436.0
+2025-03-05,4.199999809265137,4.239999771118164,4.059999942779541,4.110000133514404,1619591.0
+2025-03-06,4.119999885559082,4.130000114440918,4.0,4.070000171661377,1852899.0
+2025-03-09,4.070000171661377,4.119999885559082,4.0,4.039999961853027,921120.0
+2025-03-10,4.039999961853027,4.039999961853027,3.7699999809265137,3.7899999618530273,3880817.0
+2025-03-11,3.7799999713897705,3.9700000286102295,3.5999999046325684,3.950000047683716,3466515.0
+2025-03-12,3.950000047683716,4.03000020980835,3.930000066757202,4.019999980926514,1102296.0
+2025-03-13,4.050000190734863,4.150000095367432,4.019999980926514,4.059999942779541,1557680.0
+2025-03-16,4.059999942779541,4.099999904632568,4.050000190734863,4.079999923706055,881199.0
+2025-03-17,4.079999923706055,4.139999866485596,3.990000009536743,4.019999980926514,2007789.0
+2025-03-18,4.03000020980835,4.050000190734863,3.9600000381469727,3.990000009536743,1015710.0
+2025-03-19,4.0,4.019999980926514,3.8499999046325684,3.869999885559082,1269511.0
+2025-03-20,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0
+2025-03-23,3.940000057220459,4.0,3.890000104904175,3.9100000858306885,525026.0
+2025-03-24,3.950000047683716,4.03000020980835,3.9000000953674316,3.9700000286102295,1185501.0
+2025-03-25,4.050000190734863,4.050000190734863,3.890000104904175,3.940000057220459,732122.0
+2025-03-26,3.940000057220459,4.050000190734863,3.940000057220459,4.03000020980835,1098653.0
+2025-03-27,4.059999942779541,4.079999923706055,4.010000228881836,4.039999961853027,1283717.0
+2025-04-03,4.039999961853027,4.440000057220459,3.9700000286102295,4.429999828338623,14545345.0
+2025-04-06,4.179999828338623,4.400000095367432,4.099999904632568,4.139999866485596,8185501.0
+2025-04-07,4.03000020980835,4.300000190734863,3.950000047683716,4.179999828338623,8872376.0
+2025-04-08,4.239999771118164,4.360000133514404,4.170000076293945,4.190000057220459,4241085.0
+2025-04-09,4.050000190734863,4.260000228881836,3.990000009536743,4.019999980926514,4977461.0
+2025-04-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0
+2025-04-13,4.119999885559082,4.170000076293945,4.110000133514404,4.119999885559082,5354118.0
+2025-04-14,4.150000095367432,4.159999847412109,4.079999923706055,4.110000133514404,3706466.0
+2025-04-15,4.130000114440918,4.199999809265137,4.059999942779541,4.159999847412109,7418561.0
+2025-04-16,4.190000057220459,4.429999828338623,4.139999866485596,4.210000038146973,21122605.0
+2025-04-17,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0.0
+2025-04-20,4.130000114440918,4.199999809265137,4.130000114440918,4.159999847412109,2745122.0
+2025-04-21,4.159999847412109,4.159999847412109,4.059999942779541,4.079999923706055,3626634.0
+2025-04-22,4.050000190734863,4.130000114440918,4.050000190734863,4.079999923706055,3135611.0
+2025-04-23,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0
+2025-04-24,4.090000152587891,4.110000133514404,4.070000171661377,4.079999923706055,2937303.0
+2025-04-27,4.099999904632568,4.110000133514404,4.079999923706055,4.079999923706055,2166391.0
+2025-04-28,4.059999942779541,4.110000133514404,4.050000190734863,4.059999942779541,2758403.0
+2025-04-29,4.059999942779541,4.099999904632568,4.039999961853027,4.079999923706055,2220083.0
+2025-04-30,4.090000152587891,4.099999904632568,4.019999980926514,4.019999980926514,2311080.0
+2025-05-01,4.010000228881836,4.039999961853027,3.990000009536743,4.039999961853027,2271208.0
+2025-05-04,4.039999961853027,4.260000228881836,4.019999980926514,4.099999904632568,12779206.0
+2025-05-05,4.079999923706055,4.119999885559082,4.03000020980835,4.059999942779541,5054714.0
+2025-05-06,4.059999942779541,4.090000152587891,4.010000228881836,4.059999942779541,2831191.0
+2025-05-07,4.050000190734863,4.059999942779541,4.010000228881836,4.03000020980835,2373702.0
+2025-05-08,4.039999961853027,4.119999885559082,4.010000228881836,4.019999980926514,3604570.0
+2025-05-11,4.059999942779541,4.059999942779541,4.010000228881836,4.010000228881836,1256851.0
+2025-05-12,4.019999980926514,4.099999904632568,4.019999980926514,4.070000171661377,2519821.0
+2025-05-13,4.090000152587891,4.090000152587891,4.019999980926514,4.019999980926514,1923436.0
+2025-05-14,4.039999961853027,4.090000152587891,4.019999980926514,4.059999942779541,1166690.0
+2025-05-15,4.0,4.010000228881836,3.9000000953674316,3.950000047683716,4266895.0
+2025-05-18,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0
+2025-05-19,3.8499999046325684,3.9000000953674316,3.8299999237060547,3.859999895095825,1937176.0
+2025-05-20,3.880000114440918,3.890000104904175,3.7899999618530273,3.8399999141693115,1561105.0
+2025-05-21,3.8299999237060547,3.8399999141693115,3.75,3.809999942779541,1718026.0
+2025-05-22,3.7699999809265137,3.8399999141693115,3.680000066757202,3.680000066757202,2813256.0
+2025-05-25,3.690000057220459,3.75,3.6500000953674316,3.690000057220459,1390779.0
+2025-05-26,3.690000057220459,3.7100000381469727,3.569999933242798,3.6600000858306885,1367188.0
+2025-05-27,3.6500000953674316,3.6600000858306885,3.5199999809265137,3.5299999713897705,2200957.0
+2025-05-28,3.5299999713897705,3.6500000953674316,3.5299999713897705,3.5999999046325684,1682094.0
+2025-05-29,3.5999999046325684,3.690000057220459,3.5999999046325684,3.6500000953674316,973421.0
+2025-06-01,3.6500000953674316,3.6600000858306885,3.5,3.5299999713897705,1309569.0
+2025-06-02,3.5299999713897705,3.569999933242798,3.509999990463257,3.549999952316284,638236.0
+2025-06-03,3.5399999618530273,3.559999942779541,3.5199999809265137,3.5399999618530273,542324.0
+2025-06-04,3.549999952316284,3.5799999237060547,3.5,3.5399999618530273,1771773.0
+2025-06-11,3.549999952316284,3.609999895095825,3.5299999713897705,3.549999952316284,2487458.0
+2025-06-12,3.5399999618530273,3.5399999618530273,3.2899999618530273,3.299999952316284,2890311.0
+2025-06-15,3.0,3.240000009536743,3.0,3.200000047683716,2921185.0
+2025-06-16,3.200000047683716,3.319999933242798,3.190000057220459,3.299999952316284,1453352.0
+2025-06-17,3.299999952316284,3.309999942779541,3.180000066757202,3.180000066757202,1988224.0
+2025-06-18,3.180000066757202,3.190000057220459,3.0999999046325684,3.119999885559082,2010272.0
+2025-06-19,3.0999999046325684,3.180000066757202,3.0999999046325684,3.119999885559082,1776262.0
+2025-06-22,3.119999885559082,3.2200000286102295,3.0999999046325684,3.109999895095825,1557111.0
+2025-06-23,3.1500000953674316,3.200000047683716,3.119999885559082,3.200000047683716,1397893.0
+2025-06-24,3.259999990463257,3.380000114440918,3.259999990463257,3.369999885559082,3144049.0
+2025-06-25,3.4200000762939453,3.4600000381469727,3.380000114440918,3.430000066757202,1695535.0
+2025-06-26,3.430000066757202,3.5,3.430000066757202,3.490000009536743,1090175.0
+2025-06-29,3.5299999713897705,3.5799999237060547,3.5,3.5299999713897705,1305728.0
+2025-06-30,3.5299999713897705,3.549999952316284,3.4800000190734863,3.509999990463257,1361861.0
+2025-07-01,3.509999990463257,3.5299999713897705,3.4800000190734863,3.490000009536743,1409791.0
+2025-07-02,3.5,3.6500000953674316,3.490000009536743,3.559999942779541,3501255.0
+2025-07-03,3.5899999141693115,3.6500000953674316,3.5399999618530273,3.569999933242798,2422348.0
+2025-07-06,3.569999933242798,3.569999933242798,3.509999990463257,3.559999942779541,1257972.0
+2025-07-07,3.569999933242798,3.569999933242798,3.509999990463257,3.5399999618530273,1435641.0
+2025-07-08,3.5399999618530273,3.5899999141693115,3.5,3.509999990463257,2406052.0
+2025-07-09,3.5199999809265137,3.5199999809265137,3.4700000286102295,3.490000009536743,1010579.0
+2025-07-10,3.4800000190734863,3.5299999713897705,3.4800000190734863,3.5,433380.0
+2025-07-13,3.5,3.75,3.490000009536743,3.569999933242798,10533103.0
+2025-07-14,3.569999933242798,3.5999999046325684,3.5,3.509999990463257,2499004.0
+2025-07-15,3.509999990463257,3.5399999618530273,3.430000066757202,3.450000047683716,1823773.0
+2025-07-16,3.4600000381469727,3.509999990463257,3.4100000858306885,3.450000047683716,1213368.0
+2025-07-17,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0
+2025-07-20,3.4100000858306885,3.4600000381469727,3.3499999046325684,3.380000114440918,1278988.0
+2025-07-21,3.380000114440918,3.380000114440918,3.319999933242798,3.3499999046325684,1034434.0
+2025-07-22,3.3499999046325684,3.359999895095825,3.25,3.2799999713897705,1102117.0
+2025-07-23,3.2799999713897705,3.390000104904175,3.2699999809265137,3.3399999141693115,1413196.0
+2025-07-24,3.3399999141693115,3.359999895095825,3.309999942779541,3.3399999141693115,643156.0
+2025-07-27,3.3499999046325684,3.4000000953674316,3.3299999237060547,3.3399999141693115,644265.0
+2025-07-28,3.3399999141693115,3.5,3.319999933242798,3.369999885559082,2744802.0
+2025-07-29,3.359999895095825,3.359999895095825,3.2899999618530273,3.2899999618530273,1015085.0
+2025-07-30,3.2899999618530273,3.309999942779541,3.259999990463257,3.2899999618530273,523930.0
+2025-07-31,3.2899999618530273,3.3399999141693115,3.2699999809265137,3.2899999618530273,716813.0
+2025-08-03,3.259999990463257,3.2699999809265137,3.200000047683716,3.2200000286102295,1173328.0
+2025-08-04,3.2100000381469727,3.259999990463257,3.200000047683716,3.25,1067453.0
+2025-08-05,3.25,3.2799999713897705,3.2300000190734863,3.2699999809265137,711576.0
+2025-08-06,3.25,3.359999895095825,3.25,3.309999942779541,1324204.0
+2025-08-07,3.299999952316284,3.3299999237060547,3.259999990463257,3.259999990463257,984696.0
+2025-08-10,3.259999990463257,3.319999933242798,3.259999990463257,3.259999990463257,861194.0
+2025-08-11,3.259999990463257,3.2799999713897705,3.2200000286102295,3.2300000190734863,940635.0
+2025-08-12,3.2300000190734863,3.259999990463257,3.190000057220459,3.2100000381469727,919086.0
+2025-08-13,3.2200000286102295,3.240000009536743,3.1600000858306885,3.1700000762939453,1034105.0
+2025-08-14,3.1700000762939453,3.190000057220459,3.1500000953674316,3.190000057220459,606695.0
+2025-08-17,3.1700000762939453,3.2699999809265137,3.1700000762939453,3.2200000286102295,2031918.0
+2025-08-18,3.2200000286102295,3.2300000190734863,3.119999885559082,3.130000114440918,2191759.0
+2025-08-19,3.1500000953674316,3.1700000762939453,3.130000114440918,3.1500000953674316,1012892.0
+2025-08-20,3.1500000953674316,3.180000066757202,3.130000114440918,3.130000114440918,728965.0
+2025-08-21,3.130000114440918,3.1600000858306885,3.109999895095825,3.130000114440918,629330.0
+2025-08-24,3.1500000953674316,3.2100000381469727,3.1500000953674316,3.1600000858306885,1406572.0
+2025-08-25,3.190000057220459,3.359999895095825,3.180000066757202,3.200000047683716,10159320.0
+2025-08-26,3.240000009536743,3.240000009536743,3.140000104904175,3.1600000858306885,1875073.0
+2025-08-27,3.1700000762939453,3.190000057220459,3.1600000858306885,3.1600000858306885,711748.0
+2025-08-28,3.140000104904175,3.1700000762939453,3.140000104904175,3.1500000953674316,844953.0
+2025-08-31,3.1500000953674316,3.1600000858306885,3.069999933242798,3.0799999237060547,1258862.0
+2025-09-01,3.0799999237060547,3.0999999046325684,3.0299999713897705,3.0399999618530273,840748.0
+2025-09-02,3.049999952316284,3.059999942779541,2.990000009536743,3.009999990463257,1038329.0
+2025-09-03,3.0199999809265137,3.0799999237060547,3.009999990463257,3.0299999713897705,956823.0
+2025-09-04,3.049999952316284,3.059999942779541,2.9600000381469727,3.0,1524813.0