diff --git "a/data/2230.csv" "b/data/2230.csv"
new file mode 100644--- /dev/null
+++ "b/data/2230.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,3.127500057220459,3.1424999237060547,3.112499952316284,3.119999885559082,1776239.0
+2010-03-04,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2010-03-07,3.1649999618530273,3.172499895095825,3.1500000953674316,3.1649999618530273,1413732.0
+2010-03-08,3.1649999618530273,3.1649999618530273,3.1424999237060547,3.1575000286102295,3046785.0
+2010-03-09,3.1424999237060547,3.1575000286102295,3.1424999237060547,3.1424999237060547,938079.0
+2010-03-10,3.134999990463257,3.134999990463257,3.112499952316284,3.119999885559082,2278786.0
+2010-03-11,3.119999885559082,3.134999990463257,3.112499952316284,3.119999885559082,828533.0
+2010-03-14,3.1424999237060547,3.1649999618530273,3.1424999237060547,3.1500000953674316,1952519.0
+2010-03-15,3.1424999237060547,3.1575000286102295,3.134999990463257,3.1500000953674316,1616586.0
+2010-03-16,3.1424999237060547,3.1424999237060547,3.127500057220459,3.134999990463257,789039.0
+2010-03-17,3.134999990463257,3.134999990463257,3.134999990463257,3.134999990463257,0.0
+2010-03-18,3.119999885559082,3.127500057220459,3.112499952316284,3.119999885559082,3244585.0
+2010-03-21,3.127500057220459,3.172499895095825,3.127500057220459,3.1575000286102295,5017265.0
+2010-03-22,3.1575000286102295,3.1649999618530273,3.1424999237060547,3.1500000953674316,883066.0
+2010-03-23,3.134999990463257,3.134999990463257,3.0975000858306885,3.119999885559082,1998239.0
+2010-03-24,3.112499952316284,3.119999885559082,3.1050000190734863,3.119999885559082,3814932.0
+2010-03-25,3.112499952316284,3.1424999237060547,3.1050000190734863,3.1050000190734863,4070825.0
+2010-03-28,3.1050000190734863,3.1424999237060547,3.1050000190734863,3.127500057220459,2337172.0
+2010-03-29,3.127500057220459,3.127500057220459,3.127500057220459,3.127500057220459,0.0
+2010-03-30,3.127500057220459,3.127500057220459,3.127500057220459,3.127500057220459,0.0
+2010-03-31,3.1424999237060547,3.202500104904175,3.1424999237060547,3.202500104904175,4583025.0
+2010-04-01,3.202500104904175,3.2325000762939453,3.194999933242798,3.2174999713897705,2887092.0
+2010-04-04,3.2174999713897705,3.2174999713897705,3.2174999713897705,3.2174999713897705,0.0
+2010-04-05,3.2174999713897705,3.2174999713897705,3.2174999713897705,3.2174999713897705,0.0
+2010-04-06,3.2249999046325684,3.2249999046325684,3.1875,3.2174999713897705,2654372.0
+2010-04-07,3.2100000381469727,3.2249999046325684,3.202500104904175,3.2174999713897705,3664012.0
+2010-04-08,3.2100000381469727,3.2100000381469727,3.1649999618530273,3.1875,2619346.0
+2010-04-11,3.1875,3.202500104904175,3.1500000953674316,3.1875,2203559.0
+2010-04-12,3.194999933242798,3.2249999046325684,3.172499895095825,3.194999933242798,6430678.0
+2010-04-13,3.1875,3.2174999713897705,3.1875,3.2174999713897705,3136772.0
+2010-04-14,3.2174999713897705,3.2925000190734863,3.2100000381469727,3.2850000858306885,5057358.0
+2010-04-15,3.2925000190734863,3.359999895095825,3.2850000858306885,3.3450000286102295,4744718.0
+2010-04-18,3.390000104904175,3.4574999809265137,3.375,3.434999942779541,8091997.0
+2010-04-19,3.4200000762939453,3.434999942779541,3.382499933242798,3.4124999046325684,2191532.0
+2010-04-20,3.382499933242798,3.494999885559082,3.359999895095825,3.427500009536743,6893544.0
+2010-04-21,3.442500114440918,3.4800000190734863,3.382499933242798,3.3975000381469727,5917918.0
+2010-04-22,3.4124999046325684,3.450000047683716,3.359999895095825,3.4200000762939453,6280958.0
+2010-04-25,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,0.0
+2010-04-26,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,0.0
+2010-04-27,3.442500114440918,3.487499952316284,3.434999942779541,3.450000047683716,3693639.0
+2010-04-28,3.442500114440918,3.4574999809265137,3.434999942779541,3.434999942779541,2422426.0
+2010-04-29,3.4124999046325684,3.450000047683716,3.375,3.434999942779541,3703052.0
+2010-05-02,3.434999942779541,3.434999942779541,3.434999942779541,3.434999942779541,0.0
+2010-05-03,3.442500114440918,3.442500114440918,3.382499933242798,3.4124999046325684,3580359.0
+2010-05-04,3.3975000381469727,3.3975000381469727,3.3299999237060547,3.367500066757202,4932078.0
+2010-05-05,3.390000104904175,3.390000104904175,3.3375000953674316,3.3375000953674316,3334132.0
+2010-05-06,3.307499885559082,3.382499933242798,3.2925000190734863,3.382499933242798,4937838.0
+2010-05-09,3.382499933242798,3.382499933242798,3.382499933242798,3.382499933242798,0.0
+2010-05-10,3.262500047683716,3.2850000858306885,3.2249999046325684,3.2699999809265137,4836332.0
+2010-05-11,3.2850000858306885,3.307499885559082,3.2699999809265137,3.307499885559082,6716824.0
+2010-05-12,3.299999952316284,3.322499990463257,3.299999952316284,3.315000057220459,3440012.0
+2010-05-13,3.2174999713897705,3.2249999046325684,3.180000066757202,3.2100000381469727,2012692.0
+2010-05-16,3.0450000762939453,3.127500057220459,3.0450000762939453,3.0975000858306885,3125799.0
+2010-05-17,3.1649999618530273,3.1649999618530273,3.075000047683716,3.119999885559082,2378239.0
+2010-05-18,3.0975000858306885,3.119999885559082,3.075000047683716,3.1050000190734863,922586.0
+2010-05-19,3.1050000190734863,3.1575000286102295,3.1050000190734863,3.1500000953674316,4693772.0
+2010-05-20,3.134999990463257,3.134999990463257,3.0450000762939453,3.0824999809265137,5867438.0
+2010-05-23,3.0374999046325684,3.052500009536743,3.007499933242798,3.0299999713897705,3200319.0
+2010-05-24,3.0450000762939453,3.0450000762939453,3.007499933242798,3.015000104904175,1372986.0
+2010-05-25,3.0299999713897705,3.0374999046325684,2.984999895095825,3.0299999713897705,2352679.0
+2010-05-26,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,0.0
+2010-05-27,2.947499990463257,2.984999895095825,2.8949999809265137,2.932499885559082,5366318.0
+2010-05-30,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2010-05-31,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2010-06-01,3.0299999713897705,3.052500009536743,3.0225000381469727,3.0374999046325684,3210012.0
+2010-06-02,3.0450000762939453,3.0450000762939453,2.9774999618530273,2.984999895095825,1902906.0
+2010-06-03,2.9774999618530273,3.0225000381469727,2.9774999618530273,2.992500066757202,1090239.0
+2010-06-06,2.9549999237060547,3.112499952316284,2.924999952316284,3.067500114440918,5422918.0
+2010-06-07,3.075000047683716,3.1424999237060547,3.007499933242798,3.0450000762939453,2380986.0
+2010-06-08,3.0299999713897705,3.127500057220459,3.0299999713897705,3.0824999809265137,2242986.0
+2010-06-09,3.075000047683716,3.1050000190734863,3.067500114440918,3.0824999809265137,3073425.0
+2010-06-10,3.112499952316284,3.1424999237060547,3.0975000858306885,3.119999885559082,7387291.0
+2010-06-13,3.1500000953674316,3.1575000286102295,3.127500057220459,3.134999990463257,3962145.0
+2010-06-14,3.1424999237060547,3.2174999713897705,3.134999990463257,3.134999990463257,5227985.0
+2010-06-15,3.1575000286102295,3.1649999618530273,3.134999990463257,3.1575000286102295,3101759.0
+2010-06-16,3.1649999618530273,3.1649999618530273,3.112499952316284,3.1500000953674316,6327878.0
+2010-06-17,3.1575000286102295,3.172499895095825,3.1500000953674316,3.1649999618530273,1595292.0
+2010-06-20,3.1500000953674316,3.194999933242798,3.1500000953674316,3.1875,2813399.0
+2010-06-21,3.202500104904175,3.2100000381469727,3.1875,3.202500104904175,1266079.0
+2010-06-22,3.2174999713897705,3.2174999713897705,3.1575000286102295,3.1875,3487799.0
+2010-06-23,3.1649999618530273,3.194999933242798,3.1649999618530273,3.1875,3036199.0
+2010-06-24,3.172499895095825,3.180000066757202,3.1575000286102295,3.1649999618530273,954799.0
+2010-06-27,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0
+2010-06-28,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0
+2010-06-29,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0
+2010-06-30,3.134999990463257,3.1500000953674316,3.059999942779541,3.1424999237060547,3311932.0
+2010-07-01,3.1500000953674316,3.1500000953674316,3.0450000762939453,3.052500009536743,5619731.0
+2010-07-04,3.015000104904175,3.0225000381469727,2.940000057220459,3.0225000381469727,4678958.0
+2010-07-05,3.015000104904175,3.015000104904175,2.9625000953674316,2.9700000286102295,1941879.0
+2010-07-06,3.0,3.0450000762939453,3.0,3.0225000381469727,860066.0
+2010-07-07,3.059999942779541,3.059999942779541,3.0225000381469727,3.052500009536743,1220226.0
+2010-07-08,3.0299999713897705,3.0824999809265137,3.0299999713897705,3.059999942779541,1122079.0
+2010-07-11,3.112499952316284,3.1649999618530273,3.075000047683716,3.1575000286102295,3992599.0
+2010-07-12,3.1500000953674316,3.2174999713897705,3.1500000953674316,3.1875,4618492.0
+2010-07-13,3.180000066757202,3.2325000762939453,3.180000066757202,3.2174999713897705,4789478.0
+2010-07-14,3.2174999713897705,3.2174999713897705,3.2174999713897705,3.2174999713897705,0.0
+2010-07-15,3.359999895095825,3.442500114440918,3.359999895095825,3.367500066757202,10469784.0
+2010-07-18,3.3450000286102295,3.4725000858306885,3.3375000953674316,3.375,14482676.0
+2010-07-19,3.382499933242798,3.442500114440918,3.375,3.442500114440918,3074812.0
+2010-07-20,3.4200000762939453,3.4725000858306885,3.4200000762939453,3.442500114440918,3833492.0
+2010-07-21,3.450000047683716,3.4574999809265137,3.367500066757202,3.3975000381469727,2061586.0
+2010-07-22,3.4049999713897705,3.4800000190734863,3.4049999713897705,3.4725000858306885,3015399.0
+2010-07-25,3.4800000190734863,3.5399999618530273,3.4800000190734863,3.494999885559082,6961611.0
+2010-07-26,3.4800000190734863,3.4800000190734863,3.434999942779541,3.4649999141693115,2654706.0
+2010-07-27,3.4725000858306885,3.494999885559082,3.450000047683716,3.450000047683716,1139013.0
+2010-07-28,3.4649999141693115,3.509999990463257,3.4574999809265137,3.509999990463257,1878252.0
+2010-07-29,3.502500057220459,3.5174999237060547,3.494999885559082,3.509999990463257,1931466.0
+2010-08-01,3.509999990463257,3.5399999618530273,3.450000047683716,3.487499952316284,3856399.0
+2010-08-02,3.4649999141693115,3.5174999237060547,3.4649999141693115,3.509999990463257,729999.0
+2010-08-03,3.509999990463257,3.5625,3.509999990463257,3.5325000286102295,4037865.0
+2010-08-04,3.547499895095825,3.577500104904175,3.5399999618530273,3.547499895095825,4358985.0
+2010-08-05,3.5399999618530273,3.577500104904175,3.5325000286102295,3.5625,1937759.0
+2010-08-08,3.5924999713897705,3.6524999141693115,3.5924999713897705,3.6524999141693115,5453705.0
+2010-08-09,3.6449999809265137,3.7125000953674316,3.6449999809265137,3.6675000190734863,4526505.0
+2010-08-10,3.6675000190734863,3.697499990463257,3.6675000190734863,3.690000057220459,494733.0
+2010-08-11,3.674999952316284,3.7125000953674316,3.6524999141693115,3.6600000858306885,1218333.0
+2010-08-12,3.637500047683716,3.637500047683716,3.577500104904175,3.577500104904175,3326532.0
+2010-08-15,3.5625,3.5625,3.5250000953674316,3.5250000953674316,4095852.0
+2010-08-16,3.5399999618530273,3.547499895095825,3.5174999237060547,3.5250000953674316,1387372.0
+2010-08-17,3.547499895095825,3.547499895095825,3.502500057220459,3.502500057220459,1506332.0
+2010-08-18,3.509999990463257,3.547499895095825,3.502500057220459,3.509999990463257,4890172.0
+2010-08-19,3.5174999237060547,3.5399999618530273,3.487499952316284,3.509999990463257,1002506.0
+2010-08-22,3.487499952316284,3.487499952316284,3.4574999809265137,3.4725000858306885,542226.0
+2010-08-23,3.487499952316284,3.5174999237060547,3.450000047683716,3.450000047683716,396693.0
+2010-08-24,3.4725000858306885,3.4725000858306885,3.450000047683716,3.4725000858306885,693226.0
+2010-08-25,3.450000047683716,3.4574999809265137,3.427500009536743,3.4574999809265137,688706.0
+2010-08-26,3.4049999713897705,3.434999942779541,3.3450000286102295,3.390000104904175,2370266.0
+2010-08-29,3.427500009536743,3.502500057220459,3.427500009536743,3.4725000858306885,2549012.0
+2010-08-30,3.487499952316284,3.487499952316284,3.4649999141693115,3.4725000858306885,268666.0
+2010-08-31,3.450000047683716,3.4574999809265137,3.442500114440918,3.450000047683716,1187906.0
+2010-09-01,3.450000047683716,3.4800000190734863,3.3975000381469727,3.450000047683716,589493.0
+2010-09-02,3.434999942779541,3.5174999237060547,3.434999942779541,3.4574999809265137,784373.0
+2010-09-05,3.487499952316284,3.5399999618530273,3.4800000190734863,3.5250000953674316,1524879.0
+2010-09-06,3.5325000286102295,3.6075000762939453,3.5250000953674316,3.5625,1799039.0
+2010-09-07,3.5399999618530273,3.6600000858306885,3.5399999618530273,3.6524999141693115,1499106.0
+2010-09-09,3.6524999141693115,3.6524999141693115,3.6524999141693115,3.6524999141693115,0.0
+2010-09-12,3.6524999141693115,3.6524999141693115,3.6524999141693115,3.6524999141693115,0.0
+2010-09-14,3.6524999141693115,3.6524999141693115,3.6524999141693115,3.6524999141693115,0.0
+2010-09-15,3.697499990463257,3.697499990463257,3.6524999141693115,3.690000057220459,1716279.0
+2010-09-16,3.674999952316284,3.682499885559082,3.615000009536743,3.674999952316284,2591972.0
+2010-09-19,3.674999952316284,3.674999952316284,3.637500047683716,3.6449999809265137,796613.0
+2010-09-20,3.6600000858306885,3.674999952316284,3.6449999809265137,3.6524999141693115,1327479.0
+2010-09-21,3.6524999141693115,3.682499885559082,3.6524999141693115,3.682499885559082,405626.0
+2010-09-22,3.674999952316284,3.682499885559082,3.6600000858306885,3.6600000858306885,769599.0
+2010-09-26,3.674999952316284,3.697499990463257,3.5999999046325684,3.622499942779541,3070305.0
+2010-09-27,3.6075000762939453,3.630000114440918,3.5999999046325684,3.615000009536743,2062106.0
+2010-09-28,3.622499942779541,3.630000114440918,3.6075000762939453,3.622499942779541,1602826.0
+2010-09-29,3.622499942779541,3.622499942779541,3.622499942779541,3.622499942779541,0.0
+2010-09-30,3.6075000762939453,3.6075000762939453,3.5625,3.577500104904175,726519.0
+2010-10-03,3.622499942779541,3.622499942779541,3.569999933242798,3.5924999713897705,659799.0
+2010-10-04,3.5924999713897705,3.615000009536743,3.5924999713897705,3.5924999713897705,951119.0
+2010-10-05,3.5924999713897705,3.5924999713897705,3.577500104904175,3.577500104904175,466866.0
+2010-10-06,3.5924999713897705,3.5999999046325684,3.555000066757202,3.5850000381469727,1386799.0
+2010-10-07,3.5999999046325684,3.682499885559082,3.5999999046325684,3.630000114440918,3293959.0
+2010-10-10,3.6449999809265137,3.6675000190734863,3.6075000762939453,3.615000009536743,1191986.0
+2010-10-11,3.6075000762939453,3.6675000190734863,3.5999999046325684,3.6524999141693115,781906.0
+2010-10-12,3.637500047683716,3.6449999809265137,3.5999999046325684,3.615000009536743,3109265.0
+2010-10-13,3.5999999046325684,3.630000114440918,3.5325000286102295,3.615000009536743,800706.0
+2010-10-14,3.262500047683716,3.322499990463257,3.255000114440918,3.255000114440918,26249820.0
+2010-10-17,3.1649999618530273,3.172499895095825,3.0899999141693115,3.119999885559082,9474584.0
+2010-10-18,3.119999885559082,3.119999885559082,3.0225000381469727,3.0824999809265137,6245945.0
+2010-10-19,3.0899999141693115,3.1050000190734863,3.052500009536743,3.1050000190734863,4882105.0
+2010-10-20,3.112499952316284,3.127500057220459,3.0824999809265137,3.112499952316284,6206611.0
+2010-10-21,3.0899999141693115,3.127500057220459,3.075000047683716,3.075000047683716,3450425.0
+2010-10-24,3.0824999809265137,3.1050000190734863,3.0374999046325684,3.0824999809265137,1108133.0
+2010-10-25,3.0899999141693115,3.1500000953674316,3.0824999809265137,3.1500000953674316,3834025.0
+2010-10-26,3.1649999618530273,3.1875,3.1500000953674316,3.1500000953674316,4414572.0
+2010-10-27,3.134999990463257,3.1575000286102295,3.127500057220459,3.1500000953674316,948039.0
+2010-10-28,3.1500000953674316,3.1875,3.1424999237060547,3.1500000953674316,1236733.0
+2010-10-31,3.1575000286102295,3.1649999618530273,3.1500000953674316,3.1649999618530273,360199.0
+2010-11-01,3.172499895095825,3.172499895095825,3.127500057220459,3.1500000953674316,815613.0
+2010-11-02,3.0899999141693115,3.112499952316284,3.0824999809265137,3.0899999141693115,971706.0
+2010-11-03,3.1575000286102295,3.2249999046325684,3.1424999237060547,3.1575000286102295,10651477.0
+2010-11-04,3.1575000286102295,3.1575000286102295,3.1575000286102295,3.1575000286102295,0.0
+2010-11-07,3.1649999618530273,3.2249999046325684,3.1649999618530273,3.194999933242798,2827105.0
+2010-11-08,3.2174999713897705,3.2174999713897705,3.180000066757202,3.202500104904175,3044665.0
+2010-11-09,3.0975000858306885,3.1050000190734863,3.052500009536743,3.0975000858306885,6529518.0
+2010-11-10,3.075000047683716,3.0975000858306885,3.0374999046325684,3.075000047683716,3161359.0
+2010-11-11,,,,,
+2010-11-14,3.075000047683716,3.075000047683716,3.075000047683716,3.075000047683716,0.0
+2010-11-18,3.075000047683716,3.075000047683716,3.075000047683716,3.075000047683716,0.0
+2010-11-21,3.075000047683716,3.075000047683716,3.0225000381469727,3.052500009536743,1534186.0
+2010-11-22,3.0450000762939453,3.059999942779541,3.0374999046325684,3.052500009536743,1080133.0
+2010-11-23,3.0450000762939453,3.0450000762939453,3.015000104904175,3.0450000762939453,870013.0
+2010-11-24,3.0225000381469727,3.0299999713897705,2.992500066757202,3.0299999713897705,2992025.0
+2010-11-25,,,,,
+2010-11-28,3.015000104904175,3.075000047683716,2.9625000953674316,3.015000104904175,3961279.0
+2010-11-29,3.0225000381469727,3.0299999713897705,2.9774999618530273,3.015000104904175,3067079.0
+2010-11-30,3.0,3.015000104904175,2.9700000286102295,2.992500066757202,2077652.0
+2010-12-01,2.992500066757202,3.007499933242798,2.9700000286102295,3.007499933242798,3356159.0
+2010-12-02,,,,,
+2010-12-05,3.007499933242798,3.0225000381469727,2.992500066757202,3.0225000381469727,3586025.0
+2010-12-06,3.015000104904175,3.0374999046325684,3.0,3.0374999046325684,2798599.0
+2010-12-07,,,,,
+2010-12-08,3.0824999809265137,3.1649999618530273,3.075000047683716,3.1500000953674316,13169170.0
+2010-12-09,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0
+2010-12-12,3.2249999046325684,3.2325000762939453,3.1875,3.202500104904175,4494692.0
+2010-12-13,3.194999933242798,3.2100000381469727,3.1575000286102295,3.1875,5142892.0
+2010-12-14,3.194999933242798,3.194999933242798,3.1500000953674316,3.1500000953674316,4419532.0
+2010-12-15,3.1500000953674316,3.194999933242798,3.1500000953674316,3.180000066757202,4268945.0
+2010-12-16,,,,,
+2010-12-19,3.2100000381469727,3.240000009536743,3.202500104904175,3.2325000762939453,7018518.0
+2010-12-20,3.240000009536743,3.240000009536743,3.2174999713897705,3.240000009536743,2574132.0
+2010-12-21,3.2325000762939453,3.2325000762939453,3.2100000381469727,3.2174999713897705,3010639.0
+2010-12-22,3.2100000381469727,3.2249999046325684,3.202500104904175,3.2100000381469727,3034772.0
+2010-12-23,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,0.0
+2010-12-26,3.194999933242798,3.194999933242798,3.134999990463257,3.1500000953674316,7963038.0
+2010-12-27,3.1500000953674316,3.1500000953674316,3.052500009536743,3.112499952316284,6984878.0
+2010-12-28,3.0975000858306885,3.134999990463257,3.0975000858306885,3.134999990463257,4563012.0
+2010-12-29,3.1575000286102295,3.172499895095825,3.119999885559082,3.119999885559082,8885717.0
+2010-12-30,,,,,
+2011-01-02,3.134999990463257,3.1500000953674316,3.127500057220459,3.1500000953674316,2016026.0
+2011-01-03,3.1575000286102295,3.172499895095825,3.1500000953674316,3.1649999618530273,3407865.0
+2011-01-04,3.1575000286102295,3.180000066757202,3.1500000953674316,3.180000066757202,3965652.0
+2011-01-05,3.180000066757202,3.180000066757202,3.134999990463257,3.172499895095825,2722719.0
+2011-01-06,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0
+2011-01-09,3.1875,3.194999933242798,3.1649999618530273,3.180000066757202,1473706.0
+2011-01-10,3.180000066757202,3.180000066757202,3.1500000953674316,3.1575000286102295,2569919.0
+2011-01-11,3.1649999618530273,3.172499895095825,3.1500000953674316,3.172499895095825,2000786.0
+2011-01-12,3.1649999618530273,3.172499895095825,3.1500000953674316,3.172499895095825,2858292.0
+2011-01-13,,,,,
+2011-01-16,3.4049999713897705,3.4574999809265137,3.367500066757202,3.427500009536743,26215713.0
+2011-01-17,3.427500009536743,3.427500009536743,3.375,3.390000104904175,4518945.0
+2011-01-18,3.3975000381469727,3.450000047683716,3.375,3.4124999046325684,6108811.0
+2011-01-19,3.390000104904175,3.509999990463257,3.382499933242798,3.4725000858306885,6303838.0
+2011-01-20,,,,,
+2011-01-23,3.547499895095825,3.6075000762939453,3.5325000286102295,3.5924999713897705,14974236.0
+2011-01-24,3.6075000762939453,3.622499942779541,3.5399999618530273,3.569999933242798,9974264.0
+2011-01-25,3.569999933242798,3.577500104904175,3.5399999618530273,3.547499895095825,2593306.0
+2011-01-26,3.5325000286102295,3.5325000286102295,3.494999885559082,3.502500057220459,4749612.0
+2011-01-27,,,,,
+2011-01-30,3.134999990463257,3.2325000762939453,3.112499952316284,3.1649999618530273,22366021.0
+2011-01-31,3.194999933242798,3.194999933242798,3.127500057220459,3.1649999618530273,6483398.0
+2011-02-01,3.172499895095825,3.240000009536743,3.172499895095825,3.2100000381469727,7901038.0
+2011-02-02,3.255000114440918,3.315000057220459,3.247499942779541,3.2850000858306885,11782663.0
+2011-02-03,,,,,
+2011-02-06,3.299999952316284,3.3299999237060547,3.2925000190734863,3.299999952316284,4331038.0
+2011-02-07,3.299999952316284,3.315000057220459,3.2774999141693115,3.299999952316284,5220958.0
+2011-02-08,3.299999952316284,3.3299999237060547,3.2774999141693115,3.322499990463257,5003545.0
+2011-02-09,3.315000057220459,3.3524999618530273,3.315000057220459,3.322499990463257,4502492.0
+2011-02-10,,,,,
+2011-02-13,3.390000104904175,3.434999942779541,3.375,3.434999942779541,3705545.0
+2011-02-14,3.442500114440918,3.442500114440918,3.3975000381469727,3.427500009536743,2556266.0
+2011-02-15,3.427500009536743,3.427500009536743,3.390000104904175,3.390000104904175,2251772.0
+2011-02-16,3.375,3.375,3.307499885559082,3.3450000286102295,3859839.0
+2011-02-17,3.3450000286102295,3.3450000286102295,3.3450000286102295,3.3450000286102295,0.0
+2011-02-20,3.299999952316284,3.3299999237060547,3.2774999141693115,3.2925000190734863,3197185.0
+2011-02-21,3.299999952316284,3.315000057220459,3.255000114440918,3.2699999809265137,4407465.0
+2011-02-22,3.255000114440918,3.262500047683716,3.2174999713897705,3.262500047683716,2980092.0
+2011-02-23,3.262500047683716,3.2850000858306885,3.2174999713897705,3.2174999713897705,4594225.0
+2011-02-24,3.2174999713897705,3.2174999713897705,3.2174999713897705,3.2174999713897705,0.0
+2011-02-27,3.2249999046325684,3.240000009536743,2.924999952316284,2.9774999618530273,7741358.0
+2011-02-28,2.932499885559082,2.984999895095825,2.887500047683716,2.940000057220459,10152370.0
+2011-03-01,2.9625000953674316,3.0225000381469727,2.700000047683716,2.7149999141693115,6601838.0
+2011-03-02,2.677500009536743,2.7674999237060547,2.5350000858306885,2.609999895095825,7192944.0
+2011-03-03,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0
+2011-03-06,2.7825000286102295,2.819999933242798,2.684999942779541,2.7899999618530273,10442037.0
+2011-03-07,2.7750000953674316,2.797499895095825,2.737499952316284,2.7825000286102295,7220171.0
+2011-03-08,2.797499895095825,2.940000057220459,2.7899999618530273,2.9175000190734863,7385851.0
+2011-03-09,2.924999952316284,2.984999895095825,2.9175000190734863,2.947499990463257,7146278.0
+2011-03-10,,,,,
+2011-03-13,3.0899999141693115,3.1424999237060547,3.067500114440918,3.0975000858306885,14456169.0
+2011-03-14,3.059999942779541,3.1050000190734863,3.052500009536743,3.052500009536743,7120051.0
+2011-03-15,3.0,3.0374999046325684,2.940000057220459,2.9625000953674316,7066638.0
+2011-03-16,2.992500066757202,3.015000104904175,2.9625000953674316,3.0,3510532.0
+2011-03-17,,,,,
+2011-03-20,3.112499952316284,3.2100000381469727,3.112499952316284,3.172499895095825,8908397.0
+2011-03-21,,,,,
+2011-03-22,3.180000066757202,3.2249999046325684,3.1575000286102295,3.1575000286102295,4428572.0
+2011-03-23,3.1424999237060547,3.1875,3.1424999237060547,3.1875,5215932.0
+2011-03-24,3.1875,3.1875,3.1875,3.1875,0.0
+2011-03-27,3.299999952316284,3.315000057220459,3.2774999141693115,3.299999952316284,4794132.0
+2011-03-28,3.2850000858306885,3.3524999618530273,3.2699999809265137,3.322499990463257,2024906.0
+2011-03-29,3.3450000286102295,3.390000104904175,3.3299999237060547,3.382499933242798,2919785.0
+2011-03-30,3.390000104904175,3.390000104904175,3.359999895095825,3.390000104904175,2748759.0
+2011-03-31,,,,,
+2011-04-03,3.390000104904175,3.390000104904175,3.3450000286102295,3.3524999618530273,11548037.0
+2011-04-04,3.367500066757202,3.367500066757202,3.299999952316284,3.322499990463257,4814932.0
+2011-04-05,3.307499885559082,3.307499885559082,3.2174999713897705,3.2850000858306885,6719731.0
+2011-04-06,3.240000009536743,3.359999895095825,3.240000009536743,3.3524999618530273,5120945.0
+2011-04-07,,,,,
+2011-04-10,3.3524999618530273,3.3524999618530273,3.3524999618530273,3.3524999618530273,0.0
+2011-04-11,3.3524999618530273,3.3524999618530273,3.322499990463257,3.3375000953674316,4186012.0
+2011-04-12,3.322499990463257,3.3375000953674316,3.299999952316284,3.322499990463257,2082692.0
+2011-04-13,3.375,3.427500009536743,3.367500066757202,3.390000104904175,21575914.0
+2011-04-14,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,0.0
+2011-04-17,3.427500009536743,3.509999990463257,3.4049999713897705,3.4725000858306885,15037449.0
+2011-04-18,3.494999885559082,3.5325000286102295,3.4574999809265137,3.5250000953674316,7762118.0
+2011-04-19,3.5250000953674316,3.5250000953674316,3.434999942779541,3.487499952316284,8680544.0
+2011-04-20,3.494999885559082,3.5325000286102295,3.4725000858306885,3.5250000953674316,5785985.0
+2011-04-21,,,,,
+2011-04-24,3.577500104904175,3.5999999046325684,3.569999933242798,3.5999999046325684,7895584.0
+2011-04-25,3.5625,3.577500104904175,3.5325000286102295,3.577500104904175,6041425.0
+2011-04-26,3.5625,3.569999933242798,3.547499895095825,3.569999933242798,2507212.0
+2011-04-27,3.5625,3.5850000381469727,3.555000066757202,3.569999933242798,4605425.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,3.569999933242798,3.6449999809265137,3.569999933242798,3.637500047683716,12952556.0
+2011-05-03,3.6524999141693115,3.6600000858306885,3.615000009536743,3.637500047683716,5420705.0
+2011-05-04,3.697499990463257,3.742500066757202,3.690000057220459,3.7049999237060547,22027487.0
+2011-05-05,3.7049999237060547,3.7049999237060547,3.7049999237060547,3.7049999237060547,0.0
+2011-05-08,3.615000009536743,3.6524999141693115,3.5924999713897705,3.6524999141693115,5014625.0
+2011-05-09,3.637500047683716,3.674999952316284,3.637500047683716,3.6524999141693115,5088492.0
+2011-05-10,3.6449999809265137,3.6524999141693115,3.622499942779541,3.6449999809265137,6101678.0
+2011-05-11,3.6449999809265137,3.6524999141693115,3.630000114440918,3.6449999809265137,2952585.0
+2011-05-12,,,,,
+2011-05-15,3.6675000190734863,3.674999952316284,3.637500047683716,3.6524999141693115,9450984.0
+2011-05-16,3.4800000190734863,3.509999990463257,3.442500114440918,3.4574999809265137,7223918.0
+2011-05-17,3.4574999809265137,3.4574999809265137,3.390000104904175,3.3975000381469727,6416851.0
+2011-05-18,3.3975000381469727,3.4124999046325684,3.390000104904175,3.4049999713897705,2858545.0
+2011-05-19,,,,,
+2011-05-22,3.4200000762939453,3.427500009536743,3.390000104904175,3.3975000381469727,4002518.0
+2011-05-23,3.390000104904175,3.390000104904175,3.3375000953674316,3.3524999618530273,9321984.0
+2011-05-24,3.3524999618530273,3.367500066757202,3.3299999237060547,3.3375000953674316,5214825.0
+2011-05-25,3.322499990463257,3.3375000953674316,3.315000057220459,3.3375000953674316,2407799.0
+2011-05-26,,,,,
+2011-05-29,3.359999895095825,3.390000104904175,3.3450000286102295,3.375,17017315.0
+2011-05-30,3.382499933242798,3.4124999046325684,3.367500066757202,3.3975000381469727,6314811.0
+2011-05-31,3.3975000381469727,3.4049999713897705,3.382499933242798,3.390000104904175,6680304.0
+2011-06-01,3.390000104904175,3.4049999713897705,3.382499933242798,3.390000104904175,3328959.0
+2011-06-02,,,,,
+2011-06-05,3.359999895095825,3.375,3.3299999237060547,3.367500066757202,2179919.0
+2011-06-06,3.375,3.3975000381469727,3.359999895095825,3.390000104904175,4335972.0
+2011-06-07,3.390000104904175,3.4200000762939453,3.367500066757202,3.390000104904175,6113531.0
+2011-06-08,3.375,3.382499933242798,3.3299999237060547,3.3450000286102295,4438518.0
+2011-06-09,,,,,
+2011-06-12,3.3375000953674316,3.3375000953674316,3.322499990463257,3.3375000953674316,2079639.0
+2011-06-13,3.3375000953674316,3.375,3.3375000953674316,3.367500066757202,3133625.0
+2011-06-14,3.375,3.4124999046325684,3.367500066757202,3.4124999046325684,4778185.0
+2011-06-15,3.4200000762939453,3.4574999809265137,3.4124999046325684,3.427500009536743,10855197.0
+2011-06-16,,,,,
+2011-06-19,3.382499933242798,3.390000104904175,3.3375000953674316,3.3524999618530273,4380225.0
+2011-06-20,3.3299999237060547,3.3299999237060547,3.2850000858306885,3.2850000858306885,4661838.0
+2011-06-21,3.299999952316284,3.3299999237060547,3.299999952316284,3.322499990463257,3079585.0
+2011-06-22,3.3299999237060547,3.3375000953674316,3.2925000190734863,3.307499885559082,3297692.0
+2011-06-23,,,,,
+2011-06-26,3.307499885559082,3.3375000953674316,3.2925000190734863,3.3375000953674316,4026612.0
+2011-06-27,3.3299999237060547,3.450000047683716,3.322499990463257,3.382499933242798,15399449.0
+2011-06-28,3.390000104904175,3.434999942779541,3.375,3.3975000381469727,7751451.0
+2011-06-29,3.4124999046325684,3.450000047683716,3.375,3.427500009536743,11042783.0
+2011-06-30,,,,,
+2011-07-03,3.509999990463257,3.547499895095825,3.487499952316284,3.547499895095825,5962505.0
+2011-07-04,3.5325000286102295,3.5625,3.5174999237060547,3.5625,5446958.0
+2011-07-05,3.555000066757202,3.577500104904175,3.5399999618530273,3.577500104904175,2871239.0
+2011-07-06,3.5625,3.569999933242798,3.547499895095825,3.569999933242798,5526411.0
+2011-07-07,,,,,
+2011-07-10,3.5399999618530273,3.5399999618530273,3.502500057220459,3.5250000953674316,3045452.0
+2011-07-11,3.5250000953674316,3.5250000953674316,3.494999885559082,3.5250000953674316,2360092.0
+2011-07-12,3.390000104904175,3.390000104904175,3.255000114440918,3.3299999237060547,12746743.0
+2011-07-13,3.3524999618530273,3.359999895095825,3.307499885559082,3.3375000953674316,5682638.0
+2011-07-14,,,,,
+2011-07-17,3.315000057220459,3.315000057220459,3.2699999809265137,3.2850000858306885,1680879.0
+2011-07-18,3.2699999809265137,3.2699999809265137,3.2249999046325684,3.247499942779541,1460906.0
+2011-07-19,3.262500047683716,3.315000057220459,3.247499942779541,3.307499885559082,2327399.0
+2011-07-20,3.322499990463257,3.3299999237060547,3.299999952316284,3.3299999237060547,3950839.0
+2011-07-21,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,0.0
+2011-07-24,3.3299999237060547,3.3450000286102295,3.2850000858306885,3.3375000953674316,6022825.0
+2011-07-25,3.322499990463257,3.322499990463257,3.2925000190734863,3.299999952316284,2570746.0
+2011-07-26,3.299999952316284,3.307499885559082,3.2925000190734863,3.307499885559082,2342772.0
+2011-07-27,3.2925000190734863,3.307499885559082,3.2925000190734863,3.307499885559082,2472479.0
+2011-07-28,,,,,
+2011-07-31,3.299999952316284,3.299999952316284,3.262500047683716,3.2925000190734863,1318679.0
+2011-08-01,3.299999952316284,3.307499885559082,3.2925000190734863,3.307499885559082,1011426.0
+2011-08-02,3.307499885559082,3.307499885559082,3.2774999141693115,3.2925000190734863,1058759.0
+2011-08-03,3.262500047683716,3.2925000190734863,3.262500047683716,3.2699999809265137,1361626.0
+2011-08-04,,,,,
+2011-08-07,3.067500114440918,3.112499952316284,3.007499933242798,3.052500009536743,3521159.0
+2011-08-08,3.052500009536743,3.075000047683716,3.0225000381469727,3.0450000762939453,2825159.0
+2011-08-09,2.865000009536743,2.9625000953674316,2.8350000381469727,2.940000057220459,8121637.0
+2011-08-10,2.992500066757202,3.007499933242798,2.932499885559082,2.9700000286102295,4990905.0
+2011-08-11,,,,,
+2011-08-14,3.007499933242798,3.007499933242798,2.984999895095825,2.992500066757202,2896665.0
+2011-08-15,2.992500066757202,3.0,2.9774999618530273,2.992500066757202,1541746.0
+2011-08-16,2.992500066757202,2.992500066757202,2.9549999237060547,2.992500066757202,2306532.0
+2011-08-17,2.9625000953674316,2.984999895095825,2.9549999237060547,2.984999895095825,2119999.0
+2011-08-18,,,,,
+2011-08-21,2.924999952316284,2.932499885559082,2.9100000858306885,2.9175000190734863,629359.0
+2011-08-22,2.924999952316284,2.924999952316284,2.880000114440918,2.9100000858306885,1727039.0
+2011-08-23,2.924999952316284,2.932499885559082,2.9100000858306885,2.9175000190734863,601106.0
+2011-08-24,2.940000057220459,2.947499990463257,2.9100000858306885,2.9175000190734863,1906372.0
+2011-08-25,,,,,
+2011-08-28,2.9175000190734863,2.9175000190734863,2.9175000190734863,2.9175000190734863,0.0
+2011-09-01,2.9175000190734863,2.9175000190734863,2.9175000190734863,2.9175000190734863,0.0
+2011-09-04,2.924999952316284,2.947499990463257,2.9100000858306885,2.947499990463257,3043519.0
+2011-09-05,2.932499885559082,2.932499885559082,2.9175000190734863,2.932499885559082,1564879.0
+2011-09-06,2.9100000858306885,2.9625000953674316,2.9100000858306885,2.924999952316284,3039972.0
+2011-09-07,2.932499885559082,2.9549999237060547,2.924999952316284,2.9549999237060547,2726585.0
+2011-09-08,,,,,
+2011-09-11,2.9700000286102295,2.992500066757202,2.9625000953674316,2.984999895095825,2310452.0
+2011-09-12,2.9549999237060547,2.984999895095825,2.9100000858306885,2.9700000286102295,4616598.0
+2011-09-13,2.9700000286102295,2.984999895095825,2.940000057220459,2.9625000953674316,2845439.0
+2011-09-14,2.947499990463257,2.9625000953674316,2.940000057220459,2.947499990463257,2921132.0
+2011-09-15,,,,,
+2011-09-18,3.180000066757202,3.2174999713897705,3.127500057220459,3.1875,5586305.0
+2011-09-19,3.1424999237060547,3.1500000953674316,3.119999885559082,3.1424999237060547,2505039.0
+2011-09-20,3.127500057220459,3.1424999237060547,3.1050000190734863,3.134999990463257,2105546.0
+2011-09-21,3.119999885559082,3.134999990463257,3.0899999141693115,3.127500057220459,1726506.0
+2011-09-22,3.127500057220459,3.127500057220459,3.127500057220459,3.127500057220459,0.0
+2011-09-25,3.059999942779541,3.0824999809265137,3.007499933242798,3.075000047683716,2652706.0
+2011-09-26,3.059999942779541,3.134999990463257,3.052500009536743,3.075000047683716,2383239.0
+2011-09-27,3.1050000190734863,3.1050000190734863,3.059999942779541,3.075000047683716,2522026.0
+2011-09-28,3.067500114440918,3.0824999809265137,3.052500009536743,3.0824999809265137,1531906.0
+2011-09-29,3.0824999809265137,3.0824999809265137,3.0824999809265137,3.0824999809265137,0.0
+2011-10-02,3.0899999141693115,3.1050000190734863,3.052500009536743,3.067500114440918,4362572.0
+2011-10-03,3.052500009536743,3.052500009536743,3.007499933242798,3.0299999713897705,4204185.0
+2011-10-04,3.0,3.0225000381469727,2.984999895095825,3.015000104904175,1338666.0
+2011-10-05,3.015000104904175,3.015000104904175,2.9549999237060547,2.9625000953674316,5382038.0
+2011-10-06,,,,,
+2011-10-09,2.992500066757202,3.052500009536743,2.984999895095825,3.0225000381469727,3764985.0
+2011-10-10,3.0225000381469727,3.0899999141693115,3.007499933242798,3.0899999141693115,5806958.0
+2011-10-11,3.0899999141693115,3.0975000858306885,3.0374999046325684,3.052500009536743,2714679.0
+2011-10-12,2.887500047683716,2.887500047683716,2.8350000381469727,2.865000009536743,13937409.0
+2011-10-13,,,,,
+2011-10-16,2.872499942779541,2.880000114440918,2.865000009536743,2.880000114440918,4265265.0
+2011-10-17,2.880000114440918,2.880000114440918,2.8424999713897705,2.8499999046325684,6569051.0
+2011-10-18,2.8499999046325684,2.8575000762939453,2.8350000381469727,2.8575000762939453,1522159.0
+2011-10-19,2.8499999046325684,2.8499999046325684,2.8350000381469727,2.8499999046325684,1711106.0
+2011-10-20,,,,,
+2011-10-23,2.8499999046325684,2.865000009536743,2.827500104904175,2.8575000762939453,4770958.0
+2011-10-24,2.8575000762939453,2.865000009536743,2.8424999713897705,2.8499999046325684,2755052.0
+2011-10-25,2.8499999046325684,2.8575000762939453,2.8424999713897705,2.8499999046325684,2003759.0
+2011-10-26,2.8424999713897705,2.887500047683716,2.8350000381469727,2.880000114440918,11823157.0
+2011-10-27,,,,,
+2011-10-30,2.887500047683716,2.9549999237060547,2.865000009536743,2.932499885559082,9288037.0
+2011-10-31,2.932499885559082,2.940000057220459,2.9024999141693115,2.9100000858306885,4479465.0
+2011-11-01,2.8949999809265137,2.9024999141693115,2.865000009536743,2.880000114440918,2505706.0
+2011-11-02,2.865000009536743,2.9100000858306885,2.8575000762939453,2.887500047683716,3903505.0
+2011-11-03,,,,,
+2011-11-06,2.887500047683716,2.887500047683716,2.887500047683716,2.887500047683716,0.0
+2011-11-10,2.887500047683716,2.887500047683716,2.887500047683716,2.887500047683716,0.0
+2011-11-13,2.932499885559082,2.932499885559082,2.8949999809265137,2.924999952316284,2954799.0
+2011-11-14,2.924999952316284,2.924999952316284,2.9024999141693115,2.924999952316284,3084972.0
+2011-11-15,2.9100000858306885,2.9175000190734863,2.8949999809265137,2.8949999809265137,1970079.0
+2011-11-16,2.9100000858306885,2.9175000190734863,2.8949999809265137,2.9175000190734863,1991812.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,2.924999952316284,2.924999952316284,2.924999952316284,2.924999952316284,0.0
+2011-11-22,2.8949999809265137,2.924999952316284,2.8949999809265137,2.9100000858306885,3335945.0
+2011-11-23,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,0.0
+2011-11-24,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,0.0
+2011-11-27,2.9100000858306885,2.924999952316284,2.9024999141693115,2.924999952316284,4714878.0
+2011-11-28,2.9175000190734863,2.992500066757202,2.9175000190734863,2.984999895095825,8056237.0
+2011-11-29,2.992500066757202,2.992500066757202,2.9549999237060547,2.984999895095825,2933372.0
+2011-11-30,2.992500066757202,2.992500066757202,2.9700000286102295,2.9774999618530273,2368279.0
+2011-12-01,,,,,
+2011-12-04,2.9774999618530273,2.992500066757202,2.9625000953674316,2.9700000286102295,2907372.0
+2011-12-05,2.9774999618530273,3.0,2.9625000953674316,3.0,2779932.0
+2011-12-06,3.007499933242798,3.007499933242798,2.9700000286102295,2.984999895095825,1901172.0
+2011-12-07,2.9774999618530273,2.984999895095825,2.9625000953674316,2.9774999618530273,2757639.0
+2011-12-08,,,,,
+2011-12-11,3.0225000381469727,3.0450000762939453,3.0,3.0225000381469727,5721011.0
+2011-12-12,3.015000104904175,3.0225000381469727,2.992500066757202,3.0,1603666.0
+2011-12-13,2.992500066757202,3.0225000381469727,2.9625000953674316,2.9774999618530273,6570745.0
+2011-12-14,2.992500066757202,2.992500066757202,2.9625000953674316,2.984999895095825,4735145.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,3.0975000858306885,3.1050000190734863,3.067500114440918,3.0899999141693115,12822143.0
+2011-12-20,3.0824999809265137,3.0824999809265137,3.059999942779541,3.0824999809265137,5547678.0
+2011-12-21,3.0824999809265137,3.1050000190734863,3.067500114440918,3.0975000858306885,4326598.0
+2011-12-22,3.0975000858306885,3.0975000858306885,3.0975000858306885,3.0975000858306885,0.0
+2011-12-25,3.1500000953674316,3.1575000286102295,3.119999885559082,3.134999990463257,7635198.0
+2011-12-26,2.992500066757202,3.0,2.9625000953674316,2.984999895095825,7758571.0
+2011-12-27,2.992500066757202,2.992500066757202,2.932499885559082,2.9774999618530273,5492078.0
+2011-12-28,2.9625000953674316,2.9700000286102295,2.9549999237060547,2.9700000286102295,2730519.0
+2011-12-29,,,,,
+2012-01-01,2.9549999237060547,2.9549999237060547,2.924999952316284,2.932499885559082,2565026.0
+2012-01-02,2.924999952316284,2.932499885559082,2.9024999141693115,2.9100000858306885,7349184.0
+2012-01-03,2.9100000858306885,2.9175000190734863,2.887500047683716,2.8949999809265137,3761505.0
+2012-01-04,2.887500047683716,2.887500047683716,2.8575000762939453,2.880000114440918,3750359.0
+2012-01-05,,,,,
+2012-01-08,2.872499942779541,2.9024999141693115,2.8499999046325684,2.872499942779541,3672399.0
+2012-01-09,2.872499942779541,2.880000114440918,2.8350000381469727,2.8424999713897705,6098705.0
+2012-01-10,2.8499999046325684,2.8575000762939453,2.8424999713897705,2.8575000762939453,4176238.0
+2012-01-11,2.865000009536743,2.8949999809265137,2.8575000762939453,2.880000114440918,5284372.0
+2012-01-12,,,,,
+2012-01-15,2.887500047683716,2.887500047683716,2.8499999046325684,2.887500047683716,3839305.0
+2012-01-16,2.872499942779541,2.880000114440918,2.8499999046325684,2.872499942779541,5723825.0
+2012-01-17,2.8499999046325684,2.865000009536743,2.827500104904175,2.865000009536743,3811025.0
+2012-01-18,2.8350000381469727,2.872499942779541,2.819999933242798,2.872499942779541,3687599.0
+2012-01-19,,,,,
+2012-01-22,2.8125,2.819999933242798,2.7825000286102295,2.805000066757202,9745117.0
+2012-01-23,2.805000066757202,2.805000066757202,2.752500057220459,2.759999990463257,14189943.0
+2012-01-24,2.759999990463257,2.7674999237060547,2.7225000858306885,2.7300000190734863,17808675.0
+2012-01-25,2.737499952316284,2.759999990463257,2.7225000858306885,2.744999885559082,9423024.0
+2012-01-26,,,,,
+2012-01-29,2.744999885559082,2.744999885559082,2.744999885559082,2.744999885559082,0.0
+2012-01-30,2.759999990463257,2.7750000953674316,2.737499952316284,2.752500057220459,10802663.0
+2012-01-31,2.759999990463257,2.759999990463257,2.737499952316284,2.752500057220459,7063078.0
+2012-02-01,2.752500057220459,2.805000066757202,2.737499952316284,2.7674999237060547,16720849.0
+2012-02-02,2.7674999237060547,2.7674999237060547,2.7674999237060547,2.7674999237060547,0.0
+2012-02-05,2.7750000953674316,2.8499999046325684,2.759999990463257,2.805000066757202,21030528.0
+2012-02-06,2.819999933242798,2.865000009536743,2.8125,2.8499999046325684,18523448.0
+2012-02-07,2.947499990463257,2.9774999618530273,2.880000114440918,2.9024999141693115,41248496.0
+2012-02-08,2.9024999141693115,2.9175000190734863,2.880000114440918,2.887500047683716,11050263.0
+2012-02-09,,,,,
+2012-02-12,2.865000009536743,2.887500047683716,2.8499999046325684,2.872499942779541,7759078.0
+2012-02-13,2.880000114440918,2.8949999809265137,2.872499942779541,2.887500047683716,8441131.0
+2012-02-14,2.880000114440918,2.9100000858306885,2.8499999046325684,2.872499942779541,11709783.0
+2012-02-15,2.880000114440918,2.880000114440918,2.8424999713897705,2.8499999046325684,5881771.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,2.8575000762939453,2.887500047683716,2.8499999046325684,2.872499942779541,10407024.0
+2012-02-21,2.872499942779541,2.9024999141693115,2.8575000762939453,2.8575000762939453,10705517.0
+2012-02-22,2.8575000762939453,2.8575000762939453,2.8575000762939453,2.8575000762939453,0.0
+2012-02-23,2.8575000762939453,2.8575000762939453,2.8575000762939453,2.8575000762939453,0.0
+2012-02-26,2.9024999141693115,2.9100000858306885,2.8575000762939453,2.887500047683716,10962503.0
+2012-02-27,2.8575000762939453,2.947499990463257,2.8575000762939453,2.924999952316284,22357607.0
+2012-02-28,2.924999952316284,2.9625000953674316,2.865000009536743,2.9024999141693115,20123648.0
+2012-02-29,2.9100000858306885,2.924999952316284,2.872499942779541,2.9100000858306885,11871637.0
+2012-03-01,,,,,
+2012-03-04,2.932499885559082,3.119999885559082,2.9024999141693115,3.0374999046325684,44027855.0
+2012-03-05,3.0299999713897705,3.075000047683716,2.992500066757202,3.015000104904175,16798809.0
+2012-03-06,3.0225000381469727,3.0299999713897705,2.9774999618530273,3.0,15646742.0
+2012-03-07,2.9549999237060547,2.984999895095825,2.932499885559082,2.9774999618530273,7952264.0
+2012-03-08,,,,,
+2012-03-11,3.0450000762939453,3.127500057220459,3.0225000381469727,3.112499952316284,30436579.0
+2012-03-12,3.134999990463257,3.1424999237060547,3.075000047683716,3.1050000190734863,18099022.0
+2012-03-13,3.1050000190734863,3.1050000190734863,3.075000047683716,3.0824999809265137,9075824.0
+2012-03-14,3.0899999141693115,3.119999885559082,3.0824999809265137,3.0975000858306885,8628797.0
+2012-03-15,,,,,
+2012-03-18,3.075000047683716,3.0899999141693115,3.052500009536743,3.0824999809265137,7721771.0
+2012-03-19,3.075000047683716,3.0899999141693115,3.0450000762939453,3.052500009536743,12854023.0
+2012-03-20,3.0374999046325684,3.075000047683716,3.0299999713897705,3.052500009536743,9510144.0
+2012-03-21,3.0374999046325684,3.075000047683716,3.0299999713897705,3.0450000762939453,12056970.0
+2012-03-22,,,,,
+2012-03-25,3.119999885559082,3.134999990463257,3.075000047683716,3.134999990463257,16160862.0
+2012-03-26,3.134999990463257,3.1649999618530273,3.1050000190734863,3.134999990463257,19567435.0
+2012-03-27,3.127500057220459,3.134999990463257,3.0824999809265137,3.0824999809265137,8908157.0
+2012-03-28,3.075000047683716,3.0975000858306885,3.052500009536743,3.0824999809265137,7825384.0
+2012-03-29,,,,,
+2012-04-01,3.0899999141693115,3.0975000858306885,3.067500114440918,3.0899999141693115,18446715.0
+2012-04-02,3.075000047683716,3.127500057220459,3.067500114440918,3.112499952316284,18380782.0
+2012-04-03,3.119999885559082,3.134999990463257,3.1050000190734863,3.112499952316284,12974956.0
+2012-04-04,3.2325000762939453,3.315000057220459,3.202500104904175,3.2249999046325684,82960659.0
+2012-04-05,,,,,
+2012-04-08,3.180000066757202,3.194999933242798,3.015000104904175,3.0899999141693115,24539487.0
+2012-04-09,3.075000047683716,3.0899999141693115,3.0374999046325684,3.0824999809265137,10437864.0
+2012-04-10,3.0824999809265137,3.134999990463257,3.0450000762939453,3.052500009536743,14116249.0
+2012-04-11,3.0374999046325684,3.067500114440918,2.9774999618530273,3.052500009536743,8875957.0
+2012-04-12,,,,,
+2012-04-15,3.119999885559082,3.202500104904175,3.0824999809265137,3.0975000858306885,45476415.0
+2012-04-16,3.119999885559082,3.172499895095825,3.0975000858306885,3.127500057220459,23565354.0
+2012-04-17,3.1424999237060547,3.172499895095825,3.134999990463257,3.1500000953674316,21841567.0
+2012-04-18,3.1500000953674316,3.2850000858306885,3.1500000953674316,3.255000114440918,44204482.0
+2012-04-19,,,,,
+2012-04-22,3.299999952316284,3.307499885559082,3.255000114440918,3.255000114440918,28289646.0
+2012-04-23,3.247499942779541,3.255000114440918,3.194999933242798,3.202500104904175,20327288.0
+2012-04-24,3.2174999713897705,3.2249999046325684,3.1875,3.202500104904175,8610357.0
+2012-04-25,3.2174999713897705,3.247499942779541,3.202500104904175,3.2174999713897705,17991902.0
+2012-04-26,,,,,
+2012-04-29,3.2249999046325684,3.2249999046325684,3.180000066757202,3.180000066757202,10607837.0
+2012-04-30,3.180000066757202,3.1875,3.1575000286102295,3.1875,4820772.0
+2012-05-01,3.180000066757202,3.202500104904175,3.172499895095825,3.1875,7458598.0
+2012-05-02,3.1875,3.1875,3.1649999618530273,3.180000066757202,5228638.0
+2012-05-03,,,,,
+2012-05-06,3.127500057220459,3.134999990463257,3.0975000858306885,3.112499952316284,4126398.0
+2012-05-07,3.067500114440918,3.1050000190734863,3.067500114440918,3.0975000858306885,8922224.0
+2012-05-08,3.0975000858306885,3.1050000190734863,3.075000047683716,3.0975000858306885,4615012.0
+2012-05-09,3.134999990463257,3.1575000286102295,3.0899999141693115,3.0975000858306885,25810500.0
+2012-05-10,3.0975000858306885,3.0975000858306885,3.0975000858306885,3.0975000858306885,0.0
+2012-05-13,3.112499952316284,3.112499952316284,3.059999942779541,3.075000047683716,8130491.0
+2012-05-14,3.052500009536743,3.059999942779541,2.9774999618530273,3.0,9613557.0
+2012-05-15,3.007499933242798,3.075000047683716,2.992500066757202,3.059999942779541,6647665.0
+2012-05-16,3.015000104904175,3.0299999713897705,2.992500066757202,3.0225000381469727,14203609.0
+2012-05-17,,,,,
+2012-05-20,2.9700000286102295,2.984999895095825,2.9549999237060547,2.9625000953674316,6316238.0
+2012-05-21,2.9700000286102295,2.9774999618530273,2.9549999237060547,2.9700000286102295,5846038.0
+2012-05-22,2.9774999618530273,2.992500066757202,2.9625000953674316,2.9774999618530273,9268771.0
+2012-05-23,2.9625000953674316,2.9700000286102295,2.947499990463257,2.9700000286102295,8384731.0
+2012-05-24,,,,,
+2012-05-27,2.9549999237060547,2.9700000286102295,2.932499885559082,2.940000057220459,4877412.0
+2012-05-28,2.947499990463257,2.9625000953674316,2.947499990463257,2.9625000953674316,2664452.0
+2012-05-29,2.9625000953674316,2.9700000286102295,2.947499990463257,2.9549999237060547,4351412.0
+2012-05-30,2.9625000953674316,2.9625000953674316,2.940000057220459,2.947499990463257,5402225.0
+2012-05-31,,,,,
+2012-06-03,2.8424999713897705,2.887500047683716,2.8125,2.872499942779541,4709892.0
+2012-06-04,2.8424999713897705,2.880000114440918,2.8350000381469727,2.872499942779541,2053092.0
+2012-06-05,2.872499942779541,2.880000114440918,2.865000009536743,2.872499942779541,3097665.0
+2012-06-06,2.880000114440918,2.8949999809265137,2.8424999713897705,2.872499942779541,5755158.0
+2012-06-07,,,,,
+2012-06-10,2.8575000762939453,2.880000114440918,2.8499999046325684,2.880000114440918,1423612.0
+2012-06-11,2.880000114440918,2.9100000858306885,2.872499942779541,2.887500047683716,4953225.0
+2012-06-12,2.865000009536743,2.880000114440918,2.865000009536743,2.880000114440918,1894172.0
+2012-06-13,2.880000114440918,2.8949999809265137,2.880000114440918,2.887500047683716,1838452.0
+2012-06-14,,,,,
+2012-06-17,2.880000114440918,2.8949999809265137,2.880000114440918,2.887500047683716,2360759.0
+2012-06-18,2.9100000858306885,2.984999895095825,2.8949999809265137,2.9700000286102295,9161397.0
+2012-06-19,2.9700000286102295,2.9774999618530273,2.947499990463257,2.9700000286102295,3103799.0
+2012-06-20,2.9700000286102295,3.015000104904175,2.9700000286102295,3.0,5462851.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,3.0,3.0,3.0,3.0,0.0
+2012-06-26,3.0,3.0,3.0,3.0,0.0
+2012-06-27,3.0,3.0,3.0,3.0,0.0
+2012-06-28,3.0,3.0,3.0,3.0,0.0
+2012-07-01,3.0,3.0,3.0,3.0,0.0
+2012-07-02,2.9024999141693115,2.9175000190734863,2.8949999809265137,2.9175000190734863,5558118.0
+2012-07-03,2.924999952316284,2.940000057220459,2.9175000190734863,2.924999952316284,7045571.0
+2012-07-04,2.924999952316284,2.932499885559082,2.9100000858306885,2.9175000190734863,6654051.0
+2012-07-05,,,,,
+2012-07-08,2.805000066757202,2.827500104904175,2.7825000286102295,2.819999933242798,4705612.0
+2012-07-09,2.805000066757202,2.805000066757202,2.7899999618530273,2.7899999618530273,2451399.0
+2012-07-10,2.7899999618530273,2.797499895095825,2.7750000953674316,2.7899999618530273,2273772.0
+2012-07-11,2.8499999046325684,2.880000114440918,2.797499895095825,2.827500104904175,11862650.0
+2012-07-12,,,,,
+2012-07-15,2.819999933242798,2.887500047683716,2.797499895095825,2.887500047683716,11534037.0
+2012-07-16,2.880000114440918,2.880000114440918,2.8499999046325684,2.8575000762939453,3280985.0
+2012-07-17,2.880000114440918,2.880000114440918,2.827500104904175,2.827500104904175,4670545.0
+2012-07-18,2.827500104904175,2.865000009536743,2.819999933242798,2.8424999713897705,4595998.0
+2012-07-19,,,,,
+2012-07-22,2.865000009536743,2.865000009536743,2.8424999713897705,2.8499999046325684,3179465.0
+2012-07-23,2.8499999046325684,2.8499999046325684,2.8350000381469727,2.8424999713897705,3482359.0
+2012-07-24,2.8499999046325684,2.8499999046325684,2.827500104904175,2.8424999713897705,2340972.0
+2012-07-25,2.8350000381469727,2.8499999046325684,2.827500104904175,2.8499999046325684,4092692.0
+2012-07-26,,,,,
+2012-07-29,2.8499999046325684,2.865000009536743,2.8350000381469727,2.8575000762939453,5054185.0
+2012-07-30,2.8575000762939453,2.865000009536743,2.8350000381469727,2.865000009536743,3253425.0
+2012-07-31,2.865000009536743,2.887500047683716,2.8499999046325684,2.880000114440918,4115212.0
+2012-08-01,2.872499942779541,2.9100000858306885,2.865000009536743,2.9024999141693115,4970318.0
+2012-08-02,,,,,
+2012-08-05,2.924999952316284,2.924999952316284,2.9024999141693115,2.9175000190734863,1888386.0
+2012-08-06,2.9100000858306885,2.932499885559082,2.9100000858306885,2.924999952316284,2211359.0
+2012-08-07,2.932499885559082,2.9625000953674316,2.924999952316284,2.932499885559082,4700198.0
+2012-08-08,2.932499885559082,2.947499990463257,2.9175000190734863,2.9175000190734863,4562372.0
+2012-08-09,,,,,
+2012-08-12,2.932499885559082,2.940000057220459,2.924999952316284,2.940000057220459,1870759.0
+2012-08-13,2.940000057220459,2.947499990463257,2.9175000190734863,2.924999952316284,4475612.0
+2012-08-14,2.924999952316284,2.932499885559082,2.9100000858306885,2.924999952316284,868599.0
+2012-08-15,2.932499885559082,2.947499990463257,2.924999952316284,2.932499885559082,1693066.0
+2012-08-16,,,,,
+2012-08-19,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2012-08-23,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2012-08-26,2.9549999237060547,2.984999895095825,2.9549999237060547,2.9700000286102295,2891079.0
+2012-08-27,2.9700000286102295,3.0225000381469727,2.9700000286102295,3.015000104904175,6149891.0
+2012-08-28,3.0,3.0,2.984999895095825,2.992500066757202,3681799.0
+2012-08-29,2.992500066757202,3.0,2.9774999618530273,3.0,1973772.0
+2012-08-30,,,,,
+2012-09-02,2.984999895095825,3.0,2.9625000953674316,2.9774999618530273,1876332.0
+2012-09-03,2.9774999618530273,3.007499933242798,2.9700000286102295,2.9774999618530273,1850026.0
+2012-09-04,2.9774999618530273,3.0,2.9625000953674316,2.984999895095825,5129425.0
+2012-09-05,,,,,
+2012-09-06,2.984999895095825,2.984999895095825,2.984999895095825,2.984999895095825,0.0
+2012-09-09,3.015000104904175,3.015000104904175,2.984999895095825,2.992500066757202,2451826.0
+2012-09-10,2.992500066757202,2.992500066757202,2.9700000286102295,2.9774999618530273,4284545.0
+2012-09-11,2.9700000286102295,2.992500066757202,2.9625000953674316,2.984999895095825,2049412.0
+2012-09-12,2.992500066757202,3.0,2.984999895095825,2.992500066757202,2179039.0
+2012-09-13,,,,,
+2012-09-16,3.0,3.052500009536743,2.992500066757202,3.0374999046325684,4425878.0
+2012-09-17,3.0374999046325684,3.0824999809265137,3.0299999713897705,3.067500114440918,7117904.0
+2012-09-18,3.052500009536743,3.0899999141693115,3.0374999046325684,3.0450000762939453,6385491.0
+2012-09-19,3.052500009536743,3.067500114440918,3.0299999713897705,3.0299999713897705,2496066.0
+2012-09-20,,,,,
+2012-09-24,3.015000104904175,3.015000104904175,2.9549999237060547,2.984999895095825,4397638.0
+2012-09-25,2.984999895095825,2.992500066757202,2.9549999237060547,2.992500066757202,2632826.0
+2012-09-26,2.9700000286102295,2.9700000286102295,2.940000057220459,2.947499990463257,2530226.0
+2012-09-27,,,,,
+2012-09-30,2.9175000190734863,2.9700000286102295,2.9175000190734863,2.924999952316284,3992425.0
+2012-10-01,2.932499885559082,2.9549999237060547,2.932499885559082,2.9549999237060547,1432932.0
+2012-10-02,2.947499990463257,2.9625000953674316,2.947499990463257,2.947499990463257,1400119.0
+2012-10-03,2.940000057220459,2.947499990463257,2.9175000190734863,2.932499885559082,3281972.0
+2012-10-04,,,,,
+2012-10-07,2.940000057220459,2.940000057220459,2.9175000190734863,2.932499885559082,2232839.0
+2012-10-08,2.932499885559082,2.940000057220459,2.9100000858306885,2.940000057220459,2301519.0
+2012-10-09,2.940000057220459,2.9549999237060547,2.932499885559082,2.9549999237060547,1027453.0
+2012-10-10,2.947499990463257,2.992500066757202,2.940000057220459,2.9625000953674316,5350411.0
+2012-10-11,,,,,
+2012-10-14,2.947499990463257,2.9625000953674316,2.924999952316284,2.9625000953674316,2398146.0
+2012-10-15,2.9549999237060547,2.9625000953674316,2.932499885559082,2.947499990463257,2041319.0
+2012-10-16,2.9625000953674316,2.9625000953674316,2.947499990463257,2.947499990463257,810626.0
+2012-10-17,2.9549999237060547,3.0,2.947499990463257,3.0,5492505.0
+2012-10-18,,,,,
+2012-10-21,3.015000104904175,3.0225000381469727,2.992500066757202,3.015000104904175,4239118.0
+2012-10-22,3.0,3.0225000381469727,2.992500066757202,3.007499933242798,2623572.0
+2012-10-23,3.007499933242798,3.0824999809265137,3.0,3.067500114440918,4583385.0
+2012-10-24,3.0450000762939453,3.112499952316284,3.0225000381469727,3.1050000190734863,4204252.0
+2012-10-25,,,,,
+2012-10-28,3.1050000190734863,3.1050000190734863,3.1050000190734863,3.1050000190734863,0.0
+2012-11-01,3.1050000190734863,3.1050000190734863,3.1050000190734863,3.1050000190734863,0.0
+2012-11-04,3.180000066757202,3.180000066757202,3.1575000286102295,3.1649999618530273,1695879.0
+2012-11-05,3.1500000953674316,3.180000066757202,3.1500000953674316,3.1500000953674316,1314493.0
+2012-11-06,3.1500000953674316,3.202500104904175,3.134999990463257,3.1875,4213905.0
+2012-11-07,3.1875,3.2325000762939453,3.1649999618530273,3.2174999713897705,5900185.0
+2012-11-08,,,,,
+2012-11-11,3.180000066757202,3.1875,3.134999990463257,3.1649999618530273,1735879.0
+2012-11-12,3.134999990463257,3.1500000953674316,3.112499952316284,3.134999990463257,3116505.0
+2012-11-13,3.119999885559082,3.127500057220459,3.0824999809265137,3.0975000858306885,2193386.0
+2012-11-14,3.1050000190734863,3.112499952316284,3.067500114440918,3.067500114440918,1408559.0
+2012-11-15,,,,,
+2012-11-18,3.0450000762939453,3.0450000762939453,3.0,3.0,1090199.0
+2012-11-19,3.007499933242798,3.0225000381469727,2.924999952316284,2.9700000286102295,5263718.0
+2012-11-20,2.9774999618530273,3.007499933242798,2.9625000953674316,2.984999895095825,2258799.0
+2012-11-21,2.984999895095825,3.075000047683716,2.9700000286102295,3.015000104904175,6509198.0
+2012-11-22,,,,,
+2012-11-25,3.059999942779541,3.059999942779541,2.9774999618530273,2.9774999618530273,3048985.0
+2012-11-26,2.9625000953674316,3.007499933242798,2.924999952316284,3.0,1415986.0
+2012-11-27,2.9774999618530273,3.007499933242798,2.940000057220459,2.9625000953674316,2052599.0
+2012-11-28,2.947499990463257,3.067500114440918,2.947499990463257,3.059999942779541,3306905.0
+2012-11-29,,,,,
+2012-12-02,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0
+2012-12-03,3.1050000190734863,3.180000066757202,3.1050000190734863,3.1500000953674316,5029678.0
+2012-12-04,3.134999990463257,3.1500000953674316,3.112499952316284,3.1500000953674316,836413.0
+2012-12-05,3.1500000953674316,3.1500000953674316,3.119999885559082,3.119999885559082,832719.0
+2012-12-06,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2012-12-09,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0
+2012-12-10,3.1649999618530273,3.2249999046325684,3.1649999618530273,3.2100000381469727,9633637.0
+2012-12-11,3.2249999046325684,3.262500047683716,3.1875,3.262500047683716,9263757.0
+2012-12-12,3.262500047683716,3.2925000190734863,3.240000009536743,3.2774999141693115,6258465.0
+2012-12-13,3.2774999141693115,3.2774999141693115,3.2774999141693115,3.2774999141693115,0.0
+2012-12-16,3.2774999141693115,3.2774999141693115,3.2774999141693115,3.2774999141693115,0.0
+2012-12-17,3.2699999809265137,3.299999952316284,3.262500047683716,3.2925000190734863,6871131.0
+2012-12-18,3.299999952316284,3.3299999237060547,3.2774999141693115,3.3299999237060547,3734705.0
+2012-12-19,3.322499990463257,3.367500066757202,3.2925000190734863,3.367500066757202,6459158.0
+2012-12-20,3.367500066757202,3.367500066757202,3.367500066757202,3.367500066757202,0.0
+2012-12-23,3.367500066757202,3.367500066757202,3.367500066757202,3.367500066757202,0.0
+2012-12-24,3.359999895095825,3.390000104904175,3.3375000953674316,3.3375000953674316,11363863.0
+2012-12-25,3.3299999237060547,3.390000104904175,3.322499990463257,3.382499933242798,3288559.0
+2012-12-26,3.375,3.427500009536743,3.367500066757202,3.4124999046325684,10155384.0
+2012-12-27,3.4124999046325684,3.4124999046325684,3.4124999046325684,3.4124999046325684,0.0
+2012-12-30,3.4124999046325684,3.4124999046325684,3.4124999046325684,3.4124999046325684,0.0
+2012-12-31,3.375,3.375,3.3375000953674316,3.3524999618530273,3670372.0
+2013-01-01,3.367500066757202,3.375,3.315000057220459,3.375,6106091.0
+2013-01-02,3.375,3.450000047683716,3.3524999618530273,3.442500114440918,8282131.0
+2013-01-03,3.442500114440918,3.442500114440918,3.442500114440918,3.442500114440918,0.0
+2013-01-06,3.442500114440918,3.442500114440918,3.442500114440918,3.442500114440918,0.0
+2013-01-07,3.4200000762939453,3.487499952316284,3.4124999046325684,3.4800000190734863,8795797.0
+2013-01-08,3.4649999141693115,3.4800000190734863,3.450000047683716,3.4574999809265137,2088719.0
+2013-01-09,3.4649999141693115,3.487499952316284,3.4574999809265137,3.4800000190734863,1097359.0
+2013-01-10,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0.0
+2013-01-13,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0.0
+2013-01-14,3.434999942779541,3.450000047683716,3.4124999046325684,3.4124999046325684,2465146.0
+2013-01-15,3.3975000381469727,3.3975000381469727,3.3375000953674316,3.375,2207599.0
+2013-01-16,3.359999895095825,3.375,3.3375000953674316,3.375,1805106.0
+2013-01-17,3.375,3.375,3.375,3.375,0.0
+2013-01-20,3.375,3.375,3.375,3.375,0.0
+2013-01-21,3.375,3.427500009536743,3.3450000286102295,3.375,8491331.0
+2013-01-22,3.390000104904175,3.390000104904175,3.359999895095825,3.359999895095825,1744279.0
+2013-01-23,3.367500066757202,3.375,3.3450000286102295,3.375,4208332.0
+2013-01-24,3.375,3.375,3.375,3.375,0.0
+2013-01-27,3.375,3.375,3.375,3.375,0.0
+2013-01-28,3.134999990463257,3.172499895095825,3.112499952316284,3.1500000953674316,7378731.0
+2013-01-29,3.134999990463257,3.1500000953674316,3.112499952316284,3.1500000953674316,7311211.0
+2013-01-30,3.127500057220459,3.1875,3.127500057220459,3.1875,4548158.0
+2013-01-31,3.1875,3.1875,3.1875,3.1875,0.0
+2013-02-03,3.1875,3.1875,3.1875,3.1875,0.0
+2013-02-04,3.180000066757202,3.1875,3.172499895095825,3.1875,1864572.0
+2013-02-05,3.172499895095825,3.172499895095825,3.119999885559082,3.1500000953674316,1268706.0
+2013-02-06,3.172499895095825,3.180000066757202,3.1500000953674316,3.1500000953674316,844586.0
+2013-02-07,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0
+2013-02-10,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0
+2013-02-11,3.1575000286102295,3.1575000286102295,3.1424999237060547,3.1500000953674316,655613.0
+2013-02-12,3.134999990463257,3.1500000953674316,3.0975000858306885,3.1424999237060547,1435212.0
+2013-02-13,3.1500000953674316,3.1500000953674316,3.112499952316284,3.127500057220459,2627292.0
+2013-02-14,3.127500057220459,3.127500057220459,3.127500057220459,3.127500057220459,0.0
+2013-02-17,3.127500057220459,3.127500057220459,3.127500057220459,3.127500057220459,0.0
+2013-02-18,3.134999990463257,3.1500000953674316,3.127500057220459,3.1500000953674316,821879.0
+2013-02-19,3.1500000953674316,3.1500000953674316,3.134999990463257,3.1424999237060547,2827119.0
+2013-02-20,3.1424999237060547,3.1424999237060547,3.127500057220459,3.134999990463257,2260172.0
+2013-02-21,3.134999990463257,3.134999990463257,3.134999990463257,3.134999990463257,0.0
+2013-02-24,3.134999990463257,3.134999990463257,3.134999990463257,3.134999990463257,0.0
+2013-02-25,3.119999885559082,3.1424999237060547,3.112499952316284,3.127500057220459,1176173.0
+2013-02-26,3.119999885559082,3.1424999237060547,3.112499952316284,3.134999990463257,1022239.0
+2013-02-27,3.1424999237060547,3.1500000953674316,3.134999990463257,3.1424999237060547,1004599.0
+2013-02-28,3.1424999237060547,3.1424999237060547,3.1424999237060547,3.1424999237060547,0.0
+2013-03-03,3.1424999237060547,3.1424999237060547,3.1424999237060547,3.1424999237060547,0.0
+2013-03-04,3.127500057220459,3.134999990463257,3.1050000190734863,3.127500057220459,935439.0
+2013-03-05,3.119999885559082,3.1500000953674316,3.119999885559082,3.127500057220459,1099546.0
+2013-03-06,3.1424999237060547,3.1424999237060547,3.134999990463257,3.134999990463257,414146.0
+2013-03-07,3.134999990463257,3.134999990463257,3.134999990463257,3.134999990463257,0.0
+2013-03-10,3.134999990463257,3.134999990463257,3.134999990463257,3.134999990463257,0.0
+2013-03-11,3.127500057220459,3.1500000953674316,3.112499952316284,3.1500000953674316,2161759.0
+2013-03-12,3.1500000953674316,3.1500000953674316,3.134999990463257,3.1500000953674316,2623412.0
+2013-03-13,3.1500000953674316,3.1575000286102295,3.1424999237060547,3.1500000953674316,1421239.0
+2013-03-14,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0
+2013-03-17,3.1649999618530273,3.1875,3.1649999618530273,3.1875,2143079.0
+2013-03-18,3.1875,3.202500104904175,3.1649999618530273,3.172499895095825,1205826.0
+2013-03-19,3.1575000286102295,3.180000066757202,3.1575000286102295,3.180000066757202,1392426.0
+2013-03-20,3.180000066757202,3.180000066757202,3.1575000286102295,3.1575000286102295,486519.0
+2013-03-21,,,,,
+2013-03-24,3.1875,3.2100000381469727,3.1875,3.2100000381469727,1876626.0
+2013-03-25,3.2100000381469727,3.2325000762939453,3.202500104904175,3.2249999046325684,984053.0
+2013-03-26,3.2325000762939453,3.2325000762939453,3.1649999618530273,3.1875,1828652.0
+2013-03-27,3.1875,3.2100000381469727,3.1875,3.1875,1508759.0
+2013-03-28,,,,,
+2013-03-31,3.1875,3.1875,3.1649999618530273,3.180000066757202,778546.0
+2013-04-01,3.172499895095825,3.1875,3.1649999618530273,3.1875,455093.0
+2013-04-02,3.1875,3.1875,3.1649999618530273,3.172499895095825,628239.0
+2013-04-03,3.180000066757202,3.1875,3.172499895095825,3.1875,521946.0
+2013-04-04,,,,,
+2013-04-07,3.1500000953674316,3.1649999618530273,3.1424999237060547,3.1500000953674316,750613.0
+2013-04-08,3.1575000286102295,3.172499895095825,3.1500000953674316,3.172499895095825,733293.0
+2013-04-09,3.1649999618530273,3.194999933242798,3.1649999618530273,3.1875,813653.0
+2013-04-10,3.194999933242798,3.202500104904175,3.172499895095825,3.180000066757202,1657146.0
+2013-04-11,,,,,
+2013-04-14,3.172499895095825,3.180000066757202,3.1575000286102295,3.172499895095825,1370506.0
+2013-04-15,3.1649999618530273,3.172499895095825,3.1424999237060547,3.1575000286102295,3294732.0
+2013-04-16,3.1424999237060547,3.172499895095825,3.134999990463257,3.1575000286102295,1923612.0
+2013-04-17,3.1500000953674316,3.1875,3.1500000953674316,3.1875,2014559.0
+2013-04-18,,,,,
+2013-04-21,3.194999933242798,3.202500104904175,3.1875,3.194999933242798,1368626.0
+2013-04-22,3.202500104904175,3.2325000762939453,3.194999933242798,3.2325000762939453,2885559.0
+2013-04-23,3.2325000762939453,3.2699999809265137,3.2174999713897705,3.255000114440918,5449878.0
+2013-04-24,3.262500047683716,3.299999952316284,3.262500047683716,3.2850000858306885,3015825.0
+2013-04-25,,,,,
+2013-04-28,3.2774999141693115,3.3299999237060547,3.2774999141693115,3.3299999237060547,2192092.0
+2013-04-29,3.322499990463257,3.3299999237060547,3.299999952316284,3.315000057220459,1744572.0
+2013-04-30,3.299999952316284,3.307499885559082,3.247499942779541,3.299999952316284,8443477.0
+2013-05-01,3.299999952316284,3.299999952316284,3.2774999141693115,3.299999952316284,1603172.0
+2013-05-02,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0
+2013-05-05,3.2850000858306885,3.322499990463257,3.2850000858306885,3.2925000190734863,2335706.0
+2013-05-06,3.2850000858306885,3.299999952316284,3.2850000858306885,3.299999952316284,1168839.0
+2013-05-07,3.2925000190734863,3.299999952316284,3.2925000190734863,3.2925000190734863,897799.0
+2013-05-08,3.307499885559082,3.315000057220459,3.299999952316284,3.315000057220459,1535866.0
+2013-05-09,,,,,
+2013-05-12,3.307499885559082,3.315000057220459,3.2925000190734863,3.299999952316284,1690279.0
+2013-05-13,3.2925000190734863,3.299999952316284,3.2925000190734863,3.299999952316284,1454092.0
+2013-05-14,3.307499885559082,3.307499885559082,3.2850000858306885,3.2850000858306885,803026.0
+2013-05-15,3.299999952316284,3.299999952316284,3.2699999809265137,3.2850000858306885,876066.0
+2013-05-16,,,,,
+2013-05-19,3.315000057220459,3.3450000286102295,3.307499885559082,3.3375000953674316,3113252.0
+2013-05-20,3.3450000286102295,3.4574999809265137,3.3450000286102295,3.4124999046325684,6287131.0
+2013-05-21,3.4049999713897705,3.442500114440918,3.390000104904175,3.4049999713897705,2571692.0
+2013-05-22,3.4049999713897705,3.4124999046325684,3.375,3.4124999046325684,1877679.0
+2013-05-23,,,,,
+2013-05-26,3.4124999046325684,3.502500057220459,3.375,3.502500057220459,13960089.0
+2013-05-27,3.487499952316284,3.5174999237060547,3.4725000858306885,3.502500057220459,4149772.0
+2013-05-28,3.4800000190734863,3.555000066757202,3.4800000190734863,3.5325000286102295,6012278.0
+2013-05-29,3.5250000953674316,3.5399999618530273,3.509999990463257,3.5174999237060547,3082252.0
+2013-05-30,,,,,
+2013-06-02,3.494999885559082,3.502500057220459,3.4800000190734863,3.487499952316284,2378919.0
+2013-06-03,3.4800000190734863,3.494999885559082,3.4574999809265137,3.4800000190734863,6633865.0
+2013-06-04,3.5999999046325684,3.615000009536743,3.487499952316284,3.6075000762939453,27375993.0
+2013-06-05,3.5850000381469727,3.630000114440918,3.569999933242798,3.6075000762939453,8084771.0
+2013-06-06,,,,,
+2013-06-09,3.577500104904175,3.577500104904175,3.5325000286102295,3.569999933242798,3794719.0
+2013-06-10,3.569999933242798,3.5924999713897705,3.5399999618530273,3.569999933242798,2562466.0
+2013-06-11,3.5850000381469727,3.5999999046325684,3.547499895095825,3.5625,3969932.0
+2013-06-12,3.577500104904175,3.577500104904175,3.547499895095825,3.5625,2615066.0
+2013-06-13,,,,,
+2013-06-16,3.375,3.427500009536743,3.3524999618530273,3.375,5878051.0
+2013-06-17,3.375,3.4200000762939453,3.375,3.4124999046325684,683759.0
+2013-06-18,3.4049999713897705,3.5174999237060547,3.3975000381469727,3.4574999809265137,5510225.0
+2013-06-19,3.4800000190734863,3.487499952316284,3.4574999809265137,3.4725000858306885,1857412.0
+2013-06-20,,,,,
+2013-06-23,3.4649999141693115,3.4649999141693115,3.442500114440918,3.442500114440918,1702732.0
+2013-06-24,3.450000047683716,3.4649999141693115,3.434999942779541,3.442500114440918,3682772.0
+2013-06-25,3.4574999809265137,3.4649999141693115,3.434999942779541,3.450000047683716,3237999.0
+2013-06-26,3.442500114440918,3.4574999809265137,3.434999942779541,3.450000047683716,3209465.0
+2013-06-27,46.0,46.0,46.0,46.0,0.0
+2013-06-30,3.450000047683716,3.509999990463257,3.427500009536743,3.450000047683716,2940959.0
+2013-07-01,3.4649999141693115,3.5174999237060547,3.450000047683716,3.5174999237060547,4271638.0
+2013-07-02,3.5250000953674316,3.5399999618530273,3.494999885559082,3.5250000953674316,7871331.0
+2013-07-03,3.509999990463257,3.5174999237060547,3.4574999809265137,3.4800000190734863,3044625.0
+2013-07-04,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0.0
+2013-07-07,3.509999990463257,3.5625,3.502500057220459,3.5174999237060547,6904038.0
+2013-07-08,3.509999990463257,3.5399999618530273,3.494999885559082,3.494999885559082,3293612.0
+2013-07-09,3.494999885559082,3.502500057220459,3.4800000190734863,3.487499952316284,3776065.0
+2013-07-10,3.494999885559082,3.509999990463257,3.4800000190734863,3.502500057220459,1604266.0
+2013-07-11,,,,,
+2013-07-14,3.494999885559082,3.494999885559082,3.4649999141693115,3.4725000858306885,3008652.0
+2013-07-15,3.4649999141693115,3.4725000858306885,3.427500009536743,3.442500114440918,4356198.0
+2013-07-16,3.427500009536743,3.427500009536743,3.367500066757202,3.375,6212891.0
+2013-07-17,3.359999895095825,3.450000047683716,3.3375000953674316,3.450000047683716,13129903.0
+2013-07-18,,,,,
+2013-07-21,3.382499933242798,3.4200000762939453,3.375,3.3975000381469727,4458185.0
+2013-07-22,3.3975000381469727,3.3975000381469727,3.375,3.382499933242798,4611812.0
+2013-07-23,3.390000104904175,3.4124999046325684,3.390000104904175,3.3975000381469727,3918119.0
+2013-07-24,3.3975000381469727,3.4124999046325684,3.390000104904175,3.3975000381469727,1903159.0
+2013-07-25,3.3975000381469727,3.3975000381469727,3.3975000381469727,3.3975000381469727,0.0
+2013-07-28,3.390000104904175,3.390000104904175,3.367500066757202,3.375,3956959.0
+2013-07-29,3.367500066757202,3.4049999713897705,3.367500066757202,3.4049999713897705,1792199.0
+2013-07-30,3.4049999713897705,3.4049999713897705,3.367500066757202,3.382499933242798,3533612.0
+2013-07-31,3.382499933242798,3.450000047683716,3.375,3.427500009536743,15999449.0
+2013-08-01,3.427500009536743,3.427500009536743,3.4049999713897705,3.4049999713897705,2082892.0
+2013-08-04,3.4049999713897705,3.442500114440918,3.3975000381469727,3.4124999046325684,8526624.0
+2013-08-05,3.4124999046325684,3.4574999809265137,3.4124999046325684,3.442500114440918,6722611.0
+2013-08-11,3.442500114440918,3.442500114440918,3.442500114440918,3.442500114440918,0.0
+2013-08-13,3.4649999141693115,3.487499952316284,3.450000047683716,3.450000047683716,2186759.0
+2013-08-14,3.450000047683716,3.4649999141693115,3.434999942779541,3.442500114440918,1565452.0
+2013-08-15,3.442500114440918,3.4725000858306885,3.442500114440918,3.4649999141693115,3538585.0
+2013-08-18,,,,,
+2013-08-19,3.4725000858306885,3.5850000381469727,3.4649999141693115,3.569999933242798,9344250.0
+2013-08-20,3.555000066757202,3.6075000762939453,3.547499895095825,3.569999933242798,4664278.0
+2013-08-21,3.569999933242798,3.615000009536743,3.5325000286102295,3.615000009536743,4274745.0
+2013-08-22,3.5924999713897705,3.7125000953674316,3.5924999713897705,3.674999952316284,9984677.0
+2013-08-25,3.674999952316284,3.682499885559082,3.5999999046325684,3.630000114440918,2604079.0
+2013-08-26,3.615000009536743,3.637500047683716,3.5625,3.615000009536743,4171358.0
+2013-08-27,3.509999990463257,3.547499895095825,3.4200000762939453,3.509999990463257,6812118.0
+2013-08-28,3.4124999046325684,3.4725000858306885,3.375,3.450000047683716,7239598.0
+2013-08-29,3.4649999141693115,3.4800000190734863,3.375,3.434999942779541,3360679.0
+2013-09-01,3.4649999141693115,3.4725000858306885,3.434999942779541,3.4725000858306885,6216598.0
+2013-09-02,3.4800000190734863,3.4800000190734863,3.442500114440918,3.4649999141693115,6309691.0
+2013-09-03,3.4649999141693115,3.4725000858306885,3.3524999618530273,3.390000104904175,9222584.0
+2013-09-04,3.367500066757202,3.375,3.3375000953674316,3.3375000953674316,2969012.0
+2013-09-05,3.3375000953674316,3.3524999618530273,3.315000057220459,3.3375000953674316,2650599.0
+2013-09-08,3.3524999618530273,3.4049999713897705,3.3524999618530273,3.375,2973492.0
+2013-09-09,3.375,3.390000104904175,3.3524999618530273,3.390000104904175,603586.0
+2013-09-10,3.4800000190734863,3.487499952316284,3.442500114440918,3.4800000190734863,3150612.0
+2013-09-11,3.494999885559082,3.494999885559082,3.450000047683716,3.4574999809265137,1397532.0
+2013-09-12,3.4649999141693115,3.5399999618530273,3.4649999141693115,3.5250000953674316,6010838.0
+2013-09-15,3.547499895095825,3.577500104904175,3.5399999618530273,3.577500104904175,4415092.0
+2013-09-16,3.569999933242798,3.577500104904175,3.547499895095825,3.569999933242798,2335946.0
+2013-09-17,3.569999933242798,3.577500104904175,3.547499895095825,3.5625,2745305.0
+2013-09-18,3.5625,3.569999933242798,3.547499895095825,3.5625,1956746.0
+2013-09-19,3.5625,3.577500104904175,3.555000066757202,3.577500104904175,5622065.0
+2013-09-24,3.577500104904175,3.577500104904175,3.555000066757202,3.5625,1592159.0
+2013-09-25,3.5625,3.5625,3.5625,3.5625,0.0
+2013-09-26,3.5625,3.569999933242798,3.5250000953674316,3.5625,3268025.0
+2013-09-29,3.555000066757202,3.555000066757202,3.5399999618530273,3.5399999618530273,3456239.0
+2013-09-30,3.5250000953674316,3.569999933242798,3.5250000953674316,3.569999933242798,2414999.0
+2013-10-01,3.5625,3.5850000381469727,3.555000066757202,3.577500104904175,3268905.0
+2013-10-02,3.569999933242798,3.569999933242798,3.555000066757202,3.555000066757202,2231106.0
+2013-10-03,3.555000066757202,3.577500104904175,3.547499895095825,3.577500104904175,2006346.0
+2013-10-06,3.5850000381469727,3.674999952316284,3.5325000286102295,3.5999999046325684,10903957.0
+2013-10-07,3.5999999046325684,3.6449999809265137,3.577500104904175,3.5924999713897705,9829184.0
+2013-10-08,3.5850000381469727,3.630000114440918,3.5850000381469727,3.615000009536743,7447024.0
+2013-10-09,3.6075000762939453,3.615000009536743,3.577500104904175,3.5999999046325684,3294772.0
+2013-10-10,3.5850000381469727,3.5999999046325684,3.5850000381469727,3.5850000381469727,1053239.0
+2013-10-13,3.5850000381469727,3.5850000381469727,3.5850000381469727,3.5850000381469727,0.0
+2013-10-20,3.615000009536743,3.637500047683716,3.6075000762939453,3.615000009536743,3090692.0
+2013-10-21,3.615000009536743,3.630000114440918,3.5999999046325684,3.630000114440918,3563932.0
+2013-10-22,3.622499942779541,3.630000114440918,3.6075000762939453,3.622499942779541,4138118.0
+2013-10-23,3.622499942779541,3.622499942779541,3.6075000762939453,3.615000009536743,2672865.0
+2013-10-24,3.6075000762939453,3.622499942779541,3.6075000762939453,3.615000009536743,1495826.0
+2013-10-27,3.615000009536743,3.622499942779541,3.5999999046325684,3.5999999046325684,3315359.0
+2013-10-28,3.6075000762939453,3.6075000762939453,3.577500104904175,3.5999999046325684,867279.0
+2013-10-29,3.5850000381469727,3.5999999046325684,3.5625,3.5999999046325684,836626.0
+2013-10-30,3.6075000762939453,3.615000009536743,3.5924999713897705,3.615000009536743,4195025.0
+2013-10-31,3.615000009536743,3.6524999141693115,3.6075000762939453,3.6449999809265137,6905251.0
+2013-11-03,3.6524999141693115,3.674999952316284,3.6449999809265137,3.674999952316284,2752519.0
+2013-11-04,3.674999952316284,3.682499885559082,3.6449999809265137,3.6524999141693115,2609999.0
+2013-11-05,3.6524999141693115,3.697499990463257,3.6524999141693115,3.674999952316284,3800652.0
+2013-11-06,3.6675000190734863,3.674999952316284,3.6524999141693115,3.6675000190734863,2300266.0
+2013-11-07,3.6675000190734863,3.690000057220459,3.6524999141693115,3.690000057220459,2390199.0
+2013-11-10,3.674999952316284,3.825000047683716,3.674999952316284,3.825000047683716,12159236.0
+2013-11-11,3.825000047683716,3.825000047683716,3.768749952316284,3.7874999046325684,3164852.0
+2013-11-12,3.7874999046325684,3.9000000953674316,3.7874999046325684,3.825000047683716,6106158.0
+2013-11-13,3.825000047683716,3.9000000953674316,3.825000047683716,3.825000047683716,3757892.0
+2013-11-14,3.862499952316284,3.8812499046325684,3.825000047683716,3.8812499046325684,3869652.0
+2013-11-17,3.8812499046325684,3.918750047683716,3.825000047683716,3.84375,8202957.0
+2013-11-18,3.825000047683716,3.862499952316284,3.768749952316284,3.84375,3387785.0
+2013-11-19,3.825000047683716,3.825000047683716,3.7874999046325684,3.8062500953674316,1406212.0
+2013-11-20,3.7874999046325684,3.84375,3.7874999046325684,3.84375,1126186.0
+2013-11-21,3.8062500953674316,3.862499952316284,3.8062500953674316,3.825000047683716,2645626.0
+2013-11-24,3.84375,3.9375,3.84375,3.9375,5359825.0
+2013-11-25,3.9375,3.9375,3.84375,3.8812499046325684,5406985.0
+2013-11-26,3.9000000953674316,3.9000000953674316,3.8062500953674316,3.84375,5368411.0
+2013-11-27,3.84375,3.956249952316284,3.8062500953674316,3.956249952316284,5408225.0
+2013-11-28,3.956249952316284,4.012500762939453,3.9375,3.956249952316284,3140852.0
+2013-12-01,3.9375,3.9749999046325684,3.8812499046325684,3.8812499046325684,1713719.0
+2013-12-02,3.862499952316284,3.9000000953674316,3.862499952316284,3.9000000953674316,1609279.0
+2013-12-03,3.8812499046325684,3.918750047683716,3.75,3.8062500953674316,5156492.0
+2013-12-04,3.8062500953674316,3.84375,3.768749952316284,3.825000047683716,2882972.0
+2013-12-05,3.825000047683716,3.918750047683716,3.825000047683716,3.9000000953674316,3216985.0
+2013-12-08,3.9375,4.068750858306885,3.9375,4.012500762939453,6265891.0
+2013-12-09,4.05000114440918,4.05000114440918,3.9937500953674316,3.9937500953674316,5937171.0
+2013-12-10,4.012500762939453,4.05000114440918,3.9749999046325684,4.031250953674316,2419612.0
+2013-12-11,4.012500762939453,4.068750858306885,4.012500762939453,4.05000114440918,3325985.0
+2013-12-12,4.031250953674316,4.05000114440918,4.012500762939453,4.05000114440918,2346346.0
+2013-12-15,4.05000114440918,4.05000114440918,3.9749999046325684,3.9937500953674316,2270106.0
+2013-12-16,3.9937500953674316,4.031250953674316,3.9749999046325684,4.012500762939453,1414866.0
+2013-12-17,3.9937500953674316,3.9937500953674316,3.9375,3.9937500953674316,2457132.0
+2013-12-18,3.956249952316284,4.031250953674316,3.956249952316284,4.031250953674316,1740919.0
+2013-12-19,4.031250953674316,4.05000114440918,3.9749999046325684,4.05000114440918,4607585.0
+2013-12-22,4.05000114440918,4.05000114440918,4.012500762939453,4.031250953674316,857919.0
+2013-12-23,4.031250953674316,4.031250953674316,3.9937500953674316,4.012500762939453,2127332.0
+2013-12-24,3.9937500953674316,4.012500762939453,3.9937500953674316,3.9937500953674316,857333.0
+2013-12-25,4.012500762939453,4.012500762939453,3.956249952316284,3.9749999046325684,2829079.0
+2013-12-26,3.9749999046325684,3.9749999046325684,3.956249952316284,3.9749999046325684,850013.0
+2013-12-29,3.9937500953674316,4.012500762939453,3.9749999046325684,4.012500762939453,716693.0
+2013-12-30,4.031250953674316,4.14375114440918,4.012500762939453,4.14375114440918,6509051.0
+2013-12-31,4.14375114440918,4.162500858306885,4.125000953674316,4.125000953674316,2673132.0
+2014-01-01,4.14375114440918,4.23750114440918,4.14375114440918,4.200000762939453,4841545.0
+2014-01-02,4.218750953674316,4.218750953674316,4.181251049041748,4.181251049041748,2068266.0
+2014-01-05,4.200000762939453,4.218750953674316,4.14375114440918,4.14375114440918,2987719.0
+2014-01-06,4.14375114440918,4.181251049041748,4.14375114440918,4.14375114440918,533333.0
+2014-01-07,4.162500858306885,4.23750114440918,4.14375114440918,4.218750953674316,3279159.0
+2014-01-08,4.218750953674316,4.256250858306885,4.200000762939453,4.200000762939453,2801639.0
+2014-01-09,4.200000762939453,4.23750114440918,4.162500858306885,4.23750114440918,1068493.0
+2014-01-12,4.200000762939453,4.23750114440918,4.162500858306885,4.200000762939453,2809172.0
+2014-01-13,4.200000762939453,4.200000762939453,4.162500858306885,4.200000762939453,1034279.0
+2014-01-14,4.200000762939453,4.200000762939453,4.200000762939453,4.200000762939453,0.0
+2014-01-15,4.14375114440918,4.200000762939453,4.125000953674316,4.14375114440918,2602972.0
+2014-01-16,4.162500858306885,4.200000762939453,4.068750858306885,4.200000762939453,6076865.0
+2014-01-19,4.05000114440918,4.068750858306885,4.012500762939453,4.05000114440918,4825278.0
+2014-01-20,4.087501049041748,4.125000953674316,4.068750858306885,4.106250762939453,6722251.0
+2014-01-21,4.087501049041748,4.125000953674316,4.068750858306885,4.106250762939453,2265386.0
+2014-01-22,4.106250762939453,4.125000953674316,4.087501049041748,4.125000953674316,2966532.0
+2014-01-23,4.106250762939453,4.125000953674316,4.106250762939453,4.106250762939453,2865879.0
+2014-01-26,4.068750858306885,4.087501049041748,4.05000114440918,4.068750858306885,1423586.0
+2014-01-27,4.125000953674316,4.200000762939453,4.125000953674316,4.162500858306885,10506130.0
+2014-01-28,4.218750953674316,4.33125114440918,4.218750953674316,4.312500953674316,7707011.0
+2014-01-29,4.33125114440918,4.42500114440918,4.312500953674316,4.387500762939453,11140903.0
+2014-01-30,4.350000858306885,4.406250953674316,4.275001049041748,4.33125114440918,8213104.0
+2014-02-02,4.350000858306885,4.42500114440918,4.275001049041748,4.350000858306885,12326983.0
+2014-02-03,4.350000858306885,4.350000858306885,4.293750762939453,4.293750762939453,4897065.0
+2014-02-04,4.256250858306885,4.33125114440918,4.218750953674316,4.256250858306885,3770279.0
+2014-02-05,4.275001049041748,4.293750762939453,4.218750953674316,4.23750114440918,2568852.0
+2014-02-06,4.23750114440918,4.293750762939453,4.23750114440918,4.275001049041748,2283146.0
+2014-02-09,4.312500953674316,4.368751049041748,4.293750762939453,4.312500953674316,6120705.0
+2014-02-10,4.33125114440918,4.350000858306885,4.312500953674316,4.350000858306885,4954305.0
+2014-02-11,4.350000858306885,4.368751049041748,4.33125114440918,4.33125114440918,3125892.0
+2014-02-12,4.350000858306885,4.462501049041748,4.312500953674316,4.42500114440918,8373544.0
+2014-02-13,4.406250953674316,4.443750858306885,4.387500762939453,4.387500762939453,2753479.0
+2014-02-16,4.406250953674316,4.443750858306885,4.406250953674316,4.406250953674316,2080306.0
+2014-02-17,4.387500762939453,4.387500762939453,4.350000858306885,4.368751049041748,2610906.0
+2014-02-18,4.350000858306885,4.387500762939453,4.350000858306885,4.350000858306885,2558399.0
+2014-02-19,4.350000858306885,4.462501049041748,4.350000858306885,4.443750858306885,10022330.0
+2014-02-20,4.42500114440918,4.500000953674316,4.387500762939453,4.481250762939453,7333011.0
+2014-02-23,4.500000953674316,4.537500858306885,4.481250762939453,4.500000953674316,3132865.0
+2014-02-24,4.500000953674316,4.575000762939453,4.462501049041748,4.575000762939453,1957972.0
+2014-02-25,4.556251049041748,4.575000762939453,4.51875114440918,4.556251049041748,2514639.0
+2014-02-26,4.537500858306885,4.556251049041748,4.462501049041748,4.462501049041748,3320492.0
+2014-02-27,4.462501049041748,4.51875114440918,4.462501049041748,4.462501049041748,1620412.0
+2014-03-02,4.462501049041748,4.481250762939453,4.42500114440918,4.462501049041748,3582985.0
+2014-03-03,4.443750858306885,4.462501049041748,4.406250953674316,4.443750858306885,4029758.0
+2014-03-04,4.42500114440918,4.650001049041748,4.42500114440918,4.537500858306885,9209237.0
+2014-03-05,4.575000762939453,4.650001049041748,4.575000762939453,4.61250114440918,4192692.0
+2014-03-06,4.61250114440918,4.650001049041748,4.537500858306885,4.61250114440918,9736450.0
+2014-03-09,4.61250114440918,4.687500953674316,4.556251049041748,4.593750953674316,10481010.0
+2014-03-10,4.575000762939453,4.61250114440918,4.556251049041748,4.593750953674316,5733931.0
+2014-03-11,4.575000762939453,4.593750953674316,4.575000762939453,4.575000762939453,825466.0
+2014-03-12,4.575000762939453,4.575000762939453,4.537500858306885,4.575000762939453,1445866.0
+2014-03-13,4.575000762939453,4.575000762939453,4.575000762939453,4.575000762939453,0.0
+2014-03-16,4.575000762939453,4.575000762939453,4.556251049041748,4.556251049041748,419706.0
+2014-03-17,4.556251049041748,4.668750762939453,4.556251049041748,4.631250858306885,8084904.0
+2014-03-18,4.650001049041748,4.650001049041748,4.556251049041748,4.575000762939453,2907079.0
+2014-03-19,4.556251049041748,4.575000762939453,4.537500858306885,4.575000762939453,1931612.0
+2014-03-20,4.537500858306885,4.575000762939453,4.537500858306885,4.575000762939453,1489866.0
+2014-03-23,4.575000762939453,4.61250114440918,4.537500858306885,4.61250114440918,2708412.0
+2014-03-24,4.61250114440918,4.61250114440918,4.575000762939453,4.61250114440918,1425479.0
+2014-03-25,4.575000762939453,4.61250114440918,4.575000762939453,4.61250114440918,1157959.0
+2014-03-26,4.593750953674316,4.650001049041748,4.575000762939453,4.593750953674316,3015585.0
+2014-03-27,4.593750953674316,4.593750953674316,4.556251049041748,4.575000762939453,1041653.0
+2014-03-30,4.575000762939453,4.593750953674316,4.556251049041748,4.593750953674316,1783879.0
+2014-03-31,4.593750953674316,4.593750953674316,4.556251049041748,4.575000762939453,2613946.0
+2014-04-01,4.575000762939453,4.650001049041748,4.575000762939453,4.61250114440918,3025585.0
+2014-04-02,4.61250114440918,4.631250858306885,4.61250114440918,4.631250858306885,1867159.0
+2014-04-03,4.61250114440918,4.70625114440918,4.593750953674316,4.687500953674316,6355785.0
+2014-04-06,4.687500953674316,4.725000858306885,4.631250858306885,4.631250858306885,1961826.0
+2014-04-07,4.650001049041748,4.687500953674316,4.61250114440918,4.687500953674316,2195572.0
+2014-04-08,4.650001049041748,4.725000858306885,4.631250858306885,4.725000858306885,3906812.0
+2014-04-09,4.70625114440918,4.856250762939453,4.61250114440918,4.70625114440918,11528090.0
+2014-04-10,4.687500953674316,4.70625114440918,4.650001049041748,4.668750762939453,1329439.0
+2014-04-13,4.650001049041748,4.687500953674316,4.61250114440918,4.650001049041748,720253.0
+2014-04-14,4.837501049041748,5.100000858306885,4.818750858306885,5.062500953674316,38159630.0
+2014-04-15,5.118751049041748,5.137500762939453,4.968750953674316,5.08125114440918,19671288.0
+2014-04-16,5.137500762939453,5.212501049041748,5.08125114440918,5.17500114440918,10283437.0
+2014-04-17,5.156250953674316,5.212501049041748,5.118751049041748,5.137500762939453,5126865.0
+2014-04-20,5.137500762939453,5.137500762939453,5.062500953674316,5.08125114440918,7338371.0
+2014-04-21,5.08125114440918,5.17500114440918,5.062500953674316,5.100000858306885,5344211.0
+2014-04-22,5.100000858306885,5.137500762939453,5.043750762939453,5.062500953674316,3675865.0
+2014-04-23,5.08125114440918,5.100000858306885,5.025001049041748,5.062500953674316,6245638.0
+2014-04-24,5.08125114440918,5.17500114440918,5.025001049041748,5.156250953674316,5668291.0
+2014-04-27,5.100000858306885,5.325000762939453,5.100000858306885,5.250000953674316,5985025.0
+2014-04-28,5.250000953674316,5.343750953674316,5.231250762939453,5.250000953674316,5397438.0
+2014-04-29,5.250000953674316,5.26875114440918,5.231250762939453,5.250000953674316,2081292.0
+2014-04-30,5.26875114440918,5.36250114440918,5.250000953674316,5.343750953674316,7012438.0
+2014-05-01,5.36250114440918,5.493751049041748,5.36250114440918,5.418750762939453,7380291.0
+2014-05-04,5.437500953674316,5.45625114440918,5.325000762939453,5.36250114440918,9242837.0
+2014-05-05,5.343750953674316,5.36250114440918,5.250000953674316,5.325000762939453,5479505.0
+2014-05-06,5.287500858306885,5.381250858306885,5.26875114440918,5.325000762939453,4265932.0
+2014-05-07,5.306251049041748,5.36250114440918,5.250000953674316,5.250000953674316,5797931.0
+2014-05-08,5.26875114440918,5.306251049041748,5.212501049041748,5.250000953674316,3869585.0
+2014-05-11,5.250000953674316,5.287500858306885,5.231250762939453,5.287500858306885,3527519.0
+2014-05-12,5.26875114440918,5.325000762939453,5.231250762939453,5.287500858306885,2592159.0
+2014-05-13,5.287500858306885,5.306251049041748,5.250000953674316,5.287500858306885,2149332.0
+2014-05-14,5.26875114440918,5.306251049041748,5.212501049041748,5.306251049041748,3229772.0
+2014-05-15,5.287500858306885,5.287500858306885,5.137500762939453,5.156250953674316,4801678.0
+2014-05-18,5.193750858306885,5.250000953674316,5.17500114440918,5.193750858306885,4125598.0
+2014-05-19,5.212501049041748,5.212501049041748,5.100000858306885,5.193750858306885,4356385.0
+2014-05-20,5.212501049041748,5.26875114440918,5.17500114440918,5.231250762939453,3093972.0
+2014-05-21,5.17500114440918,5.306251049041748,5.17500114440918,5.26875114440918,4459892.0
+2014-05-22,5.26875114440918,5.36250114440918,5.231250762939453,5.287500858306885,10263557.0
+2014-05-25,5.26875114440918,5.36250114440918,5.26875114440918,5.343750953674316,3124252.0
+2014-05-26,5.343750953674316,5.437500953674316,5.325000762939453,5.437500953674316,4197678.0
+2014-05-27,5.437500953674316,5.475000858306885,5.418750762939453,5.45625114440918,4867652.0
+2014-05-28,5.418750762939453,5.568750858306885,5.418750762939453,5.568750858306885,4205772.0
+2014-05-29,5.531250953674316,5.662500858306885,5.512500762939453,5.64375114440918,7421291.0
+2014-06-01,5.64375114440918,5.662500858306885,5.568750858306885,5.625000953674316,2094959.0
+2014-06-02,5.606250762939453,5.606250762939453,5.512500762939453,5.568750858306885,1902599.0
+2014-06-03,5.55000114440918,5.55000114440918,5.475000858306885,5.512500762939453,1981599.0
+2014-06-04,5.475000858306885,5.55000114440918,5.475000858306885,5.512500762939453,1131159.0
+2014-06-05,5.512500762939453,5.55000114440918,5.512500762939453,5.55000114440918,946213.0
+2014-06-08,5.493751049041748,5.531250953674316,5.437500953674316,5.512500762939453,1956959.0
+2014-06-09,5.512500762939453,5.512500762939453,5.437500953674316,5.512500762939453,3834292.0
+2014-06-10,5.512500762939453,5.55000114440918,5.437500953674316,5.512500762939453,2166879.0
+2014-06-11,5.512500762939453,5.531250953674316,5.493751049041748,5.512500762939453,1348546.0
+2014-06-12,5.493751049041748,5.55000114440918,5.475000858306885,5.531250953674316,1487506.0
+2014-06-15,5.512500762939453,5.587501049041748,5.45625114440918,5.531250953674316,3117345.0
+2014-06-16,5.475000858306885,5.55000114440918,5.36250114440918,5.36250114440918,2025732.0
+2014-06-17,5.381250858306885,5.475000858306885,5.26875114440918,5.475000858306885,5122145.0
+2014-06-18,5.437500953674316,5.475000858306885,5.437500953674316,5.45625114440918,1183639.0
+2014-06-19,5.437500953674316,5.45625114440918,5.36250114440918,5.36250114440918,4196238.0
+2014-06-22,5.36250114440918,5.437500953674316,5.36250114440918,5.418750762939453,1547959.0
+2014-06-23,5.437500953674316,5.437500953674316,5.343750953674316,5.400001049041748,2213692.0
+2014-06-24,5.381250858306885,5.400001049041748,5.306251049041748,5.400001049041748,2408159.0
+2014-06-25,5.418750762939453,5.493751049041748,5.381250858306885,5.493751049041748,1761612.0
+2014-06-26,5.36250114440918,5.400001049041748,5.306251049041748,5.306251049041748,2666572.0
+2014-06-29,5.287500858306885,5.325000762939453,5.231250762939453,5.325000762939453,1212933.0
+2014-06-30,5.306251049041748,5.325000762939453,5.250000953674316,5.306251049041748,1624519.0
+2014-07-01,5.287500858306885,5.306251049041748,5.26875114440918,5.306251049041748,1156946.0
+2014-07-02,5.306251049041748,5.325000762939453,5.250000953674316,5.287500858306885,4790092.0
+2014-07-03,5.287500858306885,5.437500953674316,5.287500858306885,5.381250858306885,3830599.0
+2014-07-06,5.381250858306885,5.475000858306885,5.36250114440918,5.437500953674316,1913479.0
+2014-07-07,5.400001049041748,5.587501049041748,5.400001049041748,5.512500762939453,3472452.0
+2014-07-08,5.493751049041748,5.587501049041748,5.475000858306885,5.587501049041748,2834385.0
+2014-07-09,5.587501049041748,5.587501049041748,5.475000858306885,5.493751049041748,3465145.0
+2014-07-10,5.493751049041748,5.531250953674316,5.418750762939453,5.512500762939453,1921066.0
+2014-07-13,5.493751049041748,5.55000114440918,5.437500953674316,5.475000858306885,2417932.0
+2014-07-14,5.475000858306885,5.512500762939453,5.437500953674316,5.475000858306885,1918266.0
+2014-07-15,5.45625114440918,5.55000114440918,5.437500953674316,5.512500762939453,3801265.0
+2014-07-16,5.437500953674316,5.475000858306885,5.36250114440918,5.36250114440918,4695518.0
+2014-07-17,5.343750953674316,5.418750762939453,5.17500114440918,5.17500114440918,9298717.0
+2014-07-20,5.212501049041748,5.306251049041748,5.137500762939453,5.250000953674316,3911145.0
+2014-07-21,5.26875114440918,5.36250114440918,5.26875114440918,5.36250114440918,3362185.0
+2014-07-22,5.400001049041748,5.45625114440918,5.287500858306885,5.343750953674316,8214197.0
+2014-07-23,5.36250114440918,5.36250114440918,5.325000762939453,5.325000762939453,5466865.0
+2014-07-24,5.343750953674316,5.36250114440918,5.250000953674316,5.287500858306885,4509198.0
+2014-08-03,5.306251049041748,5.493751049041748,5.287500858306885,5.381250858306885,6343998.0
+2014-08-04,5.381250858306885,5.531250953674316,5.36250114440918,5.475000858306885,11453650.0
+2014-08-05,5.493751049041748,5.625000953674316,5.45625114440918,5.493751049041748,11323970.0
+2014-08-06,5.475000858306885,5.625000953674316,5.45625114440918,5.587501049041748,7144011.0
+2014-08-07,5.606250762939453,5.64375114440918,5.55000114440918,5.568750858306885,3893119.0
+2014-08-10,5.587501049041748,5.625000953674316,5.531250953674316,5.625000953674316,5851811.0
+2014-08-11,5.606250762939453,5.625000953674316,5.55000114440918,5.625000953674316,2748945.0
+2014-08-12,5.625000953674316,5.718750953674316,5.568750858306885,5.662500858306885,4903878.0
+2014-08-13,5.662500858306885,5.700000762939453,5.606250762939453,5.64375114440918,5581091.0
+2014-08-14,5.625000953674316,5.64375114440918,5.606250762939453,5.625000953674316,3069639.0
+2014-08-17,5.606250762939453,5.64375114440918,5.587501049041748,5.587501049041748,1992812.0
+2014-08-18,5.587501049041748,5.625000953674316,5.568750858306885,5.568750858306885,1347546.0
+2014-08-19,5.587501049041748,5.606250762939453,5.568750858306885,5.587501049041748,830413.0
+2014-08-20,5.587501049041748,5.625000953674316,5.568750858306885,5.606250762939453,2130306.0
+2014-08-21,5.606250762939453,5.625000953674316,5.587501049041748,5.587501049041748,793026.0
+2014-08-24,5.606250762939453,5.625000953674316,5.55000114440918,5.568750858306885,3584105.0
+2014-08-25,5.587501049041748,5.587501049041748,5.55000114440918,5.568750858306885,4206225.0
+2014-08-26,5.568750858306885,5.606250762939453,5.568750858306885,5.606250762939453,1968412.0
+2014-08-27,5.587501049041748,5.64375114440918,5.568750858306885,5.606250762939453,3958319.0
+2014-08-28,5.625000953674316,5.625000953674316,5.568750858306885,5.587501049041748,3715839.0
+2014-08-31,5.587501049041748,5.587501049041748,5.531250953674316,5.568750858306885,3386732.0
+2014-09-01,5.568750858306885,5.568750858306885,5.531250953674316,5.55000114440918,7493758.0
+2014-09-02,5.568750858306885,5.568750858306885,5.531250953674316,5.55000114440918,2639772.0
+2014-09-03,5.531250953674316,5.625000953674316,5.531250953674316,5.606250762939453,8150251.0
+2014-09-04,5.606250762939453,5.625000953674316,5.568750858306885,5.606250762939453,4384278.0
+2014-09-07,5.625000953674316,5.83125114440918,5.606250762939453,5.775001049041748,6807091.0
+2014-09-08,5.775001049041748,5.812500953674316,5.700000762939453,5.812500953674316,5417371.0
+2014-09-09,5.812500953674316,5.850000858306885,5.775001049041748,5.775001049041748,3513132.0
+2014-09-10,5.775001049041748,5.775001049041748,5.700000762939453,5.775001049041748,952293.0
+2014-09-11,5.718750953674316,5.793750762939453,5.662500858306885,5.73750114440918,2984679.0
+2014-09-14,5.700000762939453,5.83125114440918,5.681251049041748,5.73750114440918,4863345.0
+2014-09-15,5.775001049041748,5.83125114440918,5.718750953674316,5.775001049041748,3749532.0
+2014-09-16,5.756250858306885,5.793750762939453,5.73750114440918,5.756250858306885,514919.0
+2014-09-17,5.73750114440918,5.812500953674316,5.73750114440918,5.793750762939453,999426.0
+2014-09-18,5.812500953674316,5.812500953674316,5.73750114440918,5.73750114440918,795373.0
+2014-09-21,5.73750114440918,5.73750114440918,5.662500858306885,5.662500858306885,3699585.0
+2014-09-22,5.625000953674316,5.64375114440918,5.493751049041748,5.606250762939453,2562919.0
+2014-09-24,5.512500762939453,5.587501049041748,5.475000858306885,5.512500762939453,981866.0
+2014-09-25,5.512500762939453,5.73750114440918,5.512500762939453,5.662500858306885,2295172.0
+2014-09-28,5.681251049041748,5.681251049041748,5.55000114440918,5.55000114440918,548586.0
+2014-09-29,5.55000114440918,5.625000953674316,5.55000114440918,5.625000953674316,353413.0
+2014-09-30,5.625000953674316,5.775001049041748,5.625000953674316,5.700000762939453,1630092.0
+2014-10-01,5.700000762939453,5.756250858306885,5.700000762939453,5.756250858306885,1622332.0
+2014-10-02,5.73750114440918,5.775001049041748,5.700000762939453,5.700000762939453,1042266.0
+2014-10-12,5.625000953674316,5.64375114440918,5.437500953674316,5.475000858306885,4854612.0
+2014-10-13,5.493751049041748,5.625000953674316,5.400001049041748,5.475000858306885,5935918.0
+2014-10-14,5.437500953674316,5.475000858306885,5.36250114440918,5.475000858306885,1691212.0
+2014-10-15,5.381250858306885,5.400001049041748,5.325000762939453,5.343750953674316,3272932.0
+2014-10-16,5.250000953674316,5.45625114440918,4.856250762939453,5.325000762939453,4346198.0
+2014-10-19,5.418750762939453,5.493751049041748,5.193750858306885,5.212501049041748,5887145.0
+2014-10-20,5.250000953674316,5.400001049041748,5.17500114440918,5.325000762939453,1976306.0
+2014-10-21,5.325000762939453,5.325000762939453,5.250000953674316,5.26875114440918,5287785.0
+2014-10-22,5.306251049041748,5.381250858306885,5.26875114440918,5.306251049041748,2394159.0
+2014-10-23,5.26875114440918,5.306251049041748,5.212501049041748,5.287500858306885,1478266.0
+2014-10-26,5.26875114440918,5.36250114440918,5.26875114440918,5.343750953674316,2243972.0
+2014-10-27,5.325000762939453,5.36250114440918,5.26875114440918,5.26875114440918,927533.0
+2014-10-28,5.025001049041748,5.17500114440918,5.025001049041748,5.100000858306885,4768078.0
+2014-10-29,5.08125114440918,5.137500762939453,4.950000762939453,5.006250858306885,3709265.0
+2014-10-30,5.006250858306885,5.006250858306885,4.89375114440918,4.950000762939453,2130452.0
+2014-11-02,5.006250858306885,5.08125114440918,4.968750953674316,4.968750953674316,1503052.0
+2014-11-03,4.968750953674316,5.08125114440918,4.950000762939453,5.062500953674316,2677719.0
+2014-11-04,5.025001049041748,5.025001049041748,4.818750858306885,4.837501049041748,1823186.0
+2014-11-05,4.818750858306885,4.818750858306885,4.537500858306885,4.668750762939453,6143798.0
+2014-11-06,4.650001049041748,4.837501049041748,4.575000762939453,4.80000114440918,4844958.0
+2014-11-09,4.781250953674316,5.156250953674316,4.762500762939453,5.137500762939453,6108638.0
+2014-11-10,5.156250953674316,5.231250762939453,4.98750114440918,5.193750858306885,5031105.0
+2014-11-11,5.17500114440918,5.17500114440918,5.062500953674316,5.100000858306885,1119973.0
+2014-11-12,5.118751049041748,5.287500858306885,5.08125114440918,5.08125114440918,5954491.0
+2014-11-13,5.08125114440918,5.100000858306885,4.968750953674316,5.100000858306885,1654199.0
+2014-11-16,5.006250858306885,5.025001049041748,4.912500858306885,4.950000762939453,1132333.0
+2014-11-17,4.856250762939453,4.875000953674316,4.650001049041748,4.687500953674316,3732239.0
+2014-11-18,4.687500953674316,4.762500762939453,4.687500953674316,4.725000858306885,2338719.0
+2014-11-19,4.725000858306885,4.725000858306885,4.687500953674316,4.70625114440918,1112546.0
+2014-11-20,4.687500953674316,4.912500858306885,4.687500953674316,4.837501049041748,2468506.0
+2014-11-23,4.931251049041748,5.006250858306885,4.856250762939453,4.98750114440918,1831932.0
+2014-11-24,5.006250858306885,5.006250858306885,4.837501049041748,4.856250762939453,1782986.0
+2014-11-25,4.725000858306885,4.743751049041748,4.61250114440918,4.725000858306885,4208252.0
+2014-11-26,4.687500953674316,4.743751049041748,4.575000762939453,4.650001049041748,3050145.0
+2014-11-27,4.61250114440918,4.668750762939453,4.61250114440918,4.650001049041748,2213026.0
+2014-11-30,4.275001049041748,4.556251049041748,4.181251049041748,4.275001049041748,8588837.0
+2014-12-01,4.218750953674316,4.51875114440918,4.218750953674316,4.33125114440918,5007932.0
+2014-12-02,4.406250953674316,4.537500858306885,4.406250953674316,4.481250762939453,3362039.0
+2014-12-03,4.443750858306885,4.500000953674316,4.406250953674316,4.443750858306885,1217813.0
+2014-12-04,4.481250762939453,4.61250114440918,4.481250762939453,4.61250114440918,2700065.0
+2014-12-07,4.61250114440918,4.668750762939453,4.500000953674316,4.575000762939453,1081773.0
+2014-12-08,4.556251049041748,4.575000762939453,4.443750858306885,4.481250762939453,3748065.0
+2014-12-09,4.275001049041748,4.406250953674316,4.275001049041748,4.387500762939453,2650359.0
+2014-12-10,4.368751049041748,4.368751049041748,4.23750114440918,4.275001049041748,1101439.0
+2014-12-11,4.200000762939453,4.200000762939453,4.031250953674316,4.162500858306885,2364332.0
+2014-12-14,4.05000114440918,4.218750953674316,4.012500762939453,4.068750858306885,3058119.0
+2014-12-15,4.181251049041748,4.218750953674316,3.9000000953674316,3.9375,2098186.0
+2014-12-16,3.862499952316284,3.862499952316284,3.5174999237060547,3.5174999237060547,8933211.0
+2014-12-17,3.4800000190734863,3.6075000762939453,3.3524999618530273,3.569999933242798,6265731.0
+2014-12-18,3.9375,3.9375,3.8062500953674316,3.9375,8231264.0
+2014-12-21,4.181251049041748,4.275001049041748,3.9375,4.181251049041748,6316331.0
+2014-12-22,4.200000762939453,4.42500114440918,4.162500858306885,4.312500953674316,3064385.0
+2014-12-23,4.350000858306885,4.556251049041748,4.312500953674316,4.462501049041748,1198759.0
+2014-12-24,4.537500858306885,4.818750858306885,4.537500858306885,4.725000858306885,3621479.0
+2014-12-25,4.762500762939453,4.80000114440918,4.650001049041748,4.743751049041748,6658238.0
+2014-12-28,4.687500953674316,4.762500762939453,4.687500953674316,4.743751049041748,2221239.0
+2014-12-29,4.743751049041748,4.856250762939453,4.725000858306885,4.781250953674316,3179372.0
+2014-12-30,4.631250858306885,4.725000858306885,4.462501049041748,4.462501049041748,4726345.0
+2014-12-31,4.537500858306885,4.537500858306885,4.031250953674316,4.350000858306885,7500171.0
+2015-01-01,4.350000858306885,4.387500762939453,4.256250858306885,4.256250858306885,5278145.0
+2015-01-04,4.218750953674316,4.218750953674316,4.14375114440918,4.162500858306885,4446518.0
+2015-01-05,4.087501049041748,4.087501049041748,3.956249952316284,3.9749999046325684,6853864.0
+2015-01-06,3.622499942779541,3.84375,3.622499942779541,3.825000047683716,19438181.0
+2015-01-07,3.75,3.9375,3.75,3.9000000953674316,11725117.0
+2015-01-08,3.956249952316284,4.031250953674316,3.956249952316284,3.9749999046325684,5001145.0
+2015-01-11,3.9937500953674316,4.087501049041748,3.9937500953674316,4.087501049041748,4744198.0
+2015-01-12,4.087501049041748,4.200000762939453,4.05000114440918,4.125000953674316,4300638.0
+2015-01-13,4.05000114440918,4.087501049041748,4.012500762939453,4.068750858306885,7838904.0
+2015-01-14,4.087501049041748,4.125000953674316,4.068750858306885,4.125000953674316,4804452.0
+2015-01-15,4.14375114440918,4.181251049041748,4.068750858306885,4.106250762939453,6245131.0
+2015-01-18,4.012500762939453,4.012500762939453,3.9375,3.9937500953674316,7067491.0
+2015-01-19,4.012500762939453,4.031250953674316,3.956249952316284,4.031250953674316,4263998.0
+2015-01-20,4.012500762939453,4.05000114440918,3.9937500953674316,4.012500762939453,2956292.0
+2015-01-21,3.9749999046325684,4.031250953674316,3.9375,3.956249952316284,4160932.0
+2015-01-22,3.918750047683716,4.012500762939453,3.9000000953674316,3.9749999046325684,2567026.0
+2015-01-26,3.9937500953674316,4.012500762939453,3.956249952316284,3.9749999046325684,6209851.0
+2015-01-27,3.9749999046325684,4.125000953674316,3.956249952316284,4.106250762939453,8995037.0
+2015-01-28,4.125000953674316,4.500000953674316,4.125000953674316,4.42500114440918,15770662.0
+2015-01-29,4.443750858306885,4.593750953674316,4.350000858306885,4.51875114440918,8249611.0
+2015-02-01,4.650001049041748,4.70625114440918,4.556251049041748,4.61250114440918,8522637.0
+2015-02-02,4.593750953674316,4.668750762939453,4.556251049041748,4.61250114440918,3716492.0
+2015-02-03,4.631250858306885,4.743751049041748,4.593750953674316,4.631250858306885,5887531.0
+2015-02-04,4.668750762939453,4.875000953674316,4.650001049041748,4.80000114440918,13419463.0
+2015-02-05,4.743751049041748,5.156250953674316,4.743751049041748,5.062500953674316,14764369.0
+2015-02-08,5.17500114440918,5.193750858306885,4.931251049041748,5.025001049041748,14324836.0
+2015-02-09,5.062500953674316,5.193750858306885,5.025001049041748,5.137500762939453,15213462.0
+2015-02-10,5.137500762939453,5.137500762939453,4.968750953674316,5.043750762939453,4028172.0
+2015-02-11,5.025001049041748,5.025001049041748,4.837501049041748,5.025001049041748,6863398.0
+2015-02-12,4.98750114440918,5.118751049041748,4.98750114440918,5.062500953674316,2268959.0
+2015-02-15,5.100000858306885,5.306251049041748,5.025001049041748,5.250000953674316,5734705.0
+2015-02-16,5.212501049041748,5.325000762939453,5.137500762939453,5.137500762939453,3663705.0
+2015-02-17,5.193750858306885,5.193750858306885,5.062500953674316,5.100000858306885,1422652.0
+2015-02-18,5.08125114440918,5.231250762939453,5.062500953674316,5.137500762939453,4023132.0
+2015-02-19,5.062500953674316,5.17500114440918,5.062500953674316,5.137500762939453,3342225.0
+2015-02-22,5.137500762939453,5.250000953674316,5.08125114440918,5.08125114440918,5262932.0
+2015-02-23,5.100000858306885,5.137500762939453,5.025001049041748,5.100000858306885,3286425.0
+2015-02-24,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-02-25,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-02-26,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-03-01,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-03-02,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-03-03,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-03-04,5.100000858306885,5.100000858306885,5.100000858306885,5.100000858306885,0.0
+2015-03-05,5.250000953674316,5.343750953674316,5.231250762939453,5.250000953674316,6538958.0
+2015-03-08,5.231250762939453,5.250000953674316,5.193750858306885,5.193750858306885,1497479.0
+2015-03-09,5.231250762939453,5.250000953674316,5.193750858306885,5.193750858306885,1497479.0
+2015-03-10,5.212501049041748,5.287500858306885,5.17500114440918,5.231250762939453,2471132.0
+2015-03-11,5.193750858306885,5.400001049041748,5.17500114440918,5.381250858306885,3271092.0
+2015-03-12,5.381250858306885,5.587501049041748,5.381250858306885,5.45625114440918,19277088.0
+2015-03-15,5.493751049041748,5.662500858306885,5.475000858306885,5.531250953674316,8465464.0
+2015-03-16,5.55000114440918,5.587501049041748,5.287500858306885,5.437500953674316,4088172.0
+2015-03-17,5.437500953674316,5.512500762939453,5.26875114440918,5.381250858306885,5408211.0
+2015-03-18,5.400001049041748,5.493751049041748,5.100000858306885,5.45625114440918,7871051.0
+2015-03-19,5.493751049041748,5.568750858306885,5.45625114440918,5.512500762939453,4526318.0
+2015-03-22,5.55000114440918,5.568750858306885,5.437500953674316,5.493751049041748,7044451.0
+2015-03-23,5.493751049041748,5.55000114440918,5.45625114440918,5.475000858306885,4339705.0
+2015-03-24,5.493751049041748,5.493751049041748,5.287500858306885,5.437500953674316,7219718.0
+2015-03-25,5.437500953674316,5.437500953674316,5.025001049041748,5.17500114440918,6328771.0
+2015-03-26,5.100000858306885,5.26875114440918,5.025001049041748,5.193750858306885,10995823.0
+2015-03-29,5.325000762939453,5.36250114440918,5.26875114440918,5.325000762939453,2868439.0
+2015-03-30,5.343750953674316,5.343750953674316,5.212501049041748,5.212501049041748,4877932.0
+2015-03-31,5.212501049041748,5.250000953674316,5.025001049041748,5.212501049041748,13282476.0
+2015-04-01,5.118751049041748,5.287500858306885,5.118751049041748,5.193750858306885,6550798.0
+2015-04-02,5.212501049041748,5.250000953674316,5.025001049041748,5.118751049041748,4097318.0
+2015-04-05,5.137500762939453,5.156250953674316,4.950000762939453,5.100000858306885,1896052.0
+2015-04-06,5.08125114440918,5.156250953674316,5.08125114440918,5.100000858306885,1587132.0
+2015-04-07,5.137500762939453,5.250000953674316,5.137500762939453,5.250000953674316,4214332.0
+2015-04-08,5.287500858306885,5.343750953674316,5.137500762939453,5.156250953674316,5829531.0
+2015-04-09,5.137500762939453,5.26875114440918,5.137500762939453,5.250000953674316,2287652.0
+2015-04-12,5.250000953674316,5.287500858306885,5.212501049041748,5.231250762939453,3962199.0
+2015-04-13,5.250000953674316,5.437500953674316,5.231250762939453,5.437500953674316,6129331.0
+2015-04-14,5.418750762939453,5.475000858306885,5.325000762939453,5.381250858306885,2125359.0
+2015-04-15,5.381250858306885,5.568750858306885,5.381250858306885,5.55000114440918,4859238.0
+2015-04-16,5.55000114440918,5.606250762939453,5.45625114440918,5.45625114440918,2657586.0
+2015-04-19,5.568750858306885,5.681251049041748,5.36250114440918,5.400001049041748,12694396.0
+2015-04-20,5.400001049041748,5.437500953674316,5.306251049041748,5.36250114440918,5523958.0
+2015-04-21,5.343750953674316,5.437500953674316,5.325000762939453,5.400001049041748,3293385.0
+2015-04-22,5.475000858306885,5.493751049041748,5.343750953674316,5.437500953674316,6006305.0
+2015-04-23,5.418750762939453,5.55000114440918,5.381250858306885,5.55000114440918,5129078.0
+2015-04-26,5.55000114440918,5.793750762939453,5.55000114440918,5.766750812530518,11043557.0
+2015-04-27,5.812500953674316,5.887500762939453,5.700000762939453,5.7135009765625,9690690.0
+2015-04-28,5.700000762939453,5.73750114440918,5.625000953674316,5.673000812530518,5777585.0
+2015-04-29,5.775001049041748,5.793750762939453,5.625000953674316,5.667000770568848,6143278.0
+2015-04-30,5.667000770568848,5.667000770568848,5.667000770568848,5.667000770568848,0.0
+2015-05-03,5.775001049041748,5.962501049041748,5.718750953674316,5.865750789642334,10570384.0
+2015-05-04,5.850000858306885,6.01875114440918,5.812500953674316,5.938500881195068,5142598.0
+2015-05-05,5.962501049041748,6.000000953674316,5.83125114440918,5.916000843048096,5909091.0
+2015-05-06,5.906250953674316,5.92500114440918,5.83125114440918,5.851500988006592,2185652.0
+2015-05-07,5.812500953674316,5.868751049041748,5.73750114440918,5.762250900268555,5414451.0
+2015-05-10,5.775001049041748,5.850000858306885,5.73750114440918,5.803501129150391,1873852.0
+2015-05-11,5.793750762939453,5.887500762939453,5.73750114440918,5.763000965118408,2293772.0
+2015-05-12,5.793750762939453,5.850000858306885,5.756250858306885,5.810251235961914,2328239.0
+2015-05-13,5.83125114440918,5.962501049041748,5.812500953674316,5.896501064300537,5786425.0
+2015-05-14,5.812500953674316,5.981250762939453,5.812500953674316,5.938500881195068,6207265.0
+2015-05-17,6.093750953674316,6.262500762939453,6.01875114440918,6.204000949859619,11056343.0
+2015-05-18,6.262500762939453,6.30000114440918,6.11250114440918,6.183751106262207,6521345.0
+2015-05-19,6.187500953674316,6.337501049041748,6.075000762939453,6.288751125335693,5229398.0
+2015-05-20,6.318750858306885,6.318750858306885,5.943750858306885,6.07050085067749,24351020.0
+2015-05-21,6.056251049041748,6.056251049041748,5.981250762939453,5.997751235961914,7278944.0
+2015-05-24,6.000000953674316,6.000000953674316,5.812500953674316,5.848501205444336,17248382.0
+2015-05-25,5.850000858306885,5.850000858306885,5.681251049041748,5.730000972747803,17225115.0
+2015-05-26,5.700000762939453,5.812500953674316,5.681251049041748,5.8072509765625,9377797.0
+2015-05-27,5.812500953674316,5.812500953674316,5.73750114440918,5.766750812530518,8181091.0
+2015-05-28,5.756250858306885,5.812500953674316,5.756250858306885,5.791501045227051,3891132.0
+2015-05-31,5.793750762939453,5.83125114440918,5.700000762939453,5.708250999450684,6516785.0
+2015-06-01,5.700000762939453,5.793750762939453,5.662500858306885,5.775751113891602,4659398.0
+2015-06-02,5.775001049041748,5.812500953674316,5.73750114440918,5.77725076675415,5051918.0
+2015-06-03,5.812500953674316,5.812500953674316,5.73750114440918,5.739750862121582,3217665.0
+2015-06-04,5.73750114440918,5.793750762939453,5.718750953674316,5.793001174926758,3855332.0
+2015-06-07,5.775001049041748,6.075000762939453,5.73750114440918,6.02475118637085,14519569.0
+2015-06-08,6.037500858306885,6.075000762939453,5.962501049041748,6.041251182556152,10282650.0
+2015-06-09,6.093750953674316,6.093750953674316,5.906250953674316,5.9677510261535645,5661545.0
+2015-06-10,6.000000953674316,6.11250114440918,5.962501049041748,6.062251091003418,9505157.0
+2015-06-11,6.075000762939453,6.093750953674316,6.000000953674316,6.019501209259033,2147626.0
+2015-06-14,6.056251049041748,6.187500953674316,6.000000953674316,6.129751205444336,10141184.0
+2015-06-15,6.056251049041748,6.075000762939453,5.92500114440918,5.977500915527344,5871211.0
+2015-06-16,5.962501049041748,5.962501049041748,5.868751049041748,5.886001110076904,3207199.0
+2015-06-17,5.887500762939453,5.943750858306885,5.868751049041748,5.904750823974609,2440572.0
+2015-06-18,5.906250953674316,5.92500114440918,5.793750762939453,5.81325101852417,4200732.0
+2015-06-21,5.868751049041748,5.981250762939453,5.812500953674316,5.880001068115234,5918931.0
+2015-06-22,5.887500762939453,5.943750858306885,5.812500953674316,5.826751232147217,6220785.0
+2015-06-23,5.850000858306885,5.850000858306885,5.775001049041748,5.81325101852417,3935652.0
+2015-06-24,5.906250953674316,6.01875114440918,5.850000858306885,5.891251087188721,9102344.0
+2015-06-25,5.887500762939453,5.962501049041748,5.868751049041748,5.938500881195068,3394812.0
+2015-06-28,5.962501049041748,5.962501049041748,5.793750762939453,5.833500862121582,7684518.0
+2015-06-29,5.568750858306885,5.568750858306885,5.400001049041748,5.473501205444336,5656785.0
+2015-06-30,5.418750762939453,5.493751049041748,5.306251049041748,5.46225118637085,6884198.0
+2015-07-01,5.493751049041748,5.493751049041748,5.381250858306885,5.398500919342041,5843985.0
+2015-07-02,5.418750762939453,5.418750762939453,5.287500858306885,5.36850118637085,6064705.0
+2015-07-05,5.36250114440918,5.437500953674316,5.287500858306885,5.400001049041748,1544519.0
+2015-07-06,5.343750953674316,5.400001049041748,5.306251049041748,5.331000804901123,3717799.0
+2015-07-07,5.381250858306885,5.381250858306885,5.287500858306885,5.307751178741455,1480359.0
+2015-07-08,5.287500858306885,5.287500858306885,5.212501049041748,5.25675106048584,2003679.0
+2015-07-09,5.250000953674316,5.400001049041748,5.250000953674316,5.381250858306885,2594279.0
+2015-07-12,5.400001049041748,5.400001049041748,5.325000762939453,5.393250942230225,3385372.0
+2015-07-13,5.36250114440918,5.437500953674316,5.343750953674316,5.436000823974609,1325093.0
+2015-07-14,5.437500953674316,5.475000858306885,5.400001049041748,5.43825101852417,2664359.0
+2015-07-15,5.437500953674316,5.493751049041748,5.418750762939453,5.45625114440918,2003039.0
+2015-07-19,5.45625114440918,5.45625114440918,5.45625114440918,5.45625114440918,0.0
+2015-07-20,5.45625114440918,5.45625114440918,5.45625114440918,5.45625114440918,0.0
+2015-07-21,5.45625114440918,5.45625114440918,5.45625114440918,5.45625114440918,0.0
+2015-07-22,5.418750762939453,5.437500953674316,5.36250114440918,5.386500835418701,1427106.0
+2015-07-23,5.343750953674316,5.400001049041748,5.325000762939453,5.337000846862793,1411879.0
+2015-07-26,5.343750953674316,5.36250114440918,5.193750858306885,5.23275089263916,2177279.0
+2015-07-27,5.212501049041748,5.231250762939453,5.100000858306885,5.165250778198242,6719464.0
+2015-07-28,5.156250953674316,5.212501049041748,5.137500762939453,5.18100118637085,895199.0
+2015-07-29,5.17500114440918,5.26875114440918,5.156250953674316,5.215500831604004,1244413.0
+2015-07-30,5.250000953674316,5.250000953674316,5.156250953674316,5.1765007972717285,1254786.0
+2015-08-02,5.17500114440918,5.17500114440918,4.931251049041748,5.098501205444336,2045572.0
+2015-08-03,5.025001049041748,5.08125114440918,4.950000762939453,5.025001049041748,1385372.0
+2015-08-04,5.025001049041748,5.025001049041748,4.89375114440918,5.005500793457031,1282693.0
+2015-08-05,4.98750114440918,5.062500953674316,4.98750114440918,5.044500827789307,1838226.0
+2015-08-06,4.98750114440918,5.062500953674316,4.950000762939453,5.006250858306885,1239306.0
+2015-08-09,5.006250858306885,5.043750762939453,4.968750953674316,5.043750762939453,1781092.0
+2015-08-10,5.043750762939453,5.212501049041748,5.043750762939453,5.197501182556152,2362586.0
+2015-08-11,5.193750858306885,5.250000953674316,5.137500762939453,5.155500888824463,2166452.0
+2015-08-12,5.025001049041748,5.193750858306885,5.025001049041748,5.193750858306885,1369946.0
+2015-08-13,5.193750858306885,5.250000953674316,5.193750858306885,5.193750858306885,1436546.0
+2015-08-16,5.156250953674316,5.193750858306885,5.006250858306885,5.043750762939453,1883159.0
+2015-08-17,5.062500953674316,5.062500953674316,4.931251049041748,4.96950101852417,2420186.0
+2015-08-18,4.950000762939453,4.950000762939453,4.51875114440918,4.779750823974609,5606985.0
+2015-08-19,4.781250953674316,4.80000114440918,4.368751049041748,4.504500865936279,3112105.0
+2015-08-20,4.275001049041748,4.575000762939453,4.14375114440918,4.546501159667969,9142424.0
+2015-08-23,4.200000762939453,4.368751049041748,4.106250762939453,4.106250762939453,14882396.0
+2015-08-24,3.9749999046325684,4.087501049041748,3.697499990463257,3.7507500648498535,15275396.0
+2015-08-25,3.825000047683716,4.125000953674316,3.75,4.125000953674316,12351876.0
+2015-08-26,4.125000953674316,4.200000762939453,3.862499952316284,4.058250904083252,8191811.0
+2015-08-27,4.218750953674316,4.443750858306885,4.218750953674316,4.293001174926758,5755225.0
+2015-08-30,4.481250762939453,4.51875114440918,4.256250858306885,4.276501178741455,10066584.0
+2015-08-31,4.275001049041748,4.42500114440918,4.200000762939453,4.386751174926758,2676505.0
+2015-09-01,4.350000858306885,4.42500114440918,4.312500953674316,4.370251178741455,5117945.0
+2015-09-02,4.200000762939453,4.312500953674316,4.162500858306885,4.312500953674316,5288705.0
+2015-09-03,4.368751049041748,4.42500114440918,4.33125114440918,4.350000858306885,4332292.0
+2015-09-06,4.275001049041748,4.462501049041748,4.275001049041748,4.443750858306885,4566492.0
+2015-09-07,4.443750858306885,4.500000953674316,4.350000858306885,4.360500812530518,2555119.0
+2015-09-08,4.368751049041748,4.575000762939453,4.368751049041748,4.566751003265381,3022265.0
+2015-09-09,4.650001049041748,5.006250858306885,4.61250114440918,4.9980010986328125,6979504.0
+2015-09-10,4.968750953674316,5.17500114440918,4.80000114440918,4.911750793457031,4198945.0
+2015-09-13,4.875000953674316,5.006250858306885,4.837501049041748,4.879500865936279,2577626.0
+2015-09-14,4.875000953674316,4.98750114440918,4.856250762939453,4.937251091003418,3582105.0
+2015-09-15,4.968750953674316,5.100000858306885,4.89375114440918,4.953001022338867,3356932.0
+2015-09-16,4.950000762939453,5.043750762939453,4.950000762939453,4.972500801086426,2642239.0
+2015-09-17,4.968750953674316,4.98750114440918,4.818750858306885,4.837501049041748,2231386.0
+2015-09-20,4.80000114440918,4.856250762939453,4.725000858306885,4.727251052856445,2298999.0
+2015-09-21,4.762500762939453,4.781250953674316,4.687500953674316,4.755001068115234,2009946.0
+2015-09-27,4.755001068115234,4.755001068115234,4.755001068115234,4.755001068115234,0.0
+2015-09-28,4.755001068115234,4.755001068115234,4.755001068115234,4.755001068115234,0.0
+2015-09-29,4.668750762939453,4.743751049041748,4.593750953674316,4.687500953674316,1400106.0
+2015-09-30,4.70625114440918,4.725000858306885,4.668750762939453,4.67025089263916,1676372.0
+2015-10-01,4.687500953674316,4.687500953674316,4.593750953674316,4.628251075744629,3825399.0
+2015-10-04,4.631250858306885,4.668750762939453,4.500000953674316,4.521000862121582,2951425.0
+2015-10-05,4.537500858306885,4.668750762939453,4.51875114440918,4.635001182556152,2940772.0
+2015-10-06,4.650001049041748,4.650001049041748,4.593750953674316,4.6477508544921875,2198906.0
+2015-10-07,4.668750762939453,4.856250762939453,4.668750762939453,4.719750881195068,2448332.0
+2015-10-08,4.687500953674316,4.912500858306885,4.668750762939453,4.871251106262207,4709678.0
+2015-10-11,4.950000762939453,4.98750114440918,4.875000953674316,4.896000862121582,2779425.0
+2015-10-12,4.912500858306885,4.931251049041748,4.781250953674316,4.797000885009766,3128932.0
+2015-10-13,4.781250953674316,4.80000114440918,4.725000858306885,4.762500762939453,1226893.0
+2015-10-14,4.762500762939453,4.762500762939453,4.70625114440918,4.743751049041748,979159.0
+2015-10-15,4.725000858306885,4.743751049041748,4.668750762939453,4.724250793457031,1178346.0
+2015-10-18,4.687500953674316,4.725000858306885,4.556251049041748,4.572751045227051,5924238.0
+2015-10-19,4.575000762939453,4.61250114440918,4.556251049041748,4.602750778198242,2122679.0
+2015-10-20,4.61250114440918,4.687500953674316,4.575000762939453,4.6155009269714355,3347879.0
+2015-10-21,4.575000762939453,4.856250762939453,4.51875114440918,4.6905012130737305,5678225.0
+2015-10-22,4.650001049041748,4.80000114440918,4.593750953674316,4.708500862121582,4667838.0
+2015-10-25,4.781250953674316,4.80000114440918,4.668750762939453,4.687500953674316,2971652.0
+2015-10-26,4.668750762939453,4.762500762939453,4.556251049041748,4.753500938415527,3117172.0
+2015-10-27,4.781250953674316,4.80000114440918,4.350000858306885,4.458001136779785,4439238.0
+2015-10-28,4.537500858306885,4.556251049041748,4.387500762939453,4.42500114440918,5572158.0
+2015-10-29,4.500000953674316,4.593750953674316,4.443750858306885,4.474501132965088,5368691.0
+2015-11-01,4.462501049041748,4.462501049041748,4.387500762939453,4.442251205444336,2202146.0
+2015-11-02,4.462501049041748,4.51875114440918,4.42500114440918,4.428750991821289,1346986.0
+2015-11-03,4.462501049041748,4.462501049041748,4.368751049041748,4.391251087188721,1136413.0
+2015-11-04,4.42500114440918,4.42500114440918,4.162500858306885,4.377750873565674,6302051.0
+2015-11-05,4.33125114440918,4.350000858306885,4.200000762939453,4.202250957489014,3209185.0
+2015-11-08,4.162500858306885,4.162500858306885,4.068750858306885,4.158751010894775,2102172.0
+2015-11-09,4.162500858306885,4.23750114440918,4.106250762939453,4.182751178741455,1506546.0
+2015-11-10,4.181251049041748,4.293750762939453,4.162500858306885,4.200750827789307,2806972.0
+2015-11-11,4.23750114440918,4.33125114440918,4.181251049041748,4.293750762939453,3792105.0
+2015-11-12,4.293750762939453,4.33125114440918,4.23750114440918,4.279500961303711,1029746.0
+2015-11-15,4.218750953674316,4.275001049041748,4.125000953674316,4.128750801086426,1889866.0
+2015-11-16,4.181251049041748,4.218750953674316,4.125000953674316,4.20750093460083,1902959.0
+2015-11-17,4.23750114440918,4.256250858306885,4.162500858306885,4.236001014709473,1386332.0
+2015-11-18,4.200000762939453,4.23750114440918,4.200000762939453,4.233750820159912,786093.0
+2015-11-19,4.23750114440918,4.350000858306885,4.23750114440918,4.323000907897949,1971239.0
+2015-11-22,4.368751049041748,4.500000953674316,4.33125114440918,4.421250820159912,3380812.0
+2015-11-23,4.387500762939453,4.387500762939453,4.293750762939453,4.3432512283325195,2322746.0
+2015-11-24,4.368751049041748,4.42500114440918,4.312500953674316,4.32525110244751,1935906.0
+2015-11-25,4.350000858306885,4.406250953674316,4.350000858306885,4.397251129150391,1521679.0
+2015-11-26,4.406250953674316,4.51875114440918,4.406250953674316,4.488000869750977,2731225.0
+2015-11-29,4.51875114440918,4.931251049041748,4.51875114440918,4.901250839233398,24908580.0
+2015-11-30,4.950000762939453,4.968750953674316,4.762500762939453,4.799251079559326,4646425.0
+2015-12-01,4.80000114440918,4.80000114440918,4.650001049041748,4.765501022338867,6183451.0
+2015-12-02,4.743751049041748,4.762500762939453,4.687500953674316,4.724250793457031,1094533.0
+2015-12-03,4.70625114440918,4.875000953674316,4.61250114440918,4.642500877380371,3074999.0
+2015-12-06,4.650001049041748,4.875000953674316,4.650001049041748,4.862250804901123,3782345.0
+2015-12-07,4.818750858306885,4.856250762939453,4.743751049041748,4.815001010894775,1695092.0
+2015-12-08,4.80000114440918,4.80000114440918,4.650001049041748,4.672501087188721,3508785.0
+2015-12-09,4.743751049041748,4.743751049041748,4.443750858306885,4.508251190185547,2991199.0
+2015-12-10,4.537500858306885,4.537500858306885,4.312500953674316,4.3342509269714355,3972892.0
+2015-12-13,4.125000953674316,4.200000762939453,4.05000114440918,4.124250888824463,4612825.0
+2015-12-14,4.181251049041748,4.23750114440918,3.9375,3.974250078201294,3819692.0
+2015-12-15,3.9749999046325684,4.125000953674316,3.9749999046325684,4.073250770568848,2316346.0
+2015-12-16,4.125000953674316,4.162500858306885,4.05000114440918,4.118250846862793,3432292.0
+2015-12-17,4.106250762939453,4.218750953674316,4.106250762939453,4.216501235961914,5064625.0
+2015-12-20,4.162500858306885,4.368751049041748,4.106250762939453,4.322250843048096,3610692.0
+2015-12-21,4.350000858306885,4.593750953674316,4.293750762939453,4.541251182556152,4625185.0
+2015-12-22,4.575000762939453,4.668750762939453,4.443750858306885,4.572751045227051,3703665.0
+2015-12-23,4.575000762939453,4.631250858306885,4.368751049041748,4.4092512130737305,2282279.0
+2015-12-24,4.42500114440918,4.51875114440918,4.42500114440918,4.503750801086426,1726466.0
+2015-12-27,4.537500858306885,4.575000762939453,4.42500114440918,4.4925007820129395,1847919.0
+2015-12-28,4.537500858306885,4.631250858306885,4.387500762939453,4.566751003265381,2961559.0
+2015-12-29,4.500000953674316,4.500000953674316,4.350000858306885,4.406250953674316,4609385.0
+2015-12-30,4.406250953674316,4.462501049041748,4.350000858306885,4.350000858306885,3022905.0
+2015-12-31,4.350000858306885,4.350000858306885,4.275001049041748,4.299750804901123,981826.0
+2016-01-03,4.275001049041748,4.575000762939453,4.275001049041748,4.402501106262207,3565652.0
+2016-01-04,4.42500114440918,4.500000953674316,4.200000762939453,4.206000804901123,2704145.0
+2016-01-05,4.350000858306885,4.350000858306885,4.162500858306885,4.230000972747803,1710652.0
+2016-01-06,4.23750114440918,4.23750114440918,4.125000953674316,4.176751136779785,2706652.0
+2016-01-07,3.9749999046325684,4.05000114440918,3.8812499046325684,3.9322500228881836,3710332.0
+2016-01-10,3.9322500228881836,3.9322500228881836,3.9322500228881836,3.9322500228881836,0.0
+2016-01-11,3.9322500228881836,3.9322500228881836,3.9322500228881836,3.9322500228881836,0.0
+2016-01-12,3.9937500953674316,4.068750858306885,3.956249952316284,3.981750011444092,2679519.0
+2016-01-13,4.031250953674316,4.031250953674316,3.734999895095825,3.7477500438690186,7723958.0
+2016-01-14,3.7125000953674316,3.7125000953674316,3.4649999141693115,3.5864999294281006,6416931.0
+2016-01-17,3.2699999809265137,3.4124999046325684,3.2325000762939453,3.339750051498413,6735051.0
+2016-01-18,3.3375000953674316,3.4649999141693115,3.2774999141693115,3.3697500228881836,4662212.0
+2016-01-19,3.4725000858306885,3.547499895095825,3.442500114440918,3.4852499961853027,3796305.0
+2016-01-20,3.375,3.3975000381469727,3.262500047683716,3.3480000495910645,2324306.0
+2016-01-21,3.2325000762939453,3.4800000190734863,3.2325000762939453,3.4252500534057617,1539186.0
+2016-01-24,3.75,3.75,3.555000066757202,3.6052498817443848,3912025.0
+2016-01-25,3.6524999141693115,3.6524999141693115,3.5250000953674316,3.5759999752044678,2323386.0
+2016-01-26,3.5250000953674316,3.682499885559082,3.5250000953674316,3.6757500171661377,2118799.0
+2016-01-27,3.697499990463257,3.9000000953674316,3.697499990463257,3.779249906539917,4741638.0
+2016-01-28,3.8812499046325684,3.9375,3.7874999046325684,3.8722500801086426,3273252.0
+2016-01-31,3.9749999046325684,4.012500762939453,3.8062500953674316,3.840749979019165,6981864.0
+2016-02-01,3.7874999046325684,3.918750047683716,3.7874999046325684,3.8399999141693115,2951945.0
+2016-02-02,3.825000047683716,3.84375,3.697499990463257,3.734250068664551,2215252.0
+2016-02-03,3.674999952316284,3.8062500953674316,3.674999952316284,3.786750078201294,6068611.0
+2016-02-04,3.8812499046325684,3.918750047683716,3.825000047683716,3.84975004196167,1852452.0
+2016-02-07,3.84375,3.8812499046325684,3.7200000286102295,3.74399995803833,2589106.0
+2016-02-08,3.637500047683716,3.690000057220459,3.569999933242798,3.600749969482422,6001318.0
+2016-02-09,3.5999999046325684,3.6600000858306885,3.5924999713897705,3.6232500076293945,2334972.0
+2016-02-10,3.5625,3.5999999046325684,3.5625,3.577500104904175,668039.0
+2016-02-11,3.5999999046325684,3.5999999046325684,3.375,3.393749952316284,1826359.0
+2016-02-14,3.390000104904175,3.4649999141693115,3.059999942779541,3.059999942779541,7519851.0
+2016-02-15,3.0,3.119999885559082,2.992500066757202,3.0622498989105225,8614331.0
+2016-02-16,3.1575000286102295,3.172499895095825,3.0450000762939453,3.089250087738037,5592851.0
+2016-02-17,3.0899999141693115,3.172499895095825,3.075000047683716,3.128999948501587,3000959.0
+2016-02-18,3.1649999618530273,3.180000066757202,3.134999990463257,3.147749900817871,2450572.0
+2016-02-21,3.1575000286102295,3.299999952316284,3.1500000953674316,3.2774999141693115,6025438.0
+2016-02-22,3.299999952316284,3.359999895095825,3.240000009536743,3.262500047683716,5628785.0
+2016-02-23,3.2699999809265137,3.3375000953674316,3.2699999809265137,3.3239998817443848,4147558.0
+2016-02-24,3.255000114440918,3.502500057220459,3.247499942779541,3.4492499828338623,8563224.0
+2016-02-25,3.450000047683716,3.5399999618530273,3.442500114440918,3.4882500171661377,3911825.0
+2016-02-28,3.5174999237060547,3.6075000762939453,3.509999990463257,3.5512499809265137,3397092.0
+2016-02-29,3.5625,3.577500104904175,3.4725000858306885,3.4830000400543213,3250692.0
+2016-03-01,3.5250000953674316,3.547499895095825,3.487499952316284,3.505500078201294,2769932.0
+2016-03-02,3.509999990463257,3.5250000953674316,3.427500009536743,3.4560000896453857,1769252.0
+2016-03-03,3.4725000858306885,3.502500057220459,3.4649999141693115,3.4927499294281006,666519.0
+2016-03-06,3.5850000381469727,3.5850000381469727,3.5250000953674316,3.55049991607666,2014892.0
+2016-03-07,3.5625,3.615000009536743,3.5325000286102295,3.566999912261963,3597425.0
+2016-03-08,3.5850000381469727,3.5924999713897705,3.555000066757202,3.591749906539917,2307026.0
+2016-03-09,3.5850000381469727,3.6075000762939453,3.5250000953674316,3.5999999046325684,3004199.0
+2016-03-10,3.5999999046325684,3.637500047683716,3.5625,3.5924999713897705,2186946.0
+2016-03-13,3.5999999046325684,3.6524999141693115,3.5850000381469727,3.6465001106262207,2367772.0
+2016-03-14,3.6449999809265137,3.6449999809265137,3.5850000381469727,3.611999988555908,1442079.0
+2016-03-15,3.5625,3.622499942779541,3.555000066757202,3.6172499656677246,920639.0
+2016-03-16,3.615000009536743,3.630000114440918,3.577500104904175,3.6089999675750732,1386146.0
+2016-03-17,3.615000009536743,3.6675000190734863,3.615000009536743,3.6337499618530273,2403626.0
+2016-03-20,3.6675000190734863,3.768749952316284,3.6675000190734863,3.720750093460083,2268399.0
+2016-03-21,3.7049999237060547,3.7274999618530273,3.637500047683716,3.645750045776367,1127346.0
+2016-03-22,3.6524999141693115,3.6600000858306885,3.5999999046325684,3.615000009536743,793693.0
+2016-03-23,3.615000009536743,3.622499942779541,3.6075000762939453,3.611999988555908,1025879.0
+2016-03-24,3.5999999046325684,3.5999999046325684,3.547499895095825,3.5677499771118164,840533.0
+2016-03-27,3.5677499771118164,3.5677499771118164,3.5677499771118164,3.5677499771118164,0.0
+2016-03-28,3.5677499771118164,3.5677499771118164,3.5677499771118164,3.5677499771118164,0.0
+2016-03-29,3.5399999618530273,3.5399999618530273,3.494999885559082,3.5152499675750732,584759.0
+2016-03-30,3.5174999237060547,3.547499895095825,3.5174999237060547,3.5399999618530273,342373.0
+2016-03-31,3.5250000953674316,3.5325000286102295,3.509999990463257,3.5137500762939453,2011159.0
+2016-04-03,3.487499952316284,3.487499952316284,3.427500009536743,3.450000047683716,284826.0
+2016-04-04,3.450000047683716,3.5250000953674316,3.4200000762939453,3.5107500553131104,474946.0
+2016-04-05,3.494999885559082,3.5174999237060547,3.434999942779541,3.436500072479248,794066.0
+2016-04-06,3.4725000858306885,3.487499952316284,3.442500114440918,3.4522500038146973,1982332.0
+2016-04-07,3.4649999141693115,3.4800000190734863,3.450000047683716,3.453000068664551,461466.0
+2016-04-10,3.4725000858306885,3.502500057220459,3.4649999141693115,3.490499973297119,1504132.0
+2016-04-11,3.509999990463257,3.509999990463257,3.427500009536743,3.433500051498413,2010812.0
+2016-04-12,3.442500114440918,3.4800000190734863,3.4124999046325684,3.4252500534057617,2550159.0
+2016-04-13,3.434999942779541,3.4649999141693115,3.4049999713897705,3.445499897003174,2791972.0
+2016-04-14,3.450000047683716,3.487499952316284,3.442500114440918,3.4822499752044678,1965679.0
+2016-04-17,3.494999885559082,3.502500057220459,3.4200000762939453,3.4342501163482666,2031119.0
+2016-04-18,3.434999942779541,3.442500114440918,3.367500066757202,3.384000062942505,2548066.0
+2016-04-19,3.434999942779541,3.450000047683716,3.4200000762939453,3.4312500953674316,3115105.0
+2016-04-20,3.4124999046325684,3.4124999046325684,3.315000057220459,3.3345000743865967,4620358.0
+2016-04-21,3.3524999618530273,3.359999895095825,3.322499990463257,3.3345000743865967,2439546.0
+2016-04-24,3.3299999237060547,3.382499933242798,3.315000057220459,3.3585000038146973,4041678.0
+2016-04-25,3.382499933242798,3.390000104904175,3.307499885559082,3.364500045776367,2511439.0
+2016-04-26,3.367500066757202,3.4725000858306885,3.3450000286102295,3.430500030517578,6071905.0
+2016-04-27,3.434999942779541,3.5850000381469727,3.434999942779541,3.546750068664551,6821091.0
+2016-04-28,3.5399999618530273,3.7274999618530273,3.5325000286102295,3.691499948501587,7549944.0
+2016-05-01,3.7049999237060547,3.75,3.615000009536743,3.630000114440918,3962839.0
+2016-05-02,3.7274999618530273,3.7274999618530273,3.5399999618530273,3.546750068664551,7185611.0
+2016-05-03,3.555000066757202,3.5625,3.502500057220459,3.5062499046325684,5719371.0
+2016-05-04,3.487499952316284,3.5174999237060547,3.427500009536743,3.461250066757202,2713545.0
+2016-05-05,3.4725000858306885,3.509999990463257,3.4725000858306885,3.489000082015991,873693.0
+2016-05-08,3.5250000953674316,3.547499895095825,3.487499952316284,3.493499994277954,4176158.0
+2016-05-09,3.502500057220459,3.509999990463257,3.4725000858306885,3.489000082015991,1294106.0
+2016-05-10,3.494999885559082,3.5250000953674316,3.487499952316284,3.4927499294281006,1211173.0
+2016-05-11,3.509999990463257,3.509999990463257,3.487499952316284,3.494999885559082,299759.0
+2016-05-12,3.502500057220459,3.6524999141693115,3.502500057220459,3.5940001010894775,3735065.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,3.322499990463257,3.390000104904175,3.299999952316284,3.367500066757202,894653.0
+2016-05-25,3.4049999713897705,3.4200000762939453,3.367500066757202,3.3884999752044678,996933.0
+2016-05-26,3.4124999046325684,3.434999942779541,3.3450000286102295,3.3682498931884766,789306.0
+2016-05-29,3.367500066757202,3.375,3.3450000286102295,3.3585000038146973,600093.0
+2016-05-30,3.3375000953674316,3.359999895095825,3.299999952316284,3.305999994277954,899866.0
+2016-05-31,3.2925000190734863,3.307499885559082,3.262500047683716,3.2992498874664307,1885772.0
+2016-06-01,3.299999952316284,3.307499885559082,3.2249999046325684,3.3052499294281006,984986.0
+2016-06-02,3.307499885559082,3.3299999237060547,3.2925000190734863,3.3112499713897705,1109453.0
+2016-06-05,3.307499885559082,3.315000057220459,3.240000009536743,3.2482500076293945,660173.0
+2016-06-06,3.247499942779541,3.2925000190734863,3.2249999046325684,3.243000030517578,1470106.0
+2016-06-07,3.2774999141693115,3.3375000953674316,3.247499942779541,3.316499948501587,1736186.0
+2016-06-08,3.375,3.375,3.322499990463257,3.3480000495910645,1844359.0
+2016-06-09,3.359999895095825,3.359999895095825,3.3299999237060547,3.3389999866485596,771639.0
+2016-06-12,3.322499990463257,3.322499990463257,3.299999952316284,3.299999952316284,746306.0
+2016-06-13,3.299999952316284,3.3524999618530273,3.2925000190734863,3.3510000705718994,740386.0
+2016-06-14,,,,,
+2016-06-15,3.3375000953674316,3.3975000381469727,3.3299999237060547,3.3389999866485596,2071292.0
+2016-06-16,3.322499990463257,3.322499990463257,3.307499885559082,3.305999994277954,625746.0
+2016-06-19,3.3299999237060547,3.3375000953674316,3.2925000190734863,3.2939999103546143,1151493.0
+2016-06-20,3.2925000190734863,3.3375000953674316,3.2925000190734863,3.310499906539917,1397439.0
+2016-06-21,3.299999952316284,3.307499885559082,3.2925000190734863,3.2992498874664307,606759.0
+2016-06-22,3.299999952316284,3.307499885559082,3.247499942779541,3.2482500076293945,1203559.0
+2016-06-23,3.2325000762939453,3.255000114440918,3.1875,3.194999933242798,2243492.0
+2016-06-26,3.119999885559082,3.1500000953674316,3.0824999809265137,3.1500000953674316,1423772.0
+2016-06-27,3.1875,3.2325000762939453,3.172499895095825,3.194999933242798,766466.0
+2016-06-28,3.194999933242798,3.2174999713897705,3.172499895095825,3.180000066757202,574039.0
+2016-06-29,3.2100000381469727,3.2100000381469727,3.1575000286102295,3.172499895095825,1686386.0
+2016-06-30,3.1649999618530273,3.202500104904175,3.1649999618530273,3.1875,1002533.0
+2016-07-03,3.1649999618530273,3.202500104904175,3.1649999618530273,3.1875,1002533.0
+2016-07-04,3.1875,3.1875,3.1875,3.1875,0.0
+2016-07-05,3.1875,3.1875,3.1875,3.1875,0.0
+2016-07-06,3.1875,3.1875,3.1875,3.1875,0.0
+2016-07-10,3.1875,3.262500047683716,3.1875,3.202500104904175,378719.0
+2016-07-11,3.202500104904175,3.2100000381469727,3.202500104904175,3.2100000381469727,330853.0
+2016-07-12,3.2100000381469727,3.262500047683716,3.2100000381469727,3.247499942779541,1036453.0
+2016-07-14,3.2925000190734863,3.2925000190734863,3.2249999046325684,3.240000009536743,1214319.0
+2016-07-17,3.2699999809265137,3.2850000858306885,3.2699999809265137,3.2774999141693115,1225706.0
+2016-07-18,3.2850000858306885,3.2850000858306885,3.240000009536743,3.2850000858306885,787639.0
+2016-07-19,3.247499942779541,3.262500047683716,3.2249999046325684,3.247499942779541,510279.0
+2016-07-20,3.2325000762939453,3.255000114440918,3.1875,3.194999933242798,1540506.0
+2016-07-21,3.1875,3.240000009536743,3.1875,3.240000009536743,824853.0
+2016-07-24,3.2249999046325684,3.247499942779541,3.1575000286102295,3.194999933242798,1009666.0
+2016-07-25,3.2100000381469727,3.240000009536743,3.194999933242798,3.2174999713897705,3255679.0
+2016-07-26,3.255000114440918,3.255000114440918,3.1875,3.1875,1286706.0
+2016-07-27,3.2100000381469727,3.2174999713897705,3.172499895095825,3.2100000381469727,940293.0
+2016-07-28,3.1500000953674316,3.1649999618530273,3.1050000190734863,3.1424999237060547,930053.0
+2016-07-31,3.172499895095825,3.172499895095825,3.112499952316284,3.1500000953674316,511079.0
+2016-08-01,3.202500104904175,3.2249999046325684,3.202500104904175,3.2174999713897705,486853.0
+2016-08-02,3.202500104904175,3.202500104904175,3.1575000286102295,3.172499895095825,514639.0
+2016-08-03,3.2100000381469727,3.2174999713897705,3.194999933242798,3.2100000381469727,1210626.0
+2016-08-04,3.2249999046325684,3.240000009536743,3.2174999713897705,3.2174999713897705,1462426.0
+2016-08-07,3.2325000762939453,3.255000114440918,3.2325000762939453,3.247499942779541,443479.0
+2016-08-08,3.255000114440918,3.255000114440918,3.2249999046325684,3.2325000762939453,113906.0
+2016-08-09,3.2325000762939453,3.255000114440918,3.2325000762939453,3.255000114440918,122053.0
+2016-08-10,3.255000114440918,3.2699999809265137,3.2325000762939453,3.2325000762939453,674546.0
+2016-08-11,3.202500104904175,3.202500104904175,3.194999933242798,3.194999933242798,446506.0
+2016-08-14,3.194999933242798,3.2174999713897705,3.1875,3.194999933242798,331306.0
+2016-08-15,3.172499895095825,3.180000066757202,3.1649999618530273,3.1649999618530273,275626.0
+2016-08-16,3.1575000286102295,3.180000066757202,3.1500000953674316,3.1500000953674316,291493.0
+2016-08-17,3.1424999237060547,3.1500000953674316,3.112499952316284,3.127500057220459,395733.0
+2016-08-18,3.1424999237060547,3.1500000953674316,3.075000047683716,3.134999990463257,532786.0
+2016-08-21,3.0975000858306885,3.112499952316284,3.0975000858306885,3.0975000858306885,201026.0
+2016-08-22,3.0975000858306885,3.0975000858306885,2.9774999618530273,3.0,812799.0
+2016-08-23,3.0,3.1875,3.0,3.059999942779541,746973.0
+2016-08-24,3.0824999809265137,3.0899999141693115,3.0,3.0299999713897705,477053.0
+2016-08-25,3.0,3.0,2.932499885559082,2.9549999237060547,866613.0
+2016-08-28,2.924999952316284,3.052500009536743,2.924999952316284,2.984999895095825,1256679.0
+2016-08-29,2.9700000286102295,2.984999895095825,2.9625000953674316,2.9774999618530273,180079.0
+2016-08-30,3.0225000381469727,3.0975000858306885,3.007499933242798,3.0225000381469727,555853.0
+2016-08-31,3.015000104904175,3.015000104904175,3.0,3.015000104904175,317546.0
+2016-09-01,2.9774999618530273,2.9774999618530273,2.8949999809265137,2.924999952316284,1381679.0
+2016-09-04,2.940000057220459,2.9549999237060547,2.924999952316284,2.940000057220459,1023053.0
+2016-09-05,2.940000057220459,2.992500066757202,2.932499885559082,2.947499990463257,1205053.0
+2016-09-06,2.9625000953674316,2.9625000953674316,2.9175000190734863,2.924999952316284,716146.0
+2016-09-07,2.924999952316284,2.932499885559082,2.9100000858306885,2.924999952316284,380799.0
+2016-09-08,2.932499885559082,2.940000057220459,2.9024999141693115,2.932499885559082,603039.0
+2016-09-11,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2016-09-12,2.932499885559082,2.932499885559082,2.932499885559082,2.932499885559082,0.0
+2016-09-18,2.9175000190734863,2.9175000190734863,2.865000009536743,2.865000009536743,242293.0
+2016-09-19,2.8949999809265137,2.924999952316284,2.744999885559082,2.797499895095825,1314933.0
+2016-09-20,2.797499895095825,2.797499895095825,2.737499952316284,2.7825000286102295,206093.0
+2016-09-21,2.8125,2.8125,2.7674999237060547,2.7899999618530273,708146.0
+2016-09-22,2.8125,2.8125,2.7674999237060547,2.7899999618530273,708146.0
+2016-09-25,2.744999885559082,2.7674999237060547,2.744999885559082,2.752500057220459,220453.0
+2016-09-26,2.7750000953674316,2.7750000953674316,2.737499952316284,2.752500057220459,579399.0
+2016-09-27,2.700000047683716,2.700000047683716,2.5950000286102295,2.5950000286102295,969693.0
+2016-09-28,2.5875000953674316,2.5950000286102295,2.369999885559082,2.4000000953674316,1905026.0
+2016-09-29,2.3924999237060547,2.4000000953674316,2.2874999046325684,2.3399999141693115,5596291.0
+2016-10-02,2.362499952316284,2.362499952316284,2.115000009536743,2.115000009536743,1736599.0
+2016-10-03,2.137500047683716,2.174999952316284,2.0250000953674316,2.1600000858306885,1958919.0
+2016-10-04,2.1675000190734863,2.2125000953674316,2.115000009536743,2.2125000953674316,913813.0
+2016-10-05,2.242500066757202,2.242500066757202,2.197499990463257,2.197499990463257,1380919.0
+2016-10-06,2.197499990463257,2.325000047683716,2.197499990463257,2.2725000381469727,1330386.0
+2016-10-09,2.2725000381469727,2.2725000381469727,2.174999952316284,2.182499885559082,1018279.0
+2016-10-10,2.1600000858306885,2.2125000953674316,2.137500047683716,2.2125000953674316,655346.0
+2016-10-11,2.2200000286102295,2.2725000381469727,2.2200000286102295,2.265000104904175,892639.0
+2016-10-12,2.257499933242798,2.325000047683716,2.25,2.302500009536743,678573.0
+2016-10-13,2.2725000381469727,2.3475000858306885,2.2725000381469727,2.3324999809265137,851693.0
+2016-10-16,2.325000047683716,2.3324999809265137,2.302500009536743,2.317500114440918,449666.0
+2016-10-17,2.325000047683716,2.325000047683716,2.234999895095825,2.242500066757202,637666.0
+2016-10-18,2.302500009536743,2.302500009536743,2.1075000762939453,2.174999952316284,1693186.0
+2016-10-19,2.197499990463257,2.2200000286102295,2.0999999046325684,2.130000114440918,568146.0
+2016-10-20,2.122499942779541,2.122499942779541,2.0850000381469727,2.0999999046325684,1999612.0
+2016-10-23,2.122499942779541,2.1600000858306885,2.1075000762939453,2.130000114440918,1967732.0
+2016-10-24,,,,,
+2016-10-25,2.1600000858306885,2.182499885559082,2.137500047683716,2.182499885559082,1829252.0
+2016-10-26,2.174999952316284,2.182499885559082,2.1524999141693115,2.1600000858306885,800279.0
+2016-10-27,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1675000190734863,1131146.0
+2016-10-30,2.1600000858306885,2.182499885559082,2.137500047683716,2.1524999141693115,724653.0
+2016-10-31,2.1524999141693115,2.2274999618530273,2.1524999141693115,2.2049999237060547,1641039.0
+2016-11-01,2.2125000953674316,2.2200000286102295,2.1524999141693115,2.1524999141693115,766066.0
+2016-11-02,2.137500047683716,2.1675000190734863,2.137500047683716,2.1600000858306885,801253.0
+2016-11-03,2.1600000858306885,2.197499990463257,2.1449999809265137,2.174999952316284,1037213.0
+2016-11-06,2.1600000858306885,2.190000057220459,2.1600000858306885,2.190000057220459,781386.0
+2016-11-07,2.190000057220459,2.265000104904175,2.190000057220459,2.242500066757202,3873279.0
+2016-11-08,2.265000104904175,2.3324999809265137,2.25,2.317500114440918,6011211.0
+2016-11-09,2.25,2.3475000858306885,2.190000057220459,2.3475000858306885,4875412.0
+2016-11-10,2.3475000858306885,2.422499895095825,2.3475000858306885,2.384999990463257,5824625.0
+2016-11-13,2.4149999618530273,2.490000009536743,2.4000000953674316,2.4600000381469727,3826865.0
+2016-11-14,2.4600000381469727,2.4600000381469727,2.3475000858306885,2.377500057220459,7531864.0
+2016-11-15,2.377500057220459,2.4000000953674316,2.2874999046325684,2.377500057220459,2912692.0
+2016-11-16,2.3924999237060547,2.4600000381469727,2.384999990463257,2.452500104904175,3830732.0
+2016-11-17,2.4674999713897705,2.6475000381469727,2.4000000953674316,2.549999952316284,11413463.0
+2016-11-20,2.5274999141693115,2.5950000286102295,2.5274999141693115,2.565000057220459,6512438.0
+2016-11-21,2.5875000953674316,2.609999895095825,2.5425000190734863,2.572499990463257,2857252.0
+2016-11-22,2.5875000953674316,2.684999942779541,2.5799999237060547,2.677500009536743,4754758.0
+2016-11-23,2.684999942779541,2.7674999237060547,2.684999942779541,2.759999990463257,5819411.0
+2016-11-24,2.7750000953674316,2.797499895095825,2.684999942779541,2.7225000858306885,2814465.0
+2016-11-27,2.700000047683716,2.744999885559082,2.700000047683716,2.737499952316284,813919.0
+2016-11-28,2.7074999809265137,2.744999885559082,2.692500114440918,2.737499952316284,1973146.0
+2016-11-29,2.7750000953674316,2.8350000381469727,2.7750000953674316,2.7899999618530273,19575915.0
+2016-11-30,2.8125,2.865000009536743,2.7825000286102295,2.827500104904175,8076771.0
+2016-12-01,2.865000009536743,2.880000114440918,2.827500104904175,2.827500104904175,8446171.0
+2016-12-04,2.887500047683716,3.0374999046325684,2.865000009536743,3.0374999046325684,11306597.0
+2016-12-05,3.0374999046325684,3.0824999809265137,2.984999895095825,3.007499933242798,8189051.0
+2016-12-06,3.0299999713897705,3.1500000953674316,3.015000104904175,3.1500000953674316,6514185.0
+2016-12-07,3.1500000953674316,3.194999933242798,3.127500057220459,3.134999990463257,4383838.0
+2016-12-08,3.134999990463257,3.1649999618530273,3.1050000190734863,3.1424999237060547,2370719.0
+2016-12-11,3.1575000286102295,3.172499895095825,3.127500057220459,3.1424999237060547,3458839.0
+2016-12-12,3.134999990463257,3.1424999237060547,3.067500114440918,3.075000047683716,4783825.0
+2016-12-13,3.059999942779541,3.0824999809265137,2.9625000953674316,2.9774999618530273,5040865.0
+2016-12-14,2.9774999618530273,2.9774999618530273,2.887500047683716,2.9175000190734863,5650451.0
+2016-12-15,2.8949999809265137,2.924999952316284,2.872499942779541,2.9024999141693115,8364077.0
+2016-12-18,2.947499990463257,3.0299999713897705,2.940000057220459,3.007499933242798,3521945.0
+2016-12-19,3.007499933242798,3.059999942779541,2.992500066757202,2.992500066757202,2949039.0
+2016-12-20,2.9700000286102295,3.0299999713897705,2.9700000286102295,3.015000104904175,1758626.0
+2016-12-21,3.0299999713897705,3.067500114440918,3.0,3.0374999046325684,3261825.0
+2016-12-22,3.0450000762939453,3.075000047683716,3.0450000762939453,3.067500114440918,2000679.0
+2016-12-25,3.0824999809265137,3.1500000953674316,3.0824999809265137,3.134999990463257,7717064.0
+2016-12-26,,,,,
+2016-12-27,3.007499933242798,3.015000104904175,2.9774999618530273,2.992500066757202,2259199.0
+2016-12-28,3.007499933242798,3.015000104904175,2.9774999618530273,2.9774999618530273,3274745.0
+2016-12-29,2.9774999618530273,2.984999895095825,2.9100000858306885,2.932499885559082,2812145.0
+2017-01-01,2.940000057220459,3.0,2.940000057220459,2.9774999618530273,3854159.0
+2017-01-02,2.984999895095825,3.119999885559082,2.984999895095825,3.0,14269703.0
+2017-01-03,3.0,3.112499952316284,3.0,3.112499952316284,13563343.0
+2017-01-04,3.1500000953674316,3.240000009536743,3.134999990463257,3.172499895095825,57718425.0
+2017-01-05,3.194999933242798,3.194999933242798,3.0824999809265137,3.172499895095825,8064451.0
+2017-01-08,3.1575000286102295,3.194999933242798,3.1500000953674316,3.1649999618530273,3892052.0
+2017-01-09,3.1500000953674316,3.1649999618530273,3.0975000858306885,3.1649999618530273,2836932.0
+2017-01-10,3.1649999618530273,3.1649999618530273,3.119999885559082,3.1500000953674316,3742292.0
+2017-01-11,3.112499952316284,3.127500057220459,3.0824999809265137,3.112499952316284,1744319.0
+2017-01-12,3.119999885559082,3.1649999618530273,3.112499952316284,3.127500057220459,2160492.0
+2017-01-15,3.1500000953674316,3.1500000953674316,3.0899999141693115,3.112499952316284,1496479.0
+2017-01-16,3.1500000953674316,3.1500000953674316,2.880000114440918,2.887500047683716,11035717.0
+2017-01-17,2.887500047683716,2.8949999809265137,2.700000047683716,2.7825000286102295,8086237.0
+2017-01-18,2.7750000953674316,2.805000066757202,2.7225000858306885,2.7225000858306885,4871198.0
+2017-01-19,2.700000047683716,2.827500104904175,2.700000047683716,2.827500104904175,5120718.0
+2017-01-22,2.805000066757202,2.9100000858306885,2.7825000286102295,2.8949999809265137,5589905.0
+2017-01-23,2.887500047683716,2.9100000858306885,2.865000009536743,2.9024999141693115,3434665.0
+2017-01-24,2.9100000858306885,2.9625000953674316,2.880000114440918,2.9549999237060547,5803638.0
+2017-01-25,2.9549999237060547,2.9700000286102295,2.9100000858306885,2.9100000858306885,2958252.0
+2017-01-26,2.9100000858306885,2.9700000286102295,2.9100000858306885,2.924999952316284,5359945.0
+2017-01-29,2.924999952316284,2.9549999237060547,2.9100000858306885,2.9100000858306885,2588319.0
+2017-01-30,2.9175000190734863,2.9175000190734863,2.8350000381469727,2.8424999713897705,3992652.0
+2017-01-31,2.8350000381469727,2.8350000381469727,2.759999990463257,2.759999990463257,4974052.0
+2017-02-01,2.752500057220459,2.7750000953674316,2.752500057220459,2.7750000953674316,2956332.0
+2017-02-02,2.7750000953674316,2.805000066757202,2.759999990463257,2.759999990463257,2566359.0
+2017-02-05,2.7899999618530273,2.805000066757202,2.759999990463257,2.759999990463257,3217879.0
+2017-02-06,2.752500057220459,2.7825000286102295,2.737499952316284,2.7825000286102295,2961599.0
+2017-02-07,2.7825000286102295,2.7899999618530273,2.7300000190734863,2.737499952316284,7220744.0
+2017-02-08,2.737499952316284,2.737499952316284,2.640000104904175,2.684999942779541,4164052.0
+2017-02-09,2.700000047683716,2.700000047683716,2.6624999046325684,2.684999942779541,1257199.0
+2017-02-12,2.677500009536743,2.7225000858306885,2.677500009536743,2.7149999141693115,2349132.0
+2017-02-13,2.7149999141693115,2.737499952316284,2.700000047683716,2.7300000190734863,2368226.0
+2017-02-14,2.7225000858306885,2.759999990463257,2.700000047683716,2.7149999141693115,4357932.0
+2017-02-15,2.7074999809265137,2.7149999141693115,2.684999942779541,2.7074999809265137,2131439.0
+2017-02-16,2.7074999809265137,2.7225000858306885,2.700000047683716,2.7074999809265137,2295119.0
+2017-02-19,2.7149999141693115,2.7149999141693115,2.6700000762939453,2.684999942779541,4182505.0
+2017-02-20,2.677500009536743,2.677500009536743,2.625,2.640000104904175,3729519.0
+2017-02-21,2.609999895095825,2.617500066757202,2.5425000190734863,2.5799999237060547,5166572.0
+2017-02-22,2.572499990463257,2.6700000762939453,2.572499990463257,2.632499933242798,6399651.0
+2017-02-23,2.6549999713897705,2.6549999713897705,2.6024999618530273,2.609999895095825,2988025.0
+2017-02-26,2.609999895095825,2.625,2.5950000286102295,2.6024999618530273,1506772.0
+2017-02-27,2.609999895095825,2.609999895095825,2.5425000190734863,2.572499990463257,2256412.0
+2017-02-28,2.549999952316284,2.640000104904175,2.5199999809265137,2.632499933242798,3679345.0
+2017-03-01,2.632499933242798,2.677500009536743,2.617500066757202,2.6624999046325684,3535452.0
+2017-03-02,2.6624999046325684,2.6700000762939453,2.632499933242798,2.632499933242798,1671879.0
+2017-03-05,2.6700000762939453,2.6700000762939453,2.617500066757202,2.632499933242798,1146906.0
+2017-03-06,2.625,2.632499933242798,2.6024999618530273,2.6024999618530273,1779919.0
+2017-03-07,2.609999895095825,2.640000104904175,2.6024999618530273,2.617500066757202,2417599.0
+2017-03-08,2.625,2.625,2.5875000953674316,2.6024999618530273,1636092.0
+2017-03-09,2.5799999237060547,2.5875000953674316,2.5199999809265137,2.5199999809265137,2641452.0
+2017-03-12,2.5350000858306885,2.5350000858306885,2.4674999713897705,2.4749999046325684,2111212.0
+2017-03-13,2.4600000381469727,2.490000009536743,2.4600000381469727,2.4749999046325684,2360732.0
+2017-03-14,2.452500104904175,2.5425000190734863,2.384999990463257,2.512500047683716,2241386.0
+2017-03-15,2.5350000858306885,2.5425000190734863,2.505000114440918,2.505000114440918,1532039.0
+2017-03-16,2.5350000858306885,2.5350000858306885,2.490000009536743,2.505000114440918,1685119.0
+2017-03-19,2.505000114440918,2.5274999141693115,2.490000009536743,2.5199999809265137,2247506.0
+2017-03-20,2.5199999809265137,2.5799999237060547,2.505000114440918,2.512500047683716,2851425.0
+2017-03-21,2.5274999141693115,2.549999952316284,2.512500047683716,2.512500047683716,1617866.0
+2017-03-22,2.4825000762939453,2.497499942779541,2.4674999713897705,2.4674999713897705,942519.0
+2017-03-23,2.452500104904175,2.505000114440918,2.452500104904175,2.4825000762939453,1417626.0
+2017-03-26,2.497499942779541,2.512500047683716,2.4825000762939453,2.4825000762939453,1317106.0
+2017-03-27,2.505000114440918,2.505000114440918,2.4674999713897705,2.4674999713897705,709559.0
+2017-03-28,2.4674999713897705,2.505000114440918,2.4674999713897705,2.490000009536743,841986.0
+2017-03-29,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,0.0
+2017-03-30,2.5274999141693115,2.549999952316284,2.512500047683716,2.5274999141693115,2033226.0
+2017-04-02,,,,,
+2017-04-03,2.5350000858306885,2.5350000858306885,2.505000114440918,2.512500047683716,1266493.0
+2017-04-04,,,,,
+2017-04-05,2.5274999141693115,2.5425000190734863,2.512500047683716,2.512500047683716,1544892.0
+2017-04-06,2.512500047683716,2.5274999141693115,2.505000114440918,2.505000114440918,1715212.0
+2017-04-09,2.505000114440918,2.5199999809265137,2.497499942779541,2.505000114440918,2066359.0
+2017-04-10,2.505000114440918,2.5350000858306885,2.497499942779541,2.5350000858306885,1836252.0
+2017-04-11,2.5350000858306885,2.557499885559082,2.512500047683716,2.512500047683716,4503438.0
+2017-04-12,2.512500047683716,2.5799999237060547,2.512500047683716,2.549999952316284,8191237.0
+2017-04-13,2.549999952316284,2.557499885559082,2.5350000858306885,2.5425000190734863,2570786.0
+2017-04-16,2.5350000858306885,2.549999952316284,2.490000009536743,2.505000114440918,3858185.0
+2017-04-17,2.497499942779541,2.497499942779541,2.4749999046325684,2.490000009536743,1611972.0
+2017-04-18,2.4749999046325684,2.497499942779541,2.4749999046325684,2.4825000762939453,2390092.0
+2017-04-19,2.4825000762939453,2.497499942779541,2.4600000381469727,2.490000009536743,1003879.0
+2017-04-20,2.490000009536743,2.512500047683716,2.4674999713897705,2.4674999713897705,2979505.0
+2017-04-23,2.497499942779541,2.497499942779541,2.4825000762939453,2.490000009536743,950426.0
+2017-04-24,2.490000009536743,2.497499942779541,2.4749999046325684,2.4749999046325684,708786.0
+2017-04-25,2.497499942779541,2.505000114440918,2.4749999046325684,2.4749999046325684,765719.0
+2017-04-26,2.4825000762939453,2.490000009536743,2.4749999046325684,2.4749999046325684,623013.0
+2017-04-27,2.4749999046325684,2.4825000762939453,2.4600000381469727,2.4825000762939453,512333.0
+2017-04-30,2.4825000762939453,2.5274999141693115,2.4825000762939453,2.512500047683716,2169559.0
+2017-05-01,2.5199999809265137,2.549999952316284,2.5199999809265137,2.5274999141693115,1661559.0
+2017-05-02,,,,,
+2017-05-03,2.5350000858306885,2.5350000858306885,2.512500047683716,2.512500047683716,980013.0
+2017-05-04,2.505000114440918,2.505000114440918,2.4674999713897705,2.4825000762939453,758146.0
+2017-05-07,2.490000009536743,2.490000009536743,2.4375,2.4600000381469727,545853.0
+2017-05-08,2.4600000381469727,2.4674999713897705,2.452500104904175,2.4674999713897705,444426.0
+2017-05-09,,,,,
+2017-05-10,2.4825000762939453,2.4825000762939453,2.4749999046325684,2.4825000762939453,187986.0
+2017-05-11,2.5350000858306885,2.565000057220459,2.5199999809265137,2.5350000858306885,5029772.0
+2017-05-14,2.549999952316284,2.549999952316284,2.512500047683716,2.512500047683716,1500252.0
+2017-05-15,2.5199999809265137,2.5799999237060547,2.5199999809265137,2.572499990463257,4841865.0
+2017-05-16,2.5875000953674316,2.6624999046325684,2.572499990463257,2.617500066757202,7985024.0
+2017-05-17,2.625,2.625,2.6024999618530273,2.625,2266879.0
+2017-05-18,2.6024999618530273,2.640000104904175,2.6024999618530273,2.625,2509319.0
+2017-05-21,2.6624999046325684,2.677500009536743,2.640000104904175,2.640000104904175,3500292.0
+2017-05-22,2.640000104904175,2.6700000762939453,2.632499933242798,2.6624999046325684,2656946.0
+2017-05-23,2.6549999713897705,2.7074999809265137,2.640000104904175,2.700000047683716,5686851.0
+2017-05-24,2.7074999809265137,2.752500057220459,2.7074999809265137,2.7149999141693115,5438145.0
+2017-05-25,2.7149999141693115,2.737499952316284,2.625,2.692500114440918,3607319.0
+2017-05-28,2.632499933242798,2.700000047683716,2.625,2.677500009536743,2026412.0
+2017-05-29,2.6700000762939453,2.7149999141693115,2.6700000762939453,2.7149999141693115,1598999.0
+2017-05-30,2.7074999809265137,2.797499895095825,2.7074999809265137,2.7899999618530273,2732492.0
+2017-05-31,2.7899999618530273,2.8350000381469727,2.7750000953674316,2.805000066757202,1848599.0
+2017-06-01,2.805000066757202,2.805000066757202,2.737499952316284,2.759999990463257,1160453.0
+2017-06-04,2.7750000953674316,2.7825000286102295,2.744999885559082,2.7487499713897705,992999.0
+2017-06-05,2.737499952316284,2.744999885559082,2.700000047683716,2.7412500381469727,1223946.0
+2017-06-06,2.7149999141693115,2.752500057220459,2.7149999141693115,2.752500057220459,489279.0
+2017-06-07,2.7149999141693115,2.7899999618530273,2.7149999141693115,2.7674999237060547,750413.0
+2017-06-08,2.759999990463257,2.8424999713897705,2.759999990463257,2.8087499141693115,1628506.0
+2017-06-11,2.8424999713897705,2.9100000858306885,2.8350000381469727,2.865000009536743,4345425.0
+2017-06-12,2.8575000762939453,2.8949999809265137,2.8424999713897705,2.865000009536743,962839.0
+2017-06-13,2.8762500286102295,2.9100000858306885,2.865000009536743,2.8949999809265137,2465519.0
+2017-06-14,2.880000114440918,2.898750066757202,2.865000009536743,2.872499942779541,327573.0
+2017-06-15,2.827500104904175,2.865000009536743,2.8125,2.8350000381469727,501359.0
+2017-06-18,2.797499895095825,2.8499999046325684,2.797499895095825,2.8499999046325684,229786.0
+2017-06-19,2.8162500858306885,2.9024999141693115,2.8162500858306885,2.872499942779541,869039.0
+2017-06-20,2.887500047683716,2.9024999141693115,2.827500104904175,2.8499999046325684,734359.0
+2017-06-21,2.898750066757202,2.9024999141693115,2.8575000762939453,2.887500047683716,1387612.0
+2017-06-22,2.887500047683716,2.9024999141693115,2.8575000762939453,2.865000009536743,1335892.0
+2017-06-25,2.865000009536743,2.865000009536743,2.865000009536743,2.865000009536743,0.0
+2017-06-26,2.887500047683716,2.9024999141693115,2.8575000762939453,2.865000009536743,1335892.0
+2017-06-27,2.887500047683716,2.9024999141693115,2.8575000762939453,2.865000009536743,1335892.0
+2017-06-28,2.887500047683716,2.9024999141693115,2.8575000762939453,2.865000009536743,1335892.0
+2017-06-29,2.887500047683716,2.9024999141693115,2.8575000762939453,2.865000009536743,1335892.0
+2017-07-02,2.872499942779541,2.9024999141693115,2.8499999046325684,2.9024999141693115,996733.0
+2017-07-03,2.9024999141693115,2.9024999141693115,2.8687500953674316,2.8837499618530273,916399.0
+2017-07-04,2.880000114440918,2.8949999809265137,2.8575000762939453,2.865000009536743,817026.0
+2017-07-05,2.887500047683716,2.9362499713897705,2.8575000762939453,2.9100000858306885,2059999.0
+2017-07-06,2.9100000858306885,2.9100000858306885,2.887500047683716,2.891249895095825,1176346.0
+2017-07-09,2.9100000858306885,2.9100000858306885,2.8575000762939453,2.872499942779541,683706.0
+2017-07-10,2.880000114440918,2.887500047683716,2.8575000762939453,2.880000114440918,1222746.0
+2017-07-11,2.872499942779541,2.880000114440918,2.8612499237060547,2.8612499237060547,581199.0
+2017-07-12,2.880000114440918,2.880000114440918,2.8125,2.846250057220459,721173.0
+2017-07-13,2.827500104904175,2.8350000381469727,2.8162500858306885,2.827500104904175,806746.0
+2017-07-16,2.827500104904175,2.880000114440918,2.827500104904175,2.880000114440918,838306.0
+2017-07-17,2.880000114440918,2.880000114440918,2.8499999046325684,2.8575000762939453,232679.0
+2017-07-18,2.865000009536743,2.947499990463257,2.865000009536743,2.947499990463257,3866599.0
+2017-07-19,2.947499990463257,3.007499933242798,2.940000057220459,2.9512500762939453,5196158.0
+2017-07-20,2.9512500762939453,2.992500066757202,2.9512500762939453,2.9887499809265137,4343558.0
+2017-07-23,2.992500066757202,2.992500066757202,2.9625000953674316,2.992500066757202,1391812.0
+2017-07-24,2.9625000953674316,2.984999895095825,2.9549999237060547,2.9549999237060547,626533.0
+2017-07-25,2.9549999237060547,2.9549999237060547,2.924999952316284,2.924999952316284,661106.0
+2017-07-26,2.924999952316284,2.924999952316284,2.865000009536743,2.887500047683716,657506.0
+2017-07-27,2.891249895095825,2.9175000190734863,2.872499942779541,2.887500047683716,679146.0
+2017-07-30,2.887500047683716,2.887500047683716,2.8424999713897705,2.8575000762939453,1121773.0
+2017-07-31,2.880000114440918,2.887500047683716,2.865000009536743,2.887500047683716,1487119.0
+2017-08-01,2.819999933242798,2.8350000381469727,2.7750000953674316,2.8012499809265137,1213359.0
+2017-08-02,2.7899999618530273,2.7899999618530273,2.7074999809265137,2.71875,1099053.0
+2017-08-03,2.700000047683716,2.759999990463257,2.692500114440918,2.7562499046325684,646653.0
+2017-08-06,2.692500114440918,2.703749895095825,2.666249990463257,2.703749895095825,1083786.0
+2017-08-07,2.700000047683716,2.71875,2.677500009536743,2.700000047683716,1404599.0
+2017-08-08,2.700000047683716,2.744999885559082,2.6962499618530273,2.700000047683716,1664879.0
+2017-08-09,2.700000047683716,2.703749895095825,2.677500009536743,2.692500114440918,2807665.0
+2017-08-10,2.6887500286102295,2.703749895095825,2.6812500953674316,2.6812500953674316,1004986.0
+2017-08-13,2.677500009536743,2.692500114440918,2.651249885559082,2.6549999713897705,682586.0
+2017-08-14,2.640000104904175,2.6812500953674316,2.640000104904175,2.6812500953674316,568359.0
+2017-08-15,2.6812500953674316,2.6962499618530273,2.658750057220459,2.666249990463257,908239.0
+2017-08-16,2.6624999046325684,2.6962499618530273,2.6624999046325684,2.6624999046325684,607773.0
+2017-08-17,2.677500009536743,2.677500009536743,2.666249990463257,2.6737499237060547,905893.0
+2017-08-20,2.684999942779541,2.692500114440918,2.6700000762939453,2.684999942779541,569826.0
+2017-08-21,2.684999942779541,2.6887500286102295,2.6737499237060547,2.6737499237060547,436506.0
+2017-08-22,2.6737499237060547,2.6962499618530273,2.6737499237060547,2.684999942779541,964733.0
+2017-08-23,2.684999942779541,2.700000047683716,2.666249990463257,2.6737499237060547,832106.0
+2017-08-24,2.6737499237060547,2.677500009536743,2.640000104904175,2.640000104904175,830079.0
+2017-08-27,2.6475000381469727,2.692500114440918,2.6475000381469727,2.6624999046325684,416293.0
+2017-08-28,2.625,2.6624999046325684,2.625,2.6624999046325684,579013.0
+2017-08-29,2.643749952316284,2.658750057220459,2.643749952316284,2.651249885559082,365733.0
+2017-08-30,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-08-31,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-09-03,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-09-04,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-09-05,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-09-06,2.651249885559082,2.651249885559082,2.651249885559082,2.651249885559082,0.0
+2017-09-07,2.643749952316284,2.6962499618530273,2.643749952316284,2.658750057220459,944653.0
+2017-09-10,2.692500114440918,2.7074999809265137,2.6700000762939453,2.6962499618530273,1075719.0
+2017-09-11,2.6887500286102295,2.7074999809265137,2.6887500286102295,2.700000047683716,471786.0
+2017-09-12,2.7074999809265137,2.7074999809265137,2.6812500953674316,2.6812500953674316,490759.0
+2017-09-13,2.692500114440918,2.6962499618530273,2.684999942779541,2.6962499618530273,220653.0
+2017-09-14,2.692500114440918,2.692500114440918,2.6700000762939453,2.684999942779541,197599.0
+2017-09-17,2.6700000762939453,2.700000047683716,2.6700000762939453,2.677500009536743,214479.0
+2017-09-18,2.677500009536743,2.6887500286102295,2.625,2.6700000762939453,1342812.0
+2017-09-19,2.6549999713897705,2.658750057220459,2.640000104904175,2.640000104904175,721013.0
+2017-09-20,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,0.0
+2017-09-21,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,0.0
+2017-09-24,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,0.0
+2017-09-25,2.625,2.643749952316284,2.6137499809265137,2.643749952316284,511359.0
+2017-09-26,2.640000104904175,2.6887500286102295,2.640000104904175,2.6549999713897705,1840079.0
+2017-09-27,2.640000104904175,2.640000104904175,2.625,2.640000104904175,1585132.0
+2017-09-28,2.632499933242798,2.640000104904175,2.609999895095825,2.625,719439.0
+2017-10-01,2.609999895095825,2.6212499141693115,2.606250047683716,2.606250047683716,401146.0
+2017-10-02,2.643749952316284,2.643749952316284,2.5950000286102295,2.6024999618530273,450826.0
+2017-10-03,2.6024999618530273,2.6024999618530273,2.6024999618530273,2.6024999618530273,0.0
+2017-10-04,2.583750009536743,2.5875000953674316,2.572499990463257,2.5762500762939453,188506.0
+2017-10-05,2.5799999237060547,2.5799999237060547,2.5687499046325684,2.572499990463257,312946.0
+2017-10-08,2.5875000953674316,2.5875000953674316,2.5350000858306885,2.5350000858306885,377439.0
+2017-10-09,2.512500047683716,2.5274999141693115,2.512500047683716,2.512500047683716,552319.0
+2017-10-10,2.512500047683716,2.512500047683716,2.4749999046325684,2.4749999046325684,561373.0
+2017-10-11,2.4600000381469727,2.4749999046325684,2.4000000953674316,2.452500104904175,686239.0
+2017-10-12,2.325000047683716,2.444999933242798,2.325000047683716,2.4000000953674316,1540866.0
+2017-10-15,2.430000066757202,2.430000066757202,2.362499952316284,2.362499952316284,579373.0
+2017-10-16,2.362499952316284,2.362499952316284,2.3475000858306885,2.362499952316284,566666.0
+2017-10-17,2.377500057220459,2.4000000953674316,2.377500057220459,2.3887500762939453,578893.0
+2017-10-18,2.362499952316284,2.362499952316284,2.3324999809265137,2.3324999809265137,438733.0
+2017-10-19,2.3399999141693115,2.362499952316284,2.3399999141693115,2.351249933242798,557773.0
+2017-10-22,2.362499952316284,2.362499952316284,2.325000047683716,2.3324999809265137,502679.0
+2017-10-23,2.325000047683716,2.3399999141693115,2.25,2.268749952316284,1392412.0
+2017-10-24,2.25,2.2725000381469727,2.25,2.2612500190734863,797533.0
+2017-10-25,2.283750057220459,2.2950000762939453,2.25,2.2799999713897705,669919.0
+2017-10-26,2.2950000762939453,2.309999942779541,2.2874999046325684,2.302500009536743,338586.0
+2017-10-29,2.2874999046325684,2.369999885559082,2.2874999046325684,2.3324999809265137,701653.0
+2017-10-30,2.325000047683716,2.3662500381469727,2.325000047683716,2.3475000858306885,710839.0
+2017-10-31,2.384999990463257,2.384999990463257,2.325000047683716,2.325000047683716,518866.0
+2017-11-01,2.3399999141693115,2.351249933242798,2.328749895095825,2.351249933242798,293346.0
+2017-11-02,2.317500114440918,2.3324999809265137,2.2987499237060547,2.317500114440918,205306.0
+2017-11-05,2.2725000381469727,2.325000047683716,2.2725000381469727,2.302500009536743,381559.0
+2017-11-06,2.3475000858306885,2.377500057220459,2.309999942779541,2.328749895095825,1064173.0
+2017-11-07,2.3550000190734863,2.3550000190734863,2.231250047683716,2.317500114440918,2972119.0
+2017-11-08,2.2387499809265137,2.3062500953674316,2.2387499809265137,2.257499933242798,1523292.0
+2017-11-09,2.25,2.276249885559082,2.2462499141693115,2.257499933242798,1818692.0
+2017-11-12,2.257499933242798,2.257499933242798,2.242500066757202,2.2537500858306885,379773.0
+2017-11-13,2.2387499809265137,2.2387499809265137,2.2012500762939453,2.2125000953674316,952333.0
+2017-11-14,2.242500066757202,2.2725000381469727,2.242500066757202,2.257499933242798,1692092.0
+2017-11-15,2.265000104904175,2.2987499237060547,2.257499933242798,2.265000104904175,1025959.0
+2017-11-16,2.265000104904175,2.2725000381469727,2.265000104904175,2.2725000381469727,716773.0
+2017-11-19,2.2725000381469727,2.2725000381469727,2.25,2.257499933242798,2682252.0
+2017-11-20,2.2537500858306885,2.257499933242798,2.2125000953674316,2.2125000953674316,1106053.0
+2017-11-21,2.2012500762939453,2.234999895095825,2.2012500762939453,2.2200000286102295,199173.0
+2017-11-22,2.2387499809265137,2.242500066757202,2.2274999618530273,2.2274999618530273,562533.0
+2017-11-23,2.2462499141693115,2.2462499141693115,2.234999895095825,2.234999895095825,709066.0
+2017-11-26,2.25,2.268749952316284,2.234999895095825,2.2537500858306885,1686146.0
+2017-11-27,2.265000104904175,2.268749952316284,2.2125000953674316,2.231250047683716,2248146.0
+2017-11-28,2.231250047683716,2.257499933242798,2.2125000953674316,2.242500066757202,994293.0
+2017-11-29,2.25,2.2612500190734863,2.2274999618530273,2.242500066757202,1243093.0
+2017-11-30,2.25,2.2537500858306885,2.2387499809265137,2.25,971146.0
+2017-12-03,2.309999942779541,2.309999942779541,2.257499933242798,2.268749952316284,2156692.0
+2017-12-04,2.2799999713897705,2.309999942779541,2.2725000381469727,2.2987499237060547,1351826.0
+2017-12-05,2.2874999046325684,2.2874999046325684,2.265000104904175,2.268749952316284,1188466.0
+2017-12-06,2.302500009536743,2.302500009536743,2.257499933242798,2.257499933242798,1272186.0
+2017-12-07,2.25,2.302500009536743,2.25,2.2874999046325684,1337999.0
+2017-12-10,2.302500009536743,2.309999942779541,2.2799999713897705,2.2799999713897705,2505999.0
+2017-12-11,2.309999942779541,2.317500114440918,2.291249990463257,2.3062500953674316,1726172.0
+2017-12-12,2.3062500953674316,2.351249933242798,2.3062500953674316,2.3475000858306885,2040226.0
+2017-12-13,2.369999885559082,2.4487500190734863,2.3662500381469727,2.430000066757202,7635131.0
+2017-12-14,2.4375,2.444999933242798,2.4000000953674316,2.403749942779541,2194172.0
+2017-12-17,2.4674999713897705,2.5012500286102295,2.444999933242798,2.497499942779541,4321172.0
+2017-12-18,2.497499942779541,2.53125,2.4749999046325684,2.5274999141693115,3474785.0
+2017-12-19,2.549999952316284,2.549999952316284,2.478749990463257,2.5012500286102295,3546799.0
+2017-12-20,2.5012500286102295,2.512500047683716,2.4749999046325684,2.512500047683716,1213146.0
+2017-12-21,2.512500047683716,2.5350000858306885,2.512500047683716,2.53125,1604866.0
+2017-12-24,2.5350000858306885,2.572499990463257,2.5274999141693115,2.5350000858306885,2424559.0
+2017-12-25,2.5425000190734863,2.549999952316284,2.4825000762939453,2.5199999809265137,1918679.0
+2017-12-26,2.4375,2.456249952316284,2.430000066757202,2.4412500858306885,1954772.0
+2017-12-27,2.4375,2.4375,2.4149999618530273,2.4262499809265137,1368199.0
+2017-12-28,2.4262499809265137,2.4262499809265137,2.4149999618530273,2.418750047683716,839266.0
+2017-12-31,2.4262499809265137,2.4262499809265137,2.403749942779541,2.403749942779541,1059759.0
+2018-01-01,2.3924999237060547,2.4075000286102295,2.3737499713897705,2.396250009536743,759133.0
+2018-01-02,2.396250009536743,2.4075000286102295,2.384999990463257,2.384999990463257,1156746.0
+2018-01-03,2.384999990463257,2.3924999237060547,2.377500057220459,2.3924999237060547,733759.0
+2018-01-04,2.3924999237060547,2.4262499809265137,2.3887500762939453,2.422499895095825,1852612.0
+2018-01-07,2.422499895095825,2.452500104904175,2.422499895095825,2.4412500858306885,1649559.0
+2018-01-08,2.4375,2.490000009536743,2.4375,2.471250057220459,2148626.0
+2018-01-09,2.4674999713897705,2.490000009536743,2.444999933242798,2.463749885559082,1313346.0
+2018-01-10,2.4600000381469727,2.4749999046325684,2.4375,2.4749999046325684,1134866.0
+2018-01-11,2.4749999046325684,2.5425000190734863,2.471250057220459,2.5350000858306885,2102146.0
+2018-01-14,2.5425000190734863,2.572499990463257,2.5350000858306885,2.5687499046325684,3964785.0
+2018-01-15,2.5687499046325684,2.640000104904175,2.5687499046325684,2.6287500858306885,5967851.0
+2018-01-16,2.6549999713897705,2.6549999713897705,2.5762500762939453,2.5875000953674316,2614639.0
+2018-01-17,2.583750009536743,2.591249942779541,2.5537500381469727,2.572499990463257,1230013.0
+2018-01-18,2.572499990463257,2.591249942779541,2.549999952316284,2.565000057220459,974066.0
+2018-01-21,2.5687499046325684,2.5687499046325684,2.5274999141693115,2.5274999141693115,1369452.0
+2018-01-22,2.5274999141693115,2.53125,2.430000066757202,2.4337499141693115,2712559.0
+2018-01-23,2.4337499141693115,2.478749990463257,2.4000000953674316,2.4000000953674316,2462932.0
+2018-01-24,2.4000000953674316,2.444999933242798,2.4000000953674316,2.4375,763919.0
+2018-01-25,2.4375,2.463749885559082,2.422499895095825,2.4487500190734863,613546.0
+2018-01-28,2.4487500190734863,2.497499942779541,2.4375,2.4749999046325684,760666.0
+2018-01-29,2.4862499237060547,2.4937500953674316,2.4674999713897705,2.4749999046325684,700733.0
+2018-01-30,2.4749999046325684,2.490000009536743,2.4749999046325684,2.490000009536743,432413.0
+2018-01-31,2.4825000762939453,2.4862499237060547,2.478749990463257,2.4862499237060547,1375399.0
+2018-02-01,2.4862499237060547,2.5087499618530273,2.4862499237060547,2.4862499237060547,1148106.0
+2018-02-04,2.4862499237060547,2.4862499237060547,2.430000066757202,2.4337499141693115,5158625.0
+2018-02-05,2.418750047683716,2.456249952316284,2.418750047683716,2.456249952316284,2058506.0
+2018-02-06,2.418750047683716,2.4375,2.362499952316284,2.418750047683716,2326372.0
+2018-02-07,2.430000066757202,2.452500104904175,2.4075000286102295,2.4149999618530273,1366679.0
+2018-02-08,2.411250114440918,2.418750047683716,2.396250009536743,2.4149999618530273,747773.0
+2018-02-11,2.4000000953674316,2.4149999618530273,2.384999990463257,2.3924999237060547,676493.0
+2018-02-12,2.4000000953674316,2.4149999618530273,2.3924999237060547,2.3924999237060547,1019679.0
+2018-02-13,2.4375,2.4375,2.384999990463257,2.4000000953674316,1472399.0
+2018-02-14,2.4000000953674316,2.403749942779541,2.3812499046325684,2.3812499046325684,1877292.0
+2018-02-15,2.384999990463257,2.403749942779541,2.384999990463257,2.4000000953674316,2956745.0
+2018-02-18,2.3924999237060547,2.3924999237060547,2.377500057220459,2.3812499046325684,1929359.0
+2018-02-19,2.377500057220459,2.396250009536743,2.3737499713897705,2.384999990463257,555973.0
+2018-02-20,2.384999990463257,2.396250009536743,2.377500057220459,2.384999990463257,2642039.0
+2018-02-21,2.384999990463257,2.3887500762939453,2.369999885559082,2.3812499046325684,1320706.0
+2018-02-22,2.377500057220459,2.4000000953674316,2.369999885559082,2.3887500762939453,1048319.0
+2018-02-25,2.4000000953674316,2.4375,2.4000000953674316,2.4375,1644759.0
+2018-02-26,2.4375,2.4862499237060547,2.4375,2.4674999713897705,3722252.0
+2018-02-27,2.4674999713897705,2.4674999713897705,2.4075000286102295,2.418750047683716,2442546.0
+2018-02-28,2.4149999618530273,2.452500104904175,2.3924999237060547,2.4375,868173.0
+2018-03-01,2.4149999618530273,2.4149999618530273,2.4000000953674316,2.4149999618530273,665053.0
+2018-03-04,2.411250114440918,2.411250114440918,2.377500057220459,2.396250009536743,1460332.0
+2018-03-05,2.3924999237060547,2.4000000953674316,2.384999990463257,2.3887500762939453,499079.0
+2018-03-06,2.3924999237060547,2.4075000286102295,2.3887500762939453,2.4075000286102295,495826.0
+2018-03-07,2.396250009536743,2.4075000286102295,2.396250009536743,2.4000000953674316,386813.0
+2018-03-08,2.4075000286102295,2.4375,2.4075000286102295,2.4375,1056799.0
+2018-03-11,2.444999933242798,2.490000009536743,2.444999933242798,2.4600000381469727,3937465.0
+2018-03-12,2.4600000381469727,2.478749990463257,2.452500104904175,2.452500104904175,1402639.0
+2018-03-13,2.4674999713897705,2.4674999713897705,2.4375,2.4412500858306885,1299813.0
+2018-03-14,2.452500104904175,2.452500104904175,2.430000066757202,2.4412500858306885,1210319.0
+2018-03-15,2.430000066757202,2.4375,2.418750047683716,2.422499895095825,1231079.0
+2018-03-18,2.463749885559082,2.4674999713897705,2.430000066757202,2.444999933242798,2034039.0
+2018-03-19,2.452500104904175,2.452500104904175,2.422499895095825,2.430000066757202,1387959.0
+2018-03-20,2.422499895095825,2.444999933242798,2.4075000286102295,2.4412500858306885,1491906.0
+2018-03-21,2.4412500858306885,2.4412500858306885,2.4412500858306885,2.4412500858306885,0.0
+2018-03-22,2.4487500190734863,2.4674999713897705,2.4375,2.444999933242798,2310639.0
+2018-03-25,2.452500104904175,2.4674999713897705,2.4412500858306885,2.4487500190734863,904026.0
+2018-03-26,2.4375,2.452500104904175,2.4337499141693115,2.444999933242798,690426.0
+2018-03-27,2.4600000381469727,2.4749999046325684,2.4412500858306885,2.4674999713897705,2046812.0
+2018-03-28,2.471250057220459,2.4749999046325684,2.444999933242798,2.4600000381469727,1759959.0
+2018-03-29,2.4749999046325684,2.5012500286102295,2.4412500858306885,2.4825000762939453,2718785.0
+2018-04-01,2.497499942779541,2.546250104904175,2.4825000762939453,2.538749933242798,5302158.0
+2018-04-02,2.5350000858306885,2.6024999618530273,2.5274999141693115,2.5687499046325684,4492852.0
+2018-04-03,2.565000057220459,2.5950000286102295,2.549999952316284,2.5875000953674316,2105972.0
+2018-04-04,2.5875000953674316,2.609999895095825,2.5875000953674316,2.5950000286102295,1999066.0
+2018-04-05,2.5950000286102295,2.6024999618530273,2.5875000953674316,2.591249942779541,2076666.0
+2018-04-08,2.583750009536743,2.591249942779541,2.5425000190734863,2.572499990463257,1358852.0
+2018-04-09,2.5537500381469727,2.5687499046325684,2.549999952316284,2.5537500381469727,1583426.0
+2018-04-10,2.546250104904175,2.546250104904175,2.5274999141693115,2.5350000858306885,1088079.0
+2018-04-11,2.53125,2.549999952316284,2.422499895095825,2.422499895095825,1647332.0
+2018-04-12,2.4075000286102295,2.4749999046325684,2.4000000953674316,2.444999933242798,1865572.0
+2018-04-15,2.4674999713897705,2.5012500286102295,2.4674999713897705,2.4862499237060547,1404946.0
+2018-04-16,2.4862499237060547,2.5087499618530273,2.478749990463257,2.497499942779541,1415079.0
+2018-04-17,2.5012500286102295,2.5012500286102295,2.478749990463257,2.497499942779541,1485679.0
+2018-04-18,2.4862499237060547,2.512500047683716,2.4749999046325684,2.505000114440918,1517532.0
+2018-04-19,2.5199999809265137,2.549999952316284,2.5199999809265137,2.5274999141693115,1782319.0
+2018-04-22,2.5199999809265137,2.549999952316284,2.5199999809265137,2.53125,1243253.0
+2018-04-23,2.5425000190734863,2.5875000953674316,2.5425000190734863,2.572499990463257,1697372.0
+2018-04-24,2.565000057220459,2.5762500762939453,2.557499885559082,2.572499990463257,2436386.0
+2018-04-25,2.5687499046325684,2.6887500286102295,2.565000057220459,2.609999895095825,4853092.0
+2018-04-26,2.598750114440918,2.6737499237060547,2.598750114440918,2.632499933242798,2871452.0
+2018-04-29,2.6475000381469727,2.666249990463257,2.625,2.632499933242798,1445706.0
+2018-04-30,2.6287500858306885,2.640000104904175,2.625,2.640000104904175,1492626.0
+2018-05-01,2.6475000381469727,2.7149999141693115,2.640000104904175,2.703749895095825,5043025.0
+2018-05-02,2.7300000190734863,2.737499952316284,2.625,2.6287500858306885,3789599.0
+2018-05-03,2.625,2.640000104904175,2.609999895095825,2.640000104904175,1785426.0
+2018-05-06,2.6475000381469727,2.6624999046325684,2.6212499141693115,2.6212499141693115,1802252.0
+2018-05-07,2.609999895095825,2.625,2.6024999618530273,2.6137499809265137,724519.0
+2018-05-08,2.606250047683716,2.617500066757202,2.549999952316284,2.5687499046325684,1657879.0
+2018-05-09,2.617500066757202,2.617500066757202,2.5687499046325684,2.5687499046325684,1405239.0
+2018-05-10,2.5687499046325684,2.5687499046325684,2.53125,2.557499885559082,2140559.0
+2018-05-13,2.557499885559082,2.5762500762939453,2.5425000190734863,2.5537500381469727,2228812.0
+2018-05-14,2.549999952316284,2.5687499046325684,2.549999952316284,2.565000057220459,997839.0
+2018-05-15,2.5612499713897705,2.5875000953674316,2.557499885559082,2.5687499046325684,577426.0
+2018-05-16,2.5687499046325684,2.5687499046325684,2.53125,2.5350000858306885,848586.0
+2018-05-17,2.5350000858306885,2.549999952316284,2.523750066757202,2.5425000190734863,452199.0
+2018-05-20,2.5425000190734863,2.5425000190734863,2.4825000762939453,2.512500047683716,1376572.0
+2018-05-21,2.5012500286102295,2.512500047683716,2.490000009536743,2.5087499618530273,573946.0
+2018-05-22,2.512500047683716,2.538749933242798,2.497499942779541,2.512500047683716,1001053.0
+2018-05-23,2.5274999141693115,2.5350000858306885,2.5199999809265137,2.5199999809265137,474839.0
+2018-05-24,2.523750066757202,2.523750066757202,2.505000114440918,2.505000114440918,445559.0
+2018-05-27,2.505000114440918,2.505000114440918,2.4825000762939453,2.4825000762939453,362066.0
+2018-05-28,2.490000009536743,2.490000009536743,2.478749990463257,2.490000009536743,344759.0
+2018-05-29,2.5012500286102295,2.546250104904175,2.490000009536743,2.538749933242798,350599.0
+2018-05-30,2.512500047683716,2.5799999237060547,2.512500047683716,2.549999952316284,1087799.0
+2018-05-31,2.5687499046325684,2.5799999237060547,2.549999952316284,2.572499990463257,298453.0
+2018-06-03,2.5762500762939453,2.5950000286102295,2.565000057220459,2.591249942779541,974173.0
+2018-06-04,2.598750114440918,2.6137499809265137,2.5875000953674316,2.5875000953674316,482946.0
+2018-06-05,2.5875000953674316,2.5875000953674316,2.557499885559082,2.5612499713897705,745039.0
+2018-06-06,2.5687499046325684,2.591249942779541,2.549999952316284,2.572499990463257,1377746.0
+2018-06-07,2.5612499713897705,2.5612499713897705,2.5199999809265137,2.5537500381469727,1306279.0
+2018-06-10,2.583750009536743,2.598750114440918,2.549999952316284,2.5875000953674316,1236159.0
+2018-06-11,2.5950000286102295,2.6887500286102295,2.5799999237060547,2.632499933242798,3887292.0
+2018-06-12,2.6887500286102295,2.6887500286102295,2.6212499141693115,2.6287500858306885,1062933.0
+2018-06-13,2.6287500858306885,2.6287500858306885,2.6287500858306885,2.6287500858306885,0.0
+2018-06-14,2.6287500858306885,2.6287500858306885,2.6287500858306885,2.6287500858306885,0.0
+2018-06-17,2.6287500858306885,2.6287500858306885,2.6287500858306885,2.6287500858306885,0.0
+2018-06-18,2.6287500858306885,2.6287500858306885,2.6287500858306885,2.6287500858306885,0.0
+2018-06-19,2.6287500858306885,2.6287500858306885,2.6287500858306885,2.6287500858306885,0.0
+2018-06-20,2.625,2.640000104904175,2.6137499809265137,2.640000104904175,686693.0
+2018-06-21,2.640000104904175,2.684999942779541,2.632499933242798,2.6700000762939453,921466.0
+2018-06-24,2.6887500286102295,2.7074999809265137,2.677500009536743,2.6887500286102295,2283839.0
+2018-06-25,2.7149999141693115,2.71875,2.700000047683716,2.7074999809265137,1318759.0
+2018-06-26,2.7149999141693115,2.7149999141693115,2.6624999046325684,2.6624999046325684,1168559.0
+2018-06-27,2.658750057220459,2.692500114440918,2.6549999713897705,2.6887500286102295,698106.0
+2018-06-28,2.6887500286102295,2.6887500286102295,2.651249885559082,2.6737499237060547,1159866.0
+2018-07-01,2.692500114440918,2.700000047683716,2.684999942779541,2.6962499618530273,869466.0
+2018-07-02,2.692500114440918,2.700000047683716,2.6549999713897705,2.684999942779541,384066.0
+2018-07-03,2.666249990463257,2.684999942779541,2.6624999046325684,2.684999942779541,257986.0
+2018-07-04,2.684999942779541,2.692500114440918,2.6700000762939453,2.6887500286102295,224759.0
+2018-07-05,2.684999942779541,2.684999942779541,2.658750057220459,2.677500009536743,357026.0
+2018-07-08,2.666249990463257,2.666249990463257,2.640000104904175,2.643749952316284,716999.0
+2018-07-09,2.609999895095825,2.643749952316284,2.609999895095825,2.617500066757202,1678146.0
+2018-07-10,2.617500066757202,2.640000104904175,2.609999895095825,2.625,603346.0
+2018-07-11,2.6137499809265137,2.640000104904175,2.6137499809265137,2.640000104904175,574599.0
+2018-07-12,2.625,2.6549999713897705,2.606250047683716,2.625,952213.0
+2018-07-15,2.6549999713897705,2.6549999713897705,2.625,2.640000104904175,1328653.0
+2018-07-16,2.6549999713897705,2.6549999713897705,2.6362500190734863,2.640000104904175,349293.0
+2018-07-17,2.643749952316284,2.643749952316284,2.625,2.625,695799.0
+2018-07-18,2.625,2.625,2.6024999618530273,2.609999895095825,522439.0
+2018-07-19,2.609999895095825,2.6362500190734863,2.606250047683716,2.632499933242798,669053.0
+2018-07-22,2.640000104904175,2.640000104904175,2.617500066757202,2.632499933242798,351839.0
+2018-07-23,2.640000104904175,2.6624999046325684,2.6362500190734863,2.6624999046325684,1714719.0
+2018-07-24,2.6475000381469727,2.684999942779541,2.6475000381469727,2.6549999713897705,954133.0
+2018-07-25,2.6549999713897705,2.6549999713897705,2.6287500858306885,2.6362500190734863,673626.0
+2018-07-26,2.625,2.625,2.5799999237060547,2.5875000953674316,1787946.0
+2018-07-29,2.5799999237060547,2.5799999237060547,2.512500047683716,2.549999952316284,1096013.0
+2018-07-30,2.5350000858306885,2.549999952316284,2.5274999141693115,2.538749933242798,240479.0
+2018-07-31,2.5425000190734863,2.549999952316284,2.538749933242798,2.549999952316284,189146.0
+2018-08-01,2.549999952316284,2.5950000286102295,2.53125,2.557499885559082,485239.0
+2018-08-02,2.5537500381469727,2.557499885559082,2.5350000858306885,2.557499885559082,311933.0
+2018-08-05,2.572499990463257,2.572499990463257,2.5425000190734863,2.549999952316284,367466.0
+2018-08-06,2.549999952316284,2.549999952316284,2.5425000190734863,2.546250104904175,256866.0
+2018-08-07,2.5425000190734863,2.546250104904175,2.5274999141693115,2.5274999141693115,586959.0
+2018-08-08,2.53125,2.53125,2.5087499618530273,2.5274999141693115,563653.0
+2018-08-09,2.512500047683716,2.5274999141693115,2.4749999046325684,2.4862499237060547,1324786.0
+2018-08-12,2.4749999046325684,2.4749999046325684,2.4337499141693115,2.4674999713897705,777933.0
+2018-08-13,2.471250057220459,2.497499942779541,2.4600000381469727,2.4749999046325684,933039.0
+2018-08-14,2.463749885559082,2.4749999046325684,2.4600000381469727,2.4749999046325684,322826.0
+2018-08-15,2.4600000381469727,2.4749999046325684,2.4600000381469727,2.4749999046325684,133199.0
+2018-08-16,2.4600000381469727,2.4749999046325684,2.452500104904175,2.4749999046325684,372319.0
+2018-08-19,2.4600000381469727,2.4749999046325684,2.452500104904175,2.4749999046325684,372319.0
+2018-08-20,2.4749999046325684,2.4749999046325684,2.4749999046325684,2.4749999046325684,0.0
+2018-08-21,2.4749999046325684,2.4749999046325684,2.4749999046325684,2.4749999046325684,0.0
+2018-08-22,2.4749999046325684,2.4749999046325684,2.4749999046325684,2.4749999046325684,0.0
+2018-08-23,2.4749999046325684,2.4749999046325684,2.4749999046325684,2.4749999046325684,0.0
+2018-08-26,2.4600000381469727,2.490000009536743,2.4075000286102295,2.4749999046325684,192693.0
+2018-08-27,2.4937500953674316,2.5199999809265137,2.478749990463257,2.490000009536743,427306.0
+2018-08-28,2.4862499237060547,2.4862499237060547,2.4749999046325684,2.4825000762939453,171586.0
+2018-08-29,2.4749999046325684,2.490000009536743,2.471250057220459,2.4749999046325684,265946.0
+2018-08-30,2.4749999046325684,2.497499942779541,2.4749999046325684,2.497499942779541,121039.0
+2018-09-02,2.505000114440918,2.505000114440918,2.4674999713897705,2.4674999713897705,392573.0
+2018-09-03,2.4674999713897705,2.471250057220459,2.3737499713897705,2.3737499713897705,1321693.0
+2018-09-04,2.384999990463257,2.4149999618530273,2.3812499046325684,2.4000000953674316,1800652.0
+2018-09-05,2.396250009536743,2.4000000953674316,2.317500114440918,2.3475000858306885,1064506.0
+2018-09-06,2.336250066757202,2.3924999237060547,2.325000047683716,2.3924999237060547,714373.0
+2018-09-09,2.3924999237060547,2.471250057220459,2.362499952316284,2.4674999713897705,892559.0
+2018-09-10,2.4862499237060547,2.53125,2.456249952316284,2.4825000762939453,1273426.0
+2018-09-11,2.4600000381469727,2.4825000762939453,2.4375,2.4375,572599.0
+2018-09-12,2.430000066757202,2.4749999046325684,2.422499895095825,2.4412500858306885,934973.0
+2018-09-13,2.452500104904175,2.452500104904175,2.4262499809265137,2.4375,734146.0
+2018-09-16,2.456249952316284,2.4862499237060547,2.4075000286102295,2.422499895095825,800906.0
+2018-09-17,2.422499895095825,2.4375,2.418750047683716,2.4337499141693115,601626.0
+2018-09-18,2.4337499141693115,2.4375,2.4149999618530273,2.4375,583386.0
+2018-09-19,2.4337499141693115,2.4674999713897705,2.430000066757202,2.4674999713897705,1203533.0
+2018-09-20,2.463749885559082,2.463749885559082,2.4337499141693115,2.4337499141693115,295453.0
+2018-09-23,2.4337499141693115,2.4337499141693115,2.4337499141693115,2.4337499141693115,0.0
+2018-09-24,2.463749885559082,2.463749885559082,2.4337499141693115,2.4337499141693115,295453.0
+2018-09-25,2.430000066757202,2.452500104904175,2.4075000286102295,2.411250114440918,1543746.0
+2018-09-26,2.4075000286102295,2.430000066757202,2.4075000286102295,2.4262499809265137,1046546.0
+2018-09-27,2.422499895095825,2.456249952316284,2.422499895095825,2.4262499809265137,971026.0
+2018-09-30,2.4375,2.4674999713897705,2.4262499809265137,2.4600000381469727,775759.0
+2018-10-01,2.471250057220459,2.512500047683716,2.430000066757202,2.497499942779541,1010853.0
+2018-10-02,2.4862499237060547,2.512500047683716,2.478749990463257,2.490000009536743,1744239.0
+2018-10-03,2.490000009536743,2.516249895095825,2.4674999713897705,2.512500047683716,1083279.0
+2018-10-04,2.53125,2.5425000190734863,2.4937500953674316,2.512500047683716,772106.0
+2018-10-07,2.512500047683716,2.512500047683716,2.4600000381469727,2.4674999713897705,993626.0
+2018-10-08,2.4600000381469727,2.505000114440918,2.452500104904175,2.4749999046325684,323479.0
+2018-10-09,2.4749999046325684,2.5012500286102295,2.471250057220459,2.4862499237060547,836999.0
+2018-10-10,2.4749999046325684,2.4749999046325684,2.463749885559082,2.463749885559082,925599.0
+2018-10-11,2.4600000381469727,2.4600000381469727,2.3737499713897705,2.3924999237060547,3712985.0
+2018-10-14,2.3812499046325684,2.384999990463257,2.15625,2.2049999237060547,4209398.0
+2018-10-15,2.2274999618530273,2.283750057220459,2.174999952316284,2.268749952316284,2868025.0
+2018-10-16,2.2612500190734863,2.265000104904175,2.190000057220459,2.25,2585319.0
+2018-10-17,2.265000104904175,2.265000104904175,2.234999895095825,2.2462499141693115,1922546.0
+2018-10-18,2.25,2.2537500858306885,2.2049999237060547,2.2049999237060547,3023932.0
+2018-10-21,2.174999952316284,2.190000057220459,2.137500047683716,2.171250104904175,3335492.0
+2018-10-22,2.174999952316284,2.174999952316284,2.0662500858306885,2.115000009536743,3401959.0
+2018-10-23,2.115000009536743,2.2950000762939453,2.1075000762939453,2.265000104904175,3487119.0
+2018-10-24,2.265000104904175,2.283750057220459,2.2125000953674316,2.2799999713897705,1053933.0
+2018-10-25,2.2950000762939453,2.3399999141693115,2.2799999713897705,2.325000047683716,1656626.0
+2018-10-28,2.325000047683716,2.4000000953674316,2.325000047683716,2.4000000953674316,997919.0
+2018-10-29,2.4000000953674316,2.430000066757202,2.3737499713897705,2.3924999237060547,547679.0
+2018-10-30,2.384999990463257,2.396250009536743,2.3737499713897705,2.377500057220459,425319.0
+2018-10-31,2.4375,2.4375,2.3924999237060547,2.4375,956053.0
+2018-11-01,2.384999990463257,2.3924999237060547,2.34375,2.34375,3681425.0
+2018-11-04,2.325000047683716,2.362499952316284,2.325000047683716,2.351249933242798,797586.0
+2018-11-05,2.336250066757202,2.362499952316284,2.328749895095825,2.358750104904175,648999.0
+2018-11-06,2.358750104904175,2.362499952316284,2.3550000190734863,2.362499952316284,407826.0
+2018-11-07,2.3550000190734863,2.3662500381469727,2.3550000190734863,2.358750104904175,561119.0
+2018-11-08,2.369999885559082,2.3812499046325684,2.3662500381469727,2.3662500381469727,774266.0
+2018-11-11,2.3550000190734863,2.369999885559082,2.3550000190734863,2.362499952316284,301973.0
+2018-11-12,2.362499952316284,2.3812499046325684,2.362499952316284,2.3812499046325684,519813.0
+2018-11-13,2.369999885559082,2.411250114440918,2.369999885559082,2.4075000286102295,1333412.0
+2018-11-14,2.4000000953674316,2.411250114440918,2.3924999237060547,2.396250009536743,740799.0
+2018-11-15,2.403749942779541,2.418750047683716,2.3887500762939453,2.396250009536743,292826.0
+2018-11-18,2.4000000953674316,2.4000000953674316,2.3812499046325684,2.384999990463257,432973.0
+2018-11-19,2.403749942779541,2.403749942779541,2.369999885559082,2.3924999237060547,285493.0
+2018-11-20,2.4000000953674316,2.403749942779541,2.396250009536743,2.396250009536743,633546.0
+2018-11-21,2.377500057220459,2.4075000286102295,2.362499952316284,2.4000000953674316,561466.0
+2018-11-22,2.411250114440918,2.490000009536743,2.411250114440918,2.4600000381469727,1509692.0
+2018-11-25,2.4375,2.444999933242798,2.403749942779541,2.4375,428706.0
+2018-11-26,2.444999933242798,2.478749990463257,2.444999933242798,2.4487500190734863,637493.0
+2018-11-27,2.4749999046325684,2.490000009536743,2.456249952316284,2.490000009536743,1081319.0
+2018-11-28,2.490000009536743,2.505000114440918,2.4825000762939453,2.490000009536743,1016386.0
+2018-11-29,2.505000114440918,2.512500047683716,2.497499942779541,2.505000114440918,1009186.0
+2018-12-02,2.512500047683716,2.512500047683716,2.505000114440918,2.512500047683716,1280079.0
+2018-12-03,2.4674999713897705,2.4749999046325684,2.422499895095825,2.422499895095825,3594772.0
+2018-12-04,2.4262499809265137,2.430000066757202,2.3924999237060547,2.4000000953674316,1436599.0
+2018-12-05,2.3887500762939453,2.3887500762939453,2.358750104904175,2.3812499046325684,1828066.0
+2018-12-06,2.384999990463257,2.3924999237060547,2.369999885559082,2.369999885559082,409399.0
+2018-12-09,2.3737499713897705,2.3737499713897705,2.3399999141693115,2.3550000190734863,792999.0
+2018-12-10,2.3550000190734863,2.3550000190734863,2.325000047683716,2.328749895095825,799799.0
+2018-12-11,2.325000047683716,2.34375,2.325000047683716,2.3324999809265137,234186.0
+2018-12-12,2.3324999809265137,2.351249933242798,2.325000047683716,2.3399999141693115,923359.0
+2018-12-13,2.3475000858306885,2.362499952316284,2.34375,2.3550000190734863,792919.0
+2018-12-16,2.3550000190734863,2.362499952316284,2.3475000858306885,2.362499952316284,622413.0
+2018-12-17,2.362499952316284,2.3924999237060547,2.3475000858306885,2.3887500762939453,1846332.0
+2018-12-18,2.3887500762939453,2.4149999618530273,2.3550000190734863,2.3550000190734863,1274759.0
+2018-12-19,2.351249933242798,2.3737499713897705,2.3324999809265137,2.3737499713897705,665239.0
+2018-12-20,2.3324999809265137,2.3475000858306885,2.325000047683716,2.3324999809265137,329306.0
+2018-12-23,2.3212499618530273,2.325000047683716,2.302500009536743,2.325000047683716,806426.0
+2018-12-24,2.3324999809265137,2.369999885559082,2.325000047683716,2.3550000190734863,448653.0
+2018-12-25,2.317500114440918,2.3475000858306885,2.3062500953674316,2.325000047683716,692706.0
+2018-12-26,2.3399999141693115,2.3399999141693115,2.328749895095825,2.3324999809265137,84066.0
+2018-12-27,2.351249933242798,2.3550000190734863,2.3324999809265137,2.3475000858306885,217839.0
+2018-12-30,2.328749895095825,2.34375,2.317500114440918,2.317500114440918,320226.0
+2018-12-31,2.328749895095825,2.328749895095825,2.328749895095825,2.328749895095825,181573.0
+2019-01-01,2.336250066757202,2.3399999141693115,2.3212499618530273,2.3212499618530273,305026.0
+2019-01-02,2.3212499618530273,2.325000047683716,2.317500114440918,2.325000047683716,151173.0
+2019-01-03,2.3137500286102295,2.3137500286102295,2.2725000381469727,2.276249885559082,1331839.0
+2019-01-06,2.291249990463257,2.2950000762939453,2.2799999713897705,2.2799999713897705,530119.0
+2019-01-07,2.276249885559082,2.2987499237060547,2.257499933242798,2.283750057220459,1066266.0
+2019-01-08,2.2725000381469727,2.2987499237060547,2.2725000381469727,2.2950000762939453,355199.0
+2019-01-09,2.302500009536743,2.309999942779541,2.276249885559082,2.276249885559082,497186.0
+2019-01-10,2.2874999046325684,2.3550000190734863,2.2874999046325684,2.336250066757202,1680372.0
+2019-01-13,2.336250066757202,2.4075000286102295,2.325000047683716,2.4075000286102295,2850399.0
+2019-01-14,2.411250114440918,2.418750047683716,2.3737499713897705,2.3737499713897705,810506.0
+2019-01-15,2.384999990463257,2.4000000953674316,2.377500057220459,2.377500057220459,538893.0
+2019-01-16,2.384999990463257,2.384999990463257,2.369999885559082,2.369999885559082,152799.0
+2019-01-17,2.362499952316284,2.384999990463257,2.3550000190734863,2.3662500381469727,205159.0
+2019-01-20,2.369999885559082,2.3812499046325684,2.3550000190734863,2.3812499046325684,451186.0
+2019-01-21,2.3550000190734863,2.3812499046325684,2.3550000190734863,2.369999885559082,313626.0
+2019-01-22,2.358750104904175,2.358750104904175,2.325000047683716,2.325000047683716,191853.0
+2019-01-23,2.336250066757202,2.362499952316284,2.336250066757202,2.3550000190734863,254399.0
+2019-01-24,2.362499952316284,2.362499952316284,2.3475000858306885,2.362499952316284,253906.0
+2019-01-27,2.362499952316284,2.362499952316284,2.3399999141693115,2.34375,392293.0
+2019-01-28,2.3475000858306885,2.3475000858306885,2.3212499618530273,2.34375,1830732.0
+2019-01-29,2.3324999809265137,2.3475000858306885,2.328749895095825,2.3475000858306885,1718799.0
+2019-01-30,2.362499952316284,2.4075000286102295,2.351249933242798,2.4075000286102295,2065266.0
+2019-01-31,2.4149999618530273,2.5762500762939453,2.4149999618530273,2.490000009536743,6421238.0
+2019-02-03,2.4749999046325684,2.523750066757202,2.4375,2.456249952316284,1109506.0
+2019-02-04,2.471250057220459,2.497499942779541,2.444999933242798,2.4487500190734863,758866.0
+2019-02-05,2.4487500190734863,2.463749885559082,2.4487500190734863,2.4600000381469727,194266.0
+2019-02-06,2.4674999713897705,2.4937500953674316,2.4149999618530273,2.456249952316284,729733.0
+2019-02-07,2.4262499809265137,2.4487500190734863,2.422499895095825,2.4487500190734863,335133.0
+2019-02-10,2.4412500858306885,2.4487500190734863,2.422499895095825,2.4375,177026.0
+2019-02-11,2.4149999618530273,2.4337499141693115,2.403749942779541,2.422499895095825,319959.0
+2019-02-12,2.403749942779541,2.444999933242798,2.403749942779541,2.4412500858306885,448266.0
+2019-02-13,2.444999933242798,2.456249952316284,2.4375,2.452500104904175,478706.0
+2019-02-14,2.456249952316284,2.4825000762939453,2.452500104904175,2.4825000762939453,728546.0
+2019-02-17,2.4862499237060547,2.4862499237060547,2.4375,2.4749999046325684,389133.0
+2019-02-18,2.471250057220459,2.4749999046325684,2.456249952316284,2.4600000381469727,324839.0
+2019-02-19,2.471250057220459,2.4862499237060547,2.452500104904175,2.4862499237060547,1161039.0
+2019-02-20,2.497499942779541,2.497499942779541,2.463749885559082,2.4749999046325684,754106.0
+2019-02-21,2.478749990463257,2.478749990463257,2.4600000381469727,2.4674999713897705,710973.0
+2019-02-24,2.463749885559082,2.4749999046325684,2.4600000381469727,2.4749999046325684,658359.0
+2019-02-25,2.463749885559082,2.463749885559082,2.4375,2.444999933242798,479866.0
+2019-02-26,2.4375,2.452500104904175,2.4375,2.452500104904175,502599.0
+2019-02-27,2.4674999713897705,2.471250057220459,2.463749885559082,2.471250057220459,225693.0
+2019-02-28,2.4600000381469727,2.4674999713897705,2.452500104904175,2.4674999713897705,289093.0
+2019-03-03,2.452500104904175,2.4600000381469727,2.444999933242798,2.444999933242798,488386.0
+2019-03-04,2.4375,2.4375,2.403749942779541,2.430000066757202,1819732.0
+2019-03-05,2.4375,2.4375,2.418750047683716,2.4337499141693115,633693.0
+2019-03-06,2.4337499141693115,2.4337499141693115,2.4075000286102295,2.411250114440918,1196706.0
+2019-03-07,2.411250114440918,2.471250057220459,2.4075000286102295,2.444999933242798,1516799.0
+2019-03-10,2.444999933242798,2.444999933242798,2.422499895095825,2.422499895095825,540106.0
+2019-03-11,2.418750047683716,2.4337499141693115,2.418750047683716,2.422499895095825,233186.0
+2019-03-12,2.422499895095825,2.4262499809265137,2.4149999618530273,2.418750047683716,683546.0
+2019-03-13,2.422499895095825,2.4375,2.418750047683716,2.4375,619119.0
+2019-03-14,2.444999933242798,2.5087499618530273,2.430000066757202,2.5087499618530273,3891292.0
+2019-03-17,2.4375,2.5012500286102295,2.4375,2.4749999046325684,797586.0
+2019-03-18,2.471250057220459,2.5087499618530273,2.4674999713897705,2.5087499618530273,1501599.0
+2019-03-19,2.4937500953674316,2.4937500953674316,2.4749999046325684,2.478749990463257,339933.0
+2019-03-20,2.478749990463257,2.4825000762939453,2.4674999713897705,2.4674999713897705,134693.0
+2019-03-21,2.4825000762939453,2.4825000762939453,2.456249952316284,2.4749999046325684,334586.0
+2019-03-24,2.4749999046325684,2.4749999046325684,2.463749885559082,2.463749885559082,190559.0
+2019-03-25,2.4674999713897705,2.4749999046325684,2.4600000381469727,2.4749999046325684,482359.0
+2019-03-26,2.4749999046325684,2.4825000762939453,2.4600000381469727,2.4825000762939453,520466.0
+2019-03-27,2.456249952316284,2.549999952316284,2.4075000286102295,2.549999952316284,3018772.0
+2019-03-28,2.546250104904175,2.546250104904175,2.463749885559082,2.463749885559082,2732532.0
+2019-03-31,2.463749885559082,2.463749885559082,2.463749885559082,2.463749885559082,0.0
+2019-04-01,2.4337499141693115,2.4337499141693115,2.4149999618530273,2.430000066757202,971199.0
+2019-04-02,2.418750047683716,2.4375,2.418750047683716,2.4337499141693115,442226.0
+2019-04-03,2.4337499141693115,2.4412500858306885,2.422499895095825,2.4375,947119.0
+2019-04-04,2.4375,2.4825000762939453,2.4375,2.478749990463257,2994185.0
+2019-04-07,2.4825000762939453,2.505000114440918,2.4825000762939453,2.497499942779541,779559.0
+2019-04-08,2.497499942779541,2.505000114440918,2.4825000762939453,2.505000114440918,440319.0
+2019-04-09,2.5012500286102295,2.512500047683716,2.5012500286102295,2.505000114440918,1987239.0
+2019-04-10,2.505000114440918,2.505000114440918,2.4749999046325684,2.4749999046325684,1239399.0
+2019-04-11,2.490000009536743,2.505000114440918,2.490000009536743,2.505000114440918,369359.0
+2019-04-14,2.505000114440918,2.53125,2.5012500286102295,2.516249895095825,903093.0
+2019-04-15,2.5087499618530273,2.53125,2.5087499618530273,2.53125,815813.0
+2019-04-16,2.5350000858306885,2.625,2.5350000858306885,2.5950000286102295,2920052.0
+2019-04-17,2.6024999618530273,2.6212499141693115,2.572499990463257,2.6137499809265137,1266893.0
+2019-04-18,2.617500066757202,2.625,2.5875000953674316,2.617500066757202,2133772.0
+2019-04-21,2.625,2.700000047683716,2.617500066757202,2.6362500190734863,2318839.0
+2019-04-22,2.625,2.625,2.523750066757202,2.546250104904175,2210479.0
+2019-04-23,2.523750066757202,2.5350000858306885,2.5199999809265137,2.523750066757202,772573.0
+2019-04-24,2.549999952316284,2.549999952316284,2.505000114440918,2.53125,2475052.0
+2019-04-25,2.53125,2.53125,2.4825000762939453,2.4825000762939453,1748599.0
+2019-04-28,2.4825000762939453,2.516249895095825,2.4825000762939453,2.512500047683716,1123866.0
+2019-04-29,2.512500047683716,2.5199999809265137,2.505000114440918,2.512500047683716,800279.0
+2019-04-30,2.512500047683716,2.53125,2.505000114440918,2.5087499618530273,2703292.0
+2019-05-01,2.512500047683716,2.512500047683716,2.4600000381469727,2.490000009536743,1787012.0
+2019-05-02,2.4749999046325684,2.5087499618530273,2.4749999046325684,2.4749999046325684,896733.0
+2019-05-05,2.478749990463257,2.4937500953674316,2.452500104904175,2.456249952316284,1356972.0
+2019-05-06,2.4487500190734863,2.4749999046325684,2.4000000953674316,2.4749999046325684,2553306.0
+2019-05-07,2.4749999046325684,2.490000009536743,2.4487500190734863,2.4825000762939453,739386.0
+2019-05-08,2.4674999713897705,2.4749999046325684,2.4487500190734863,2.4674999713897705,710626.0
+2019-05-09,2.4487500190734863,2.471250057220459,2.444999933242798,2.4674999713897705,519999.0
+2019-05-12,2.444999933242798,2.444999933242798,2.422499895095825,2.4262499809265137,505573.0
+2019-05-13,2.422499895095825,2.4375,2.3324999809265137,2.3324999809265137,1021626.0
+2019-05-14,2.351249933242798,2.377500057220459,2.25,2.309999942779541,781506.0
+2019-05-15,2.3550000190734863,2.377500057220459,2.325000047683716,2.34375,859653.0
+2019-05-16,2.325000047683716,2.369999885559082,2.325000047683716,2.369999885559082,1146639.0
+2019-05-19,2.2987499237060547,2.3399999141693115,2.2725000381469727,2.2874999046325684,467226.0
+2019-05-20,2.362499952316284,2.362499952316284,2.276249885559082,2.317500114440918,619346.0
+2019-05-21,2.317500114440918,2.325000047683716,2.309999942779541,2.309999942779541,240599.0
+2019-05-22,2.336250066757202,2.358750104904175,2.336250066757202,2.34375,220013.0
+2019-05-23,2.325000047683716,2.325000047683716,2.2950000762939453,2.317500114440918,345679.0
+2019-05-26,2.2874999046325684,2.2950000762939453,2.2799999713897705,2.283750057220459,826853.0
+2019-05-27,2.2799999713897705,2.291249990463257,2.276249885559082,2.291249990463257,446359.0
+2019-05-28,2.291249990463257,2.3662500381469727,2.291249990463257,2.3662500381469727,2771959.0
+2019-05-29,2.3475000858306885,2.3475000858306885,2.325000047683716,2.325000047683716,302546.0
+2019-05-30,2.3550000190734863,2.3662500381469727,2.309999942779541,2.317500114440918,1528746.0
+2019-06-02,2.3550000190734863,2.3662500381469727,2.309999942779541,2.317500114440918,1528746.0
+2019-06-03,2.3550000190734863,2.3662500381469727,2.309999942779541,2.317500114440918,1528746.0
+2019-06-04,2.317500114440918,2.317500114440918,2.317500114440918,2.317500114440918,0.0
+2019-06-05,2.317500114440918,2.317500114440918,2.317500114440918,2.317500114440918,0.0
+2019-06-06,2.317500114440918,2.317500114440918,2.317500114440918,2.317500114440918,0.0
+2019-06-09,2.3399999141693115,2.34375,2.317500114440918,2.325000047683716,981066.0
+2019-06-10,2.328749895095825,2.328749895095825,2.3212499618530273,2.3212499618530273,1744226.0
+2019-06-11,2.3212499618530273,2.358750104904175,2.3212499618530273,2.358750104904175,1756759.0
+2019-06-12,2.362499952316284,2.362499952316284,2.25,2.3324999809265137,2440319.0
+2019-06-13,2.325000047683716,2.325000047683716,2.309999942779541,2.3212499618530273,944773.0
+2019-06-16,2.325000047683716,2.3399999141693115,2.3137500286102295,2.3137500286102295,584559.0
+2019-06-17,2.325000047683716,2.3550000190734863,2.325000047683716,2.3550000190734863,2111039.0
+2019-06-18,2.3550000190734863,2.369999885559082,2.3399999141693115,2.3662500381469727,1752892.0
+2019-06-19,2.3662500381469727,2.3662500381469727,2.3399999141693115,2.34375,603746.0
+2019-06-20,2.336250066757202,2.369999885559082,2.325000047683716,2.34375,3230732.0
+2019-06-23,2.34375,2.3475000858306885,2.325000047683716,2.325000047683716,1758159.0
+2019-06-24,2.325000047683716,2.3324999809265137,2.3062500953674316,2.317500114440918,1204719.0
+2019-06-25,2.325000047683716,2.328749895095825,2.3137500286102295,2.328749895095825,470159.0
+2019-06-26,2.328749895095825,2.3399999141693115,2.3212499618530273,2.325000047683716,1558479.0
+2019-06-27,2.325000047683716,2.325000047683716,2.317500114440918,2.325000047683716,1205773.0
+2019-06-30,2.325000047683716,2.325000047683716,2.317500114440918,2.3212499618530273,1100919.0
+2019-07-01,2.3212499618530273,2.351249933242798,2.317500114440918,2.3399999141693115,976266.0
+2019-07-02,2.325000047683716,2.3475000858306885,2.325000047683716,2.3399999141693115,435799.0
+2019-07-03,2.317500114440918,2.325000047683716,2.3137500286102295,2.317500114440918,1354039.0
+2019-07-04,2.3475000858306885,2.3475000858306885,2.3324999809265137,2.336250066757202,889706.0
+2019-07-07,2.328749895095825,2.336250066757202,2.328749895095825,2.336250066757202,553293.0
+2019-07-08,2.325000047683716,2.3399999141693115,2.325000047683716,2.3399999141693115,362573.0
+2019-07-09,2.328749895095825,2.336250066757202,2.325000047683716,2.3324999809265137,370546.0
+2019-07-10,2.3324999809265137,2.403749942779541,2.325000047683716,2.403749942779541,2996785.0
+2019-07-11,2.403749942779541,2.444999933242798,2.403749942779541,2.4375,2243306.0
+2019-07-14,2.456249952316284,2.4749999046325684,2.444999933242798,2.4674999713897705,2256159.0
+2019-07-15,2.4674999713897705,2.4674999713897705,2.4375,2.4674999713897705,682679.0
+2019-07-16,2.444999933242798,2.4600000381469727,2.444999933242798,2.456249952316284,1018906.0
+2019-07-17,2.463749885559082,2.463749885559082,2.4487500190734863,2.4487500190734863,380066.0
+2019-07-18,2.4487500190734863,2.452500104904175,2.4412500858306885,2.444999933242798,1048826.0
+2019-07-21,2.4000000953674316,2.4375,2.4000000953674316,2.418750047683716,887426.0
+2019-07-22,2.4149999618530273,2.4149999618530273,2.4000000953674316,2.4000000953674316,327719.0
+2019-07-23,2.4000000953674316,2.4000000953674316,2.3662500381469727,2.3662500381469727,608279.0
+2019-07-24,2.3662500381469727,2.3887500762939453,2.362499952316284,2.362499952316284,530759.0
+2019-07-25,2.377500057220459,2.3887500762939453,2.377500057220459,2.3887500762939453,402746.0
+2019-07-28,2.3924999237060547,2.418750047683716,2.369999885559082,2.4149999618530273,864359.0
+2019-07-29,2.411250114440918,2.4149999618530273,2.3924999237060547,2.3924999237060547,455706.0
+2019-07-30,2.4000000953674316,2.4000000953674316,2.3812499046325684,2.396250009536743,399719.0
+2019-07-31,2.384999990463257,2.4000000953674316,2.384999990463257,2.4000000953674316,320279.0
+2019-08-01,2.3924999237060547,2.3924999237060547,2.384999990463257,2.384999990463257,317466.0
+2019-08-04,2.384999990463257,2.396250009536743,2.384999990463257,2.3924999237060547,753933.0
+2019-08-05,2.384999990463257,2.4075000286102295,2.384999990463257,2.396250009536743,1642119.0
+2019-08-06,2.3887500762939453,2.452500104904175,2.377500057220459,2.4337499141693115,1887932.0
+2019-08-07,2.452500104904175,2.452500104904175,2.4000000953674316,2.430000066757202,2170132.0
+2019-08-08,2.411250114440918,2.471250057220459,2.4075000286102295,2.444999933242798,2354306.0
+2019-08-11,2.444999933242798,2.444999933242798,2.444999933242798,2.444999933242798,0.0
+2019-08-12,2.444999933242798,2.444999933242798,2.444999933242798,2.444999933242798,0.0
+2019-08-13,2.444999933242798,2.444999933242798,2.444999933242798,2.444999933242798,0.0
+2019-08-14,2.444999933242798,2.444999933242798,2.444999933242798,2.444999933242798,0.0
+2019-08-15,2.444999933242798,2.444999933242798,2.444999933242798,2.444999933242798,0.0
+2019-08-18,2.4375,2.4412500858306885,2.3924999237060547,2.4149999618530273,1016719.0
+2019-08-19,2.4075000286102295,2.444999933242798,2.403749942779541,2.444999933242798,2074706.0
+2019-08-20,2.456249952316284,2.4825000762939453,2.4412500858306885,2.444999933242798,1850292.0
+2019-08-21,2.4375,2.4412500858306885,2.418750047683716,2.418750047683716,356213.0
+2019-08-22,2.418750047683716,2.4375,2.4000000953674316,2.430000066757202,1090386.0
+2019-08-25,2.403749942779541,2.418750047683716,2.4000000953674316,2.411250114440918,1313693.0
+2019-08-26,2.411250114440918,2.4487500190734863,2.403749942779541,2.4487500190734863,431319.0
+2019-08-27,2.4674999713897705,2.4825000762939453,2.422499895095825,2.471250057220459,3849545.0
+2019-08-28,2.456249952316284,2.4825000762939453,2.452500104904175,2.4825000762939453,2367999.0
+2019-08-29,2.4825000762939453,2.5274999141693115,2.4825000762939453,2.497499942779541,1832132.0
+2019-09-01,2.5274999141693115,2.5425000190734863,2.505000114440918,2.516249895095825,1582492.0
+2019-09-02,2.516249895095825,2.5199999809265137,2.4825000762939453,2.5199999809265137,1088466.0
+2019-09-03,2.512500047683716,2.538749933242798,2.512500047683716,2.53125,1023746.0
+2019-09-04,2.5350000858306885,2.5425000190734863,2.5274999141693115,2.5425000190734863,2351932.0
+2019-09-05,2.546250104904175,2.565000057220459,2.5199999809265137,2.565000057220459,2150919.0
+2019-09-08,2.572499990463257,2.6624999046325684,2.565000057220459,2.658750057220459,4234492.0
+2019-09-09,2.684999942779541,2.7412500381469727,2.6700000762939453,2.6962499618530273,9160744.0
+2019-09-10,2.711250066757202,2.7149999141693115,2.632499933242798,2.6362500190734863,4053158.0
+2019-09-11,2.6362500190734863,2.6362500190734863,2.557499885559082,2.557499885559082,3398732.0
+2019-09-12,2.5762500762939453,2.6549999713897705,2.5762500762939453,2.6475000381469727,2493532.0
+2019-09-15,2.625,2.6362500190734863,2.5875000953674316,2.625,3683745.0
+2019-09-16,2.6362500190734863,2.6362500190734863,2.4749999046325684,2.478749990463257,5883278.0
+2019-09-17,2.493000030517578,2.500999927520752,2.428999900817871,2.447999954223633,9489504.0
+2019-09-18,2.430000066757202,2.690000057220459,2.430000066757202,2.640000104904175,7046490.0
+2019-09-19,2.619999885559082,2.634999990463257,2.559999942779541,2.5999999046325684,4823050.0
+2019-09-22,2.5399999618530273,2.609999895095825,2.5399999618530273,2.5850000381469727,2217900.0
+2019-09-24,2.5950000286102295,2.625,2.5799999237060547,2.619999885559082,2394280.0
+2019-09-25,2.5999999046325684,2.694999933242798,2.5999999046325684,2.6500000953674316,4542550.0
+2019-09-26,2.630000114440918,2.680000066757202,2.5850000381469727,2.5899999141693115,1843530.0
+2019-09-29,2.5799999237060547,2.609999895095825,2.5799999237060547,2.5999999046325684,1139060.0
+2019-09-30,2.619999885559082,2.630000114440918,2.5950000286102295,2.5999999046325684,2248460.0
+2019-10-01,2.6050000190734863,2.609999895095825,2.5850000381469727,2.5999999046325684,1429310.0
+2019-10-02,2.575000047683716,2.5799999237060547,2.5,2.5,4426100.0
+2019-10-03,2.490000009536743,2.490000009536743,2.4019999504089355,2.4539999961853027,6213560.0
+2019-10-06,2.4679999351501465,2.490000009536743,2.4560000896453857,2.4660000801086426,1302020.0
+2019-10-07,2.4700000286102295,2.4739999771118164,2.4660000801086426,2.4739999771118164,380020.0
+2019-10-08,2.4639999866485596,2.4839999675750732,2.4560000896453857,2.4739999771118164,1239080.0
+2019-10-09,2.4739999771118164,2.4739999771118164,2.446000099182129,2.446000099182129,1134630.0
+2019-10-10,2.450000047683716,2.450000047683716,2.388000011444092,2.4019999504089355,833790.0
+2019-10-13,2.4260001182556152,2.4260001182556152,2.4000000953674316,2.4000000953674316,670200.0
+2019-10-14,2.4000000953674316,2.4079999923706055,2.3919999599456787,2.4000000953674316,591620.0
+2019-10-15,2.4000000953674316,2.4000000953674316,2.384000062942505,2.3980000019073486,600730.0
+2019-10-16,2.390000104904175,2.390000104904175,2.3499999046325684,2.375999927520752,699690.0
+2019-10-17,2.375999927520752,2.4100000858306885,2.375999927520752,2.4000000953674316,681540.0
+2019-10-20,2.4119999408721924,2.430000066757202,2.4119999408721924,2.421999931335449,483230.0
+2019-10-21,2.4019999504089355,2.434000015258789,2.4019999504089355,2.434000015258789,629270.0
+2019-10-22,2.434000015258789,2.440000057220459,2.430000066757202,2.434000015258789,329490.0
+2019-10-23,2.427999973297119,2.444000005722046,2.4100000858306885,2.4100000858306885,451900.0
+2019-10-24,2.4140000343322754,2.4519999027252197,2.4119999408721924,2.4519999027252197,772310.0
+2019-10-27,2.4260001182556152,2.440000057220459,2.421999931335449,2.434000015258789,729310.0
+2019-10-28,2.4260001182556152,2.4260001182556152,2.4000000953674316,2.4200000762939453,390730.0
+2019-10-29,2.4179999828338623,2.4179999828338623,2.4000000953674316,2.4179999828338623,484540.0
+2019-10-30,2.421999931335449,2.4539999961853027,2.421999931335449,2.447999954223633,568870.0
+2019-10-31,2.450000047683716,2.450000047683716,2.4140000343322754,2.4140000343322754,664640.0
+2019-11-03,2.390000104904175,2.3919999599456787,2.305999994277954,2.305999994277954,907070.0
+2019-11-04,2.3259999752044678,2.3399999141693115,2.313999891281128,2.3239998817443848,680270.0
+2019-11-05,2.319999933242798,2.3359999656677246,2.319999933242798,2.3359999656677246,198520.0
+2019-11-06,2.3340001106262207,2.3340001106262207,2.309999942779541,2.3299999237060547,573550.0
+2019-11-07,2.3299999237060547,2.380000114440918,2.3299999237060547,2.369999885559082,930570.0
+2019-11-10,2.381999969482422,2.4000000953674316,2.3499999046325684,2.3499999046325684,675630.0
+2019-11-11,2.359999895095825,2.364000082015991,2.3540000915527344,2.3540000915527344,1177030.0
+2019-11-12,2.3499999046325684,2.361999988555908,2.3420000076293945,2.3499999046325684,596690.0
+2019-11-13,2.3440001010894775,2.3499999046325684,2.319999933242798,2.3359999656677246,325530.0
+2019-11-14,2.3499999046325684,2.3519999980926514,2.315999984741211,2.3359999656677246,366490.0
+2019-11-17,2.3239998817443848,2.3299999237060547,2.322000026702881,2.3299999237060547,121520.0
+2019-11-18,2.319999933242798,2.3380000591278076,2.302000045776367,2.303999900817871,705540.0
+2019-11-19,2.302000045776367,2.302000045776367,2.2739999294281006,2.2739999294281006,3114680.0
+2019-11-20,2.2760000228881836,2.2920000553131104,2.2679998874664307,2.2780001163482666,2711670.0
+2019-11-21,2.2780001163482666,2.2780001163482666,2.25600004196167,2.2639999389648438,1957380.0
+2019-11-24,2.2699999809265137,2.2699999809265137,2.25,2.25,1490160.0
+2019-11-25,2.240000009536743,2.240000009536743,2.200000047683716,2.2260000705718994,1577430.0
+2019-11-26,2.2300000190734863,2.2300000190734863,2.2200000286102295,2.2200000286102295,614500.0
+2019-11-27,2.2200000286102295,2.23799991607666,2.2200000286102295,2.2219998836517334,427010.0
+2019-11-28,2.240000009536743,2.242000102996826,2.2219998836517334,2.2219998836517334,618300.0
+2019-12-01,2.246000051498413,2.246000051498413,2.2260000705718994,2.2260000705718994,325750.0
+2019-12-02,2.240000009536743,2.240000009536743,2.2239999771118164,2.240000009536743,307170.0
+2019-12-03,2.242000102996826,2.257999897003174,2.240000009536743,2.240000009536743,894930.0
+2019-12-04,2.23799991607666,2.23799991607666,2.2179999351501465,2.2219998836517334,872660.0
+2019-12-05,2.2300000190734863,2.2360000610351562,2.2200000286102295,2.2300000190734863,637260.0
+2019-12-08,2.2339999675750732,2.259999990463257,2.2339999675750732,2.240000009536743,706420.0
+2019-12-09,2.26200008392334,2.2699999809265137,2.25,2.253999948501587,1617820.0
+2019-12-10,2.25,2.253999948501587,2.2339999675750732,2.2339999675750732,438330.0
+2019-12-11,2.25,2.25600004196167,2.2200000286102295,2.23799991607666,2986620.0
+2019-12-12,2.23799991607666,2.24399995803833,2.2279999256134033,2.240000009536743,1097100.0
+2019-12-15,2.240000009536743,2.240000009536743,2.2179999351501465,2.2300000190734863,1829710.0
+2019-12-16,2.240000009536743,2.2860000133514404,2.240000009536743,2.2780001163482666,4418290.0
+2019-12-17,2.2820000648498535,2.319999933242798,2.2799999713897705,2.309999942779541,4454660.0
+2019-12-18,2.313999891281128,2.319999933242798,2.2980000972747803,2.319999933242798,1694170.0
+2019-12-19,2.3359999656677246,2.388000011444092,2.3359999656677246,2.368000030517578,3474280.0
+2019-12-22,2.364000082015991,2.368000030517578,2.3440001010894775,2.364000082015991,1465440.0
+2019-12-23,2.361999988555908,2.369999885559082,2.3499999046325684,2.3580000400543213,3599020.0
+2019-12-24,2.3580000400543213,2.378000020980835,2.3580000400543213,2.374000072479248,1962980.0
+2019-12-25,2.371999979019165,2.371999979019165,2.3519999980926514,2.361999988555908,1487240.0
+2019-12-26,2.361999988555908,2.421999931335449,2.361999988555908,2.3980000019073486,5153980.0
+2019-12-29,2.4140000343322754,2.440000057220459,2.4119999408721924,2.427999973297119,1730830.0
+2019-12-30,2.427999973297119,2.427999973297119,2.4019999504089355,2.4019999504089355,1401610.0
+2019-12-31,2.4019999504089355,2.4119999408721924,2.3940000534057617,2.3980000019073486,1027670.0
+2020-01-01,2.3959999084472656,2.446000099182129,2.3919999599456787,2.434000015258789,2563220.0
+2020-01-02,2.434000015258789,2.436000108718872,2.421999931335449,2.421999931335449,1070990.0
+2020-01-05,2.3959999084472656,2.3959999084472656,2.369999885559082,2.369999885559082,3069050.0
+2020-01-06,2.3519999980926514,2.385999917984009,2.3440001010894775,2.359999895095825,1373910.0
+2020-01-07,2.365999937057495,2.380000114440918,2.361999988555908,2.368000030517578,765510.0
+2020-01-08,2.3420000076293945,2.359999895095825,2.3299999237060547,2.3359999656677246,1531430.0
+2020-01-09,2.385999917984009,2.385999917984009,2.364000082015991,2.374000072479248,1227510.0
+2020-01-12,2.384000062942505,2.4019999504089355,2.380000114440918,2.4019999504089355,2015500.0
+2020-01-13,2.4079999923706055,2.436000108718872,2.4079999923706055,2.427999973297119,1646770.0
+2020-01-14,2.434000015258789,2.490000009536743,2.434000015258789,2.4579999446868896,4419280.0
+2020-01-15,2.4760000705718994,2.4800000190734863,2.4560000896453857,2.4560000896453857,1755930.0
+2020-01-16,2.4560000896453857,2.4800000190734863,2.4560000896453857,2.4739999771118164,1635540.0
+2020-01-19,2.4800000190734863,2.5450000762939453,2.4779999256134033,2.5250000953674316,4757070.0
+2020-01-20,2.5250000953674316,2.5299999713897705,2.5,2.509999990463257,1671110.0
+2020-01-21,2.5,2.555000066757202,2.5,2.5450000762939453,4441720.0
+2020-01-22,2.549999952316284,2.565000057220459,2.5350000858306885,2.5399999618530273,2150960.0
+2020-01-23,2.5350000858306885,2.5350000858306885,2.5,2.505000114440918,1824570.0
+2020-01-26,2.505000114440918,2.5199999809265137,2.496000051498413,2.505000114440918,1195720.0
+2020-01-27,2.505000114440918,2.5199999809265137,2.4820001125335693,2.4860000610351562,930790.0
+2020-01-28,2.4760000705718994,2.4839999675750732,2.450000047683716,2.4839999675750732,966130.0
+2020-01-29,2.4800000190734863,2.549999952316284,2.4800000190734863,2.509999990463257,2485150.0
+2020-01-30,2.505000114440918,2.5250000953674316,2.497999906539917,2.515000104904175,1381560.0
+2020-02-02,2.497999906539917,2.5,2.4600000381469727,2.48799991607666,931560.0
+2020-02-03,2.4860000610351562,2.497999906539917,2.450000047683716,2.4660000801086426,1626350.0
+2020-02-04,2.4639999866485596,2.5,2.4639999866485596,2.5,1025430.0
+2020-02-05,2.509999990463257,2.5799999237060547,2.496000051498413,2.509999990463257,3451420.0
+2020-02-06,2.515000104904175,2.515000104904175,2.4820001125335693,2.4820001125335693,1011810.0
+2020-02-09,2.450000047683716,2.490000009536743,2.431999921798706,2.490000009536743,1235980.0
+2020-02-10,2.4820001125335693,2.515000104904175,2.4700000286102295,2.4779999256134033,1412930.0
+2020-02-11,2.4700000286102295,2.5250000953674316,2.4539999961853027,2.505000114440918,2313190.0
+2020-02-12,2.5199999809265137,2.5199999809265137,2.4739999771118164,2.490000009536743,959880.0
+2020-02-13,2.490000009536743,2.490000009536743,2.4539999961853027,2.4820001125335693,503430.0
+2020-02-16,2.4820001125335693,2.4820001125335693,2.4820001125335693,2.4820001125335693,0.0
+2020-02-17,2.450000047683716,2.4820001125335693,2.450000047683716,2.4760000705718994,634360.0
+2020-02-18,2.4700000286102295,2.4719998836517334,2.437999963760376,2.440000057220459,1261660.0
+2020-02-19,2.440000057220459,2.490000009536743,2.440000057220459,2.4760000705718994,1872280.0
+2020-02-20,2.4739999771118164,2.505000114440918,2.4739999771118164,2.490000009536743,1858970.0
+2020-02-23,2.490000009536743,2.49399995803833,2.4779999256134033,2.4839999675750732,1809620.0
+2020-02-24,2.490000009536743,2.5,2.4119999408721924,2.4119999408721924,1799130.0
+2020-02-25,2.4040000438690186,2.4100000858306885,2.3480000495910645,2.3480000495910645,3204760.0
+2020-02-26,2.319999933242798,2.3380000591278076,2.2939999103546143,2.2960000038146973,4114310.0
+2020-02-27,2.2899999618530273,2.2899999618530273,2.2639999389648438,2.2679998874664307,2174340.0
+2020-03-01,2.240000009536743,2.240000009536743,2.180000066757202,2.200000047683716,2698970.0
+2020-03-02,2.2039999961853027,2.240000009536743,2.190000057220459,2.190000057220459,2407000.0
+2020-03-03,2.2039999961853027,2.25600004196167,2.2039999961853027,2.25600004196167,1504450.0
+2020-03-04,2.25600004196167,2.25600004196167,2.25600004196167,2.25600004196167,0.0
+2020-03-05,2.2679998874664307,2.2839999198913574,2.2300000190734863,2.2300000190734863,1294590.0
+2020-03-08,2.200000047683716,2.200000047683716,2.0360000133514404,2.138000011444092,3729070.0
+2020-03-09,1.9500000476837158,2.0199999809265137,1.9500000476837158,1.9600000381469727,2894420.0
+2020-03-10,2.0899999141693115,2.119999885559082,1.9800000190734863,2.072000026702881,3940710.0
+2020-03-11,2.0739998817443848,2.1040000915527344,2.0339999198913574,2.0480000972747803,2641220.0
+2020-03-12,1.9980000257492065,2.0399999618530273,1.9600000381469727,2.0239999294281006,1971900.0
+2020-03-15,2.052000045776367,2.0980000495910645,1.996000051498413,1.996000051498413,1626640.0
+2020-03-16,1.996000051498413,2.00600004196167,1.9800000190734863,1.9800000190734863,1474240.0
+2020-03-17,1.9299999475479126,2.0280001163482666,1.9299999475479126,2.00600004196167,1224780.0
+2020-03-18,1.9980000257492065,2.0380001068115234,1.9700000286102295,1.9880000352859497,2000240.0
+2020-03-19,1.9880000352859497,2.0799999237060547,1.9880000352859497,2.0799999237060547,2492260.0
+2020-03-22,2.0399999618530273,2.24399995803833,2.009999990463257,2.1459999084472656,13944090.0
+2020-03-23,2.1500000953674316,2.2039999961853027,2.049999952316284,2.052000045776367,7464960.0
+2020-03-24,2.0899999141693115,2.1459999084472656,2.0899999141693115,2.118000030517578,2978800.0
+2020-03-25,2.1519999504089355,2.180000066757202,2.0360000133514404,2.0799999237060547,5284920.0
+2020-03-26,2.009999990463257,2.0260000228881836,1.9500000476837158,2.0179998874664307,9056760.0
+2020-03-29,2.002000093460083,2.0299999713897705,1.9980000257492065,2.0139999389648438,2726230.0
+2020-03-30,2.0160000324249268,2.0280001163482666,2.009999990463257,2.0260000228881836,2425090.0
+2020-03-31,2.0480000972747803,2.068000078201294,2.0299999713897705,2.053999900817871,3259320.0
+2020-04-01,2.0399999618530273,2.0980000495910645,2.0380001068115234,2.0980000495910645,4184700.0
+2020-04-02,2.0999999046325684,2.119999885559082,2.0859999656677246,2.0880000591278076,7413550.0
+2020-04-05,2.0999999046325684,2.109999895095825,2.0759999752044678,2.0840001106262207,3661560.0
+2020-04-06,2.0799999237060547,2.0899999141693115,2.069999933242798,2.0880000591278076,1986390.0
+2020-04-07,2.0920000076293945,2.190000057220459,2.0799999237060547,2.190000057220459,9129920.0
+2020-04-08,2.177999973297119,2.177999973297119,2.125999927520752,2.131999969482422,3913590.0
+2020-04-09,2.140000104904175,2.180000066757202,2.134000062942505,2.135999917984009,3756640.0
+2020-04-12,2.135999917984009,2.135999917984009,2.0940001010894775,2.118000030517578,4853310.0
+2020-04-13,2.118000030517578,2.194000005722046,2.111999988555908,2.134000062942505,4475420.0
+2020-04-14,2.130000114440918,2.140000104904175,2.1080000400543213,2.119999885559082,2766730.0
+2020-04-15,2.118000030517578,2.118000030517578,2.062000036239624,2.062000036239624,3001910.0
+2020-04-16,2.053999900817871,2.053999900817871,1.996000051498413,2.0,4583930.0
+2020-04-19,2.007999897003174,2.007999897003174,1.9880000352859497,2.003999948501587,1746400.0
+2020-04-20,2.0,2.007999897003174,1.9759999513626099,2.007999897003174,1791670.0
+2020-04-21,1.9520000219345093,2.01200008392334,1.9520000219345093,2.009999990463257,2137480.0
+2020-04-22,2.0,2.0199999809265137,1.9900000095367432,2.007999897003174,1419460.0
+2020-04-23,2.0199999809265137,2.0320000648498535,2.009999990463257,2.0260000228881836,1435130.0
+2020-04-26,2.0380001068115234,2.0759999752044678,2.0380001068115234,2.068000078201294,3233660.0
+2020-04-27,2.072000026702881,2.1480000019073486,2.068000078201294,2.1040000915527344,4334340.0
+2020-04-28,2.0959999561309814,2.119999885559082,2.0840001106262207,2.109999895095825,1570980.0
+2020-04-29,2.124000072479248,2.1500000953674316,2.119999885559082,2.128000020980835,3642330.0
+2020-04-30,2.135999917984009,2.1559998989105225,2.135999917984009,2.138000011444092,3699510.0
+2020-05-03,2.0320000648498535,2.0899999141693115,1.9639999866485596,1.9800000190734863,3012130.0
+2020-05-04,1.9800000190734863,2.0,1.9500000476837158,1.996000051498413,1263240.0
+2020-05-05,2.00600004196167,2.058000087738037,2.00600004196167,2.049999952316284,7051700.0
+2020-05-06,2.069999933242798,2.0899999141693115,2.0360000133514404,2.072000026702881,4592920.0
+2020-05-07,2.0859999656677246,2.130000114440918,2.0759999752044678,2.0999999046325684,6107660.0
+2020-05-10,2.109999895095825,2.1480000019073486,2.1019999980926514,2.135999917984009,6191610.0
+2020-05-11,2.0899999141693115,2.128000020980835,2.0199999809265137,2.125999927520752,5141270.0
+2020-05-12,2.130000114440918,2.1640000343322754,2.118000030517578,2.1459999084472656,6417620.0
+2020-05-13,2.1619999408721924,2.180000066757202,2.0999999046325684,2.114000082015991,5956500.0
+2020-05-14,2.1019999980926514,2.118000030517578,2.049999952316284,2.072000026702881,3833390.0
+2020-05-17,2.0980000495910645,2.0980000495910645,2.072000026702881,2.0980000495910645,1553520.0
+2020-05-18,2.109999895095825,2.114000082015991,2.0799999237060547,2.0820000171661377,2081020.0
+2020-05-19,2.0899999141693115,2.119999885559082,2.0820000171661377,2.0999999046325684,1828240.0
+2020-05-20,2.109999895095825,2.109999895095825,2.0799999237060547,2.0899999141693115,1052540.0
+2020-05-21,2.0820000171661377,2.0899999141693115,2.072000026702881,2.0739998817443848,1101470.0
+2020-05-31,2.118000030517578,2.118000030517578,2.0899999141693115,2.1059999465942383,3249290.0
+2020-06-01,2.114000082015991,2.128000020980835,2.0999999046325684,2.111999988555908,4854800.0
+2020-06-02,2.109999895095825,2.1419999599456787,2.109999895095825,2.115999937057495,8186400.0
+2020-06-03,2.125999927520752,2.125999927520752,2.0820000171661377,2.0820000171661377,4191590.0
+2020-06-04,2.0840001106262207,2.0999999046325684,2.069999933242798,2.0859999656677246,2852240.0
+2020-06-07,2.1559998989105225,2.1600000858306885,2.125999927520752,2.1500000953674316,10960200.0
+2020-06-08,2.1679999828338623,2.1679999828338623,2.140000104904175,2.1500000953674316,4627530.0
+2020-06-09,2.1559998989105225,2.1559998989105225,2.128000020980835,2.138000011444092,3725790.0
+2020-06-10,2.1459999084472656,2.246000051498413,2.140000104904175,2.2300000190734863,25066930.0
+2020-06-11,2.2320001125335693,2.2799999713897705,2.2260000705718994,2.2679998874664307,13682900.0
+2020-06-14,2.2699999809265137,2.305999994277954,2.259999990463257,2.2860000133514404,8232160.0
+2020-06-15,2.2860000133514404,2.2860000133514404,2.2239999771118164,2.23799991607666,4891480.0
+2020-06-16,2.25,2.2839999198913574,2.25,2.2699999809265137,4018090.0
+2020-06-17,2.2699999809265137,2.2860000133514404,2.24399995803833,2.25600004196167,2832420.0
+2020-06-18,2.2639999389648438,2.308000087738037,2.25,2.299999952316284,11859370.0
+2020-06-21,2.299999952316284,2.313999891281128,2.2799999713897705,2.2920000553131104,10682410.0
+2020-06-22,2.2920000553131104,2.303999900817871,2.259999990463257,2.2639999389648438,5693460.0
+2020-06-23,2.2899999618530273,2.3239998817443848,2.252000093460083,2.3239998817443848,7812100.0
+2020-06-24,2.3340001106262207,2.4619998931884766,2.3320000171661377,2.380000114440918,47065900.0
+2020-06-25,2.380000114440918,2.430000066757202,2.371999979019165,2.3959999084472656,8758350.0
+2020-06-28,2.3980000019073486,2.4000000953674316,2.364000082015991,2.368000030517578,6082210.0
+2020-06-29,2.369999885559082,2.384000062942505,2.364000082015991,2.364000082015991,6228590.0
+2020-06-30,2.369999885559082,2.374000072479248,2.299999952316284,2.299999952316284,7703520.0
+2020-07-01,2.308000087738037,2.3459999561309814,2.2839999198913574,2.313999891281128,6269750.0
+2020-07-02,2.3380000591278076,2.375999927520752,2.3380000591278076,2.3540000915527344,6658850.0
+2020-07-05,2.374000072479248,2.4019999504089355,2.359999895095825,2.3980000019073486,10691390.0
+2020-07-06,2.4100000858306885,2.4100000858306885,2.364000082015991,2.369999885559082,6790120.0
+2020-07-07,2.378000020980835,2.421999931335449,2.371999979019165,2.385999917984009,12169120.0
+2020-07-08,2.381999969482422,2.3940000534057617,2.374000072479248,2.375999927520752,4148030.0
+2020-07-09,2.380000114440918,2.4000000953674316,2.375999927520752,2.380000114440918,4983410.0
+2020-07-12,2.3919999599456787,2.4100000858306885,2.380000114440918,2.384000062942505,3745320.0
+2020-07-13,2.388000011444092,2.3959999084472656,2.378000020980835,2.384000062942505,4092120.0
+2020-07-14,2.374000072479248,2.375999927520752,2.3399999141693115,2.3580000400543213,2766490.0
+2020-07-15,2.359999895095825,2.3959999084472656,2.359999895095825,2.380000114440918,4141580.0
+2020-07-16,2.390000104904175,2.4200000762939453,2.378000020980835,2.4059998989105225,9291970.0
+2020-07-19,2.4260001182556152,2.48799991607666,2.4260001182556152,2.4860000610351562,14631660.0
+2020-07-20,2.4660000801086426,2.4860000610351562,2.3340001106262207,2.4200000762939453,11928250.0
+2020-07-21,2.437999963760376,2.4579999446868896,2.4200000762939453,2.430000066757202,5051990.0
+2020-07-22,2.450000047683716,2.450000047683716,2.4100000858306885,2.436000108718872,5431400.0
+2020-07-23,2.436000108718872,2.497999906539917,2.436000108718872,2.4639999866485596,13310410.0
+2020-07-26,2.4660000801086426,2.4700000286102295,2.440000057220459,2.4600000381469727,3652830.0
+2020-07-27,2.4539999961853027,2.555000066757202,2.450000047683716,2.509999990463257,16991670.0
+2020-07-28,2.515000104904175,2.5350000858306885,2.497999906539917,2.5,6840330.0
+2020-08-05,2.509999990463257,2.5450000762939453,2.497999906539917,2.5250000953674316,5008860.0
+2020-08-06,2.515000104904175,2.5350000858306885,2.509999990463257,2.5199999809265137,2103120.0
+2020-08-09,2.505000114440918,2.5850000381469727,2.5,2.5850000381469727,7992310.0
+2020-08-10,2.5950000286102295,2.615000009536743,2.549999952316284,2.5999999046325684,9281760.0
+2020-08-11,2.5850000381469727,2.619999885559082,2.565000057220459,2.5899999141693115,8655720.0
+2020-08-12,2.5850000381469727,2.609999895095825,2.5799999237060547,2.5799999237060547,4998690.0
+2020-08-13,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0.0
+2020-08-16,2.6500000953674316,2.799999952316284,2.6500000953674316,2.694999933242798,28999440.0
+2020-08-17,2.690000057220459,2.690000057220459,2.5899999141693115,2.6500000953674316,10399490.0
+2020-08-18,2.640000104904175,2.6449999809265137,2.5999999046325684,2.640000104904175,4810550.0
+2020-08-19,2.6449999809265137,2.6449999809265137,2.6050000190734863,2.625,3533900.0
+2020-08-20,2.630000114440918,2.630000114440918,2.5899999141693115,2.5999999046325684,5830500.0
+2020-08-23,2.5999999046325684,2.6449999809265137,2.5999999046325684,2.615000009536743,9541550.0
+2020-08-24,2.609999895095825,2.6500000953674316,2.5899999141693115,2.634999990463257,8247010.0
+2020-08-25,2.634999990463257,2.634999990463257,2.5999999046325684,2.6050000190734863,6976090.0
+2020-08-26,2.5999999046325684,2.625,2.5950000286102295,2.625,4519900.0
+2020-08-27,2.630000114440918,2.7200000286102295,2.615000009536743,2.6700000762939453,26887920.0
+2020-08-30,2.690000057220459,2.690000057220459,2.6600000858306885,2.674999952316284,5852350.0
+2020-08-31,2.674999952316284,2.744999885559082,2.619999885559082,2.7100000381469727,34413910.0
+2020-09-01,2.7149999141693115,2.805000066757202,2.700000047683716,2.75,27381990.0
+2020-09-02,2.759999990463257,2.7799999713897705,2.700000047683716,2.740000009536743,14260850.0
+2020-09-03,2.755000114440918,2.7699999809265137,2.7100000381469727,2.740000009536743,8821130.0
+2020-09-06,2.7149999141693115,2.7699999809265137,2.7100000381469727,2.759999990463257,10199830.0
+2020-09-07,2.7799999713897705,2.7799999713897705,2.744999885559082,2.765000104904175,7957910.0
+2020-09-08,2.765000104904175,2.8299999237060547,2.75,2.759999990463257,22156960.0
+2020-09-09,2.744999885559082,2.7699999809265137,2.7249999046325684,2.740000009536743,12207770.0
+2020-09-10,2.744999885559082,2.805000066757202,2.744999885559082,2.759999990463257,15328790.0
+2020-09-13,2.7899999618530273,2.8350000381469727,2.7799999713897705,2.7899999618530273,22312550.0
+2020-09-14,2.809999942779541,2.8350000381469727,2.740000009536743,2.799999952316284,22046030.0
+2020-09-15,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,14976740.0
+2020-09-16,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,15290770.0
+2020-09-17,3.4000000953674316,3.450000047683716,3.180000066757202,3.2200000286102295,118485760.0
+2020-09-20,3.234999895095825,3.2850000858306885,3.1449999809265137,3.200000047683716,35961250.0
+2020-09-21,3.2200000286102295,3.2200000286102295,3.1050000190734863,3.1050000190734863,27931620.0
+2020-09-22,3.0999999046325684,3.255000114440918,3.049999952316284,3.1549999713897705,37341150.0
+2020-09-24,3.1600000858306885,3.180000066757202,3.119999885559082,3.140000104904175,12668750.0
+2020-09-27,3.1500000953674316,3.200000047683716,3.125,3.190000057220459,19131540.0
+2020-09-28,3.194999933242798,3.25,3.174999952316284,3.2149999141693115,29431920.0
+2020-09-29,3.240000009536743,3.5299999713897705,3.2200000286102295,3.4000000953674316,98259090.0
+2020-09-30,3.4200000762939453,3.4200000762939453,3.325000047683716,3.3399999141693115,21111740.0
+2020-10-01,3.3399999141693115,3.3499999046325684,3.2899999618530273,3.299999952316284,18676720.0
+2020-10-04,3.259999990463257,3.319999933242798,3.1500000953674316,3.1500000953674316,12149300.0
+2020-10-05,3.174999952316284,3.234999895095825,3.069999933242798,3.234999895095825,10598210.0
+2020-10-06,3.255000114440918,3.2799999713897705,3.2100000381469727,3.2799999713897705,8882220.0
+2020-10-07,3.2899999618530273,3.325000047683716,3.259999990463257,3.2799999713897705,8227680.0
+2020-10-08,3.2799999713897705,3.299999952316284,3.2200000286102295,3.2899999618530273,7112560.0
+2020-10-11,3.3350000381469727,3.4200000762939453,3.299999952316284,3.369999885559082,22233550.0
+2020-10-12,3.369999885559082,3.3949999809265137,3.3499999046325684,3.375,11897430.0
+2020-10-13,3.4100000858306885,3.5250000953674316,3.4100000858306885,3.444999933242798,27781000.0
+2020-10-14,3.4700000286102295,3.4700000286102295,3.3949999809265137,3.4100000858306885,9049540.0
+2020-10-15,3.4000000953674316,3.4100000858306885,3.3499999046325684,3.390000104904175,6791770.0
+2020-10-18,3.424999952316284,3.609999895095825,3.4049999713897705,3.575000047683716,69408750.0
+2020-10-19,3.5850000381469727,3.5850000381469727,3.5199999809265137,3.555000066757202,18510140.0
+2020-10-20,3.5299999713897705,3.6549999713897705,3.490000009536743,3.5899999141693115,44692330.0
+2020-10-21,3.5899999141693115,3.619999885559082,3.515000104904175,3.549999952316284,12053290.0
+2020-10-22,3.549999952316284,3.5799999237060547,3.5,3.549999952316284,13635670.0
+2020-10-25,3.549999952316284,3.575000047683716,3.194999933242798,3.299999952316284,15000810.0
+2020-10-26,3.2799999713897705,3.4000000953674316,3.109999895095825,3.4000000953674316,18552340.0
+2020-10-27,3.359999895095825,3.380000114440918,3.2850000858306885,3.3499999046325684,9035320.0
+2020-10-28,3.3550000190734863,3.3550000190734863,3.2100000381469727,3.265000104904175,8726450.0
+2020-10-29,3.130000114440918,3.2100000381469727,3.009999990463257,3.0999999046325684,15669070.0
+2020-11-01,3.0999999046325684,3.1600000858306885,3.059999942779541,3.0999999046325684,6173250.0
+2020-11-02,3.109999895095825,3.2049999237060547,3.0950000286102295,3.180000066757202,8581970.0
+2020-11-03,3.184999942779541,3.2149999141693115,3.109999895095825,3.115000009536743,8149820.0
+2020-11-04,3.1600000858306885,3.265000104904175,3.125,3.255000114440918,14712390.0
+2020-11-05,3.2200000286102295,3.5799999237060547,3.194999933242798,3.559999942779541,37068820.0
+2020-11-08,3.4000000953674316,3.4800000190734863,3.369999885559082,3.4049999713897705,54616590.0
+2020-11-09,3.424999952316284,3.434999942779541,3.380000114440918,3.4000000953674316,19881770.0
+2020-11-10,3.494999885559082,3.509999990463257,3.3299999237060547,3.4149999618530273,33500720.0
+2020-11-11,3.424999952316284,3.694999933242798,3.369999885559082,3.609999895095825,89144090.0
+2020-11-12,3.6500000953674316,3.674999952316284,3.5999999046325684,3.619999885559082,34835330.0
+2020-11-15,3.6600000858306885,3.7100000381469727,3.615000009536743,3.6600000858306885,33256190.0
+2020-11-16,3.6600000858306885,3.6700000762939453,3.5799999237060547,3.5999999046325684,18355020.0
+2020-11-17,3.609999895095825,3.615000009536743,3.555000066757202,3.569999933242798,12706160.0
+2020-11-18,3.569999933242798,3.615000009536743,3.5399999618530273,3.575000047683716,17645390.0
+2020-11-19,3.5799999237060547,3.75,3.575000047683716,3.6649999618530273,66567800.0
+2020-11-22,3.700000047683716,3.7100000381469727,3.609999895095825,3.634999990463257,23603480.0
+2020-11-23,3.634999990463257,3.634999990463257,3.5799999237060547,3.609999895095825,12311300.0
+2020-11-24,3.619999885559082,3.734999895095825,3.5950000286102295,3.684999942779541,29477730.0
+2020-11-25,3.7200000286102295,3.7200000286102295,3.625,3.6500000953674316,11698170.0
+2020-11-26,3.5799999237060547,3.630000114440918,3.5199999809265137,3.5999999046325684,10414250.0
+2020-11-29,3.700000047683716,3.7200000286102295,3.619999885559082,3.640000104904175,22561220.0
+2020-11-30,3.6449999809265137,3.6600000858306885,3.6050000190734863,3.609999895095825,9369690.0
+2020-12-01,3.5999999046325684,3.619999885559082,3.5799999237060547,3.5999999046325684,6999920.0
+2020-12-02,3.609999895095825,3.619999885559082,3.5799999237060547,3.5950000286102295,5710080.0
+2020-12-03,3.5899999141693115,3.6500000953674316,3.5799999237060547,3.640000104904175,9501040.0
+2020-12-06,3.6500000953674316,3.6500000953674316,3.515000104904175,3.515000104904175,9304200.0
+2020-12-07,3.509999990463257,3.5399999618530273,3.375,3.509999990463257,7680170.0
+2020-12-08,3.509999990463257,3.509999990463257,3.4100000858306885,3.4700000286102295,6844740.0
+2020-12-09,3.490000009536743,3.494999885559082,3.4600000381469727,3.490000009536743,6733970.0
+2020-12-10,3.5,3.759999990463257,3.4600000381469727,3.684999942779541,32693820.0
+2020-12-13,3.690000057220459,3.694999933242798,3.5799999237060547,3.5950000286102295,17001920.0
+2020-12-14,3.5850000381469727,3.625,3.549999952316284,3.5899999141693115,8747490.0
+2020-12-15,3.5999999046325684,3.625,3.569999933242798,3.5950000286102295,6651760.0
+2020-12-16,3.5999999046325684,3.6649999618530273,3.569999933242798,3.5899999141693115,17865480.0
+2020-12-17,3.5899999141693115,3.5999999046325684,3.555000066757202,3.569999933242798,7601810.0
+2020-12-20,3.5799999237060547,3.5899999141693115,3.490000009536743,3.505000114440918,10264420.0
+2020-12-21,3.369999885559082,3.4200000762939453,3.299999952316284,3.319999933242798,10461340.0
+2020-12-22,3.3499999046325684,3.4049999713897705,3.3450000286102295,3.4000000953674316,6611420.0
+2020-12-23,3.4000000953674316,3.434999942779541,3.369999885559082,3.434999942779541,5836810.0
+2020-12-24,3.434999942779541,3.4649999141693115,3.3949999809265137,3.4049999713897705,6140990.0
+2020-12-27,3.4149999618530273,3.5399999618530273,3.4149999618530273,3.484999895095825,14004710.0
+2020-12-28,3.4800000190734863,3.5399999618530273,3.434999942779541,3.5,10012720.0
+2020-12-29,3.509999990463257,3.5899999141693115,3.484999895095825,3.5299999713897705,11105860.0
+2020-12-30,3.549999952316284,3.549999952316284,3.490000009536743,3.505000114440918,6144200.0
+2020-12-31,3.490000009536743,3.5350000858306885,3.484999895095825,3.494999885559082,3784080.0
+2021-01-03,3.490000009536743,3.490000009536743,3.380000114440918,3.380000114440918,6238480.0
+2021-01-04,3.380000114440918,3.4100000858306885,3.380000114440918,3.390000104904175,3011400.0
+2021-01-05,3.4049999713897705,3.4049999713897705,3.359999895095825,3.365000009536743,1688150.0
+2021-01-06,3.359999895095825,3.4049999713897705,3.359999895095825,3.375,2012780.0
+2021-01-07,3.369999885559082,3.3949999809265137,3.369999885559082,3.3949999809265137,2103530.0
+2021-01-10,3.4049999713897705,3.450000047683716,3.3949999809265137,3.4149999618530273,6005340.0
+2021-01-11,3.4200000762939453,3.434999942779541,3.4000000953674316,3.4200000762939453,3162910.0
+2021-01-12,3.4200000762939453,3.4549999237060547,3.4049999713897705,3.4100000858306885,4972860.0
+2021-01-13,3.4100000858306885,3.4100000858306885,3.380000114440918,3.4000000953674316,4358310.0
+2021-01-14,3.424999952316284,3.549999952316284,3.4200000762939453,3.490000009536743,21669320.0
+2021-01-17,3.484999895095825,3.484999895095825,3.4200000762939453,3.440000057220459,8552570.0
+2021-01-18,3.440000057220459,3.4600000381469727,3.380000114440918,3.4000000953674316,8194720.0
+2021-01-19,3.4149999618530273,3.4149999618530273,3.390000104904175,3.4000000953674316,2652250.0
+2021-01-20,3.4000000953674316,3.4049999713897705,3.384999990463257,3.390000104904175,1671640.0
+2021-01-21,3.3949999809265137,3.484999895095825,3.380000114440918,3.450000047683716,6798300.0
+2021-01-24,3.5199999809265137,3.609999895095825,3.4600000381469727,3.549999952316284,38198820.0
+2021-01-25,3.559999942779541,3.559999942779541,3.4800000190734863,3.5,8509760.0
+2021-01-26,3.490000009536743,3.5,3.430000066757202,3.4600000381469727,7855020.0
+2021-01-27,3.450000047683716,3.4600000381469727,3.4149999618530273,3.424999952316284,5791610.0
+2021-01-28,3.4000000953674316,3.450000047683716,3.390000104904175,3.434999942779541,5253920.0
+2021-01-31,3.4200000762939453,3.430000066757202,3.369999885559082,3.4000000953674316,5945720.0
+2021-02-01,3.4000000953674316,3.4149999618530273,3.3499999046325684,3.359999895095825,5911740.0
+2021-02-02,3.375,3.390000104904175,3.325000047683716,3.3450000286102295,3548790.0
+2021-02-03,3.365000009536743,3.365000009536743,3.2899999618530273,3.315000057220459,5451910.0
+2021-02-04,3.200000047683716,3.2750000953674316,3.200000047683716,3.25,5334480.0
+2021-02-07,3.265000104904175,3.3299999237060547,3.265000104904175,3.305000066757202,5221050.0
+2021-02-08,3.299999952316284,3.359999895095825,3.299999952316284,3.3499999046325684,4729670.0
+2021-02-09,3.3499999046325684,3.4700000286102295,3.3399999141693115,3.430000066757202,11553430.0
+2021-02-10,3.440000057220459,3.440000057220459,3.375,3.3949999809265137,5283800.0
+2021-02-11,3.390000104904175,3.5250000953674316,3.390000104904175,3.4749999046325684,19624260.0
+2021-02-14,3.5,3.505000114440918,3.4549999237060547,3.4600000381469727,6801170.0
+2021-02-15,3.4600000381469727,3.4600000381469727,3.4000000953674316,3.4100000858306885,11162510.0
+2021-02-16,3.4149999618530273,3.4649999141693115,3.390000104904175,3.4549999237060547,7916210.0
+2021-02-17,3.450000047683716,3.5850000381469727,3.4200000762939453,3.549999952316284,25036410.0
+2021-02-18,3.5850000381469727,3.6449999809265137,3.5,3.509999990463257,26209790.0
+2021-02-21,3.5250000953674316,3.549999952316284,3.5,3.5250000953674316,7249560.0
+2021-02-22,3.5250000953674316,3.6449999809265137,3.494999885559082,3.5450000762939453,26975230.0
+2021-02-23,3.5450000762939453,3.559999942779541,3.505000114440918,3.509999990463257,10257140.0
+2021-02-24,3.509999990463257,3.5299999713897705,3.4100000858306885,3.450000047683716,10770230.0
+2021-02-25,3.450000047683716,3.490000009536743,3.444999933242798,3.4649999141693115,4515590.0
+2021-02-28,3.4200000762939453,3.4649999141693115,3.4049999713897705,3.450000047683716,4572580.0
+2021-03-01,3.4549999237060547,3.549999952316284,3.450000047683716,3.509999990463257,13084070.0
+2021-03-02,3.5450000762939453,3.5450000762939453,3.505000114440918,3.5199999809265137,8499340.0
+2021-03-03,3.5250000953674316,3.5350000858306885,3.5,3.505000114440918,6754980.0
+2021-03-04,3.509999990463257,3.5399999618530273,3.490000009536743,3.5199999809265137,12772450.0
+2021-03-07,3.5299999713897705,3.5850000381469727,3.5299999713897705,3.5399999618530273,13154810.0
+2021-03-08,3.5399999618530273,3.549999952316284,3.490000009536743,3.5,8927470.0
+2021-03-09,3.484999895095825,3.569999933242798,3.484999895095825,3.5399999618530273,14661610.0
+2021-03-10,3.5450000762939453,3.5799999237060547,3.515000104904175,3.559999942779541,14254680.0
+2021-03-11,3.569999933242798,3.5850000381469727,3.505000114440918,3.5399999618530273,9953680.0
+2021-03-14,3.5399999618530273,3.674999952316284,3.5199999809265137,3.674999952316284,31079960.0
+2021-03-15,3.694999933242798,3.890000104904175,3.634999990463257,3.799999952316284,56238560.0
+2021-03-16,3.8399999141693115,3.9049999713897705,3.609999895095825,3.700000047683716,27598620.0
+2021-03-17,3.7249999046325684,3.765000104904175,3.640000104904175,3.7200000286102295,11043210.0
+2021-03-18,3.7200000286102295,3.8949999809265137,3.7200000286102295,3.825000047683716,20124890.0
+2021-03-21,3.819999933242798,3.9700000286102295,3.799999952316284,3.9000000953674316,25268740.0
+2021-03-22,3.9000000953674316,3.9100000858306885,3.815000057220459,3.884999990463257,7269840.0
+2021-03-23,3.9000000953674316,3.9149999618530273,3.8499999046325684,3.859999895095825,6105940.0
+2021-03-24,3.819999933242798,3.859999895095825,3.700000047683716,3.7149999141693115,10395390.0
+2021-03-25,3.7200000286102295,3.7200000286102295,3.5950000286102295,3.634999990463257,20294360.0
+2021-03-28,3.5950000286102295,3.5950000286102295,3.5450000762939453,3.559999942779541,11969850.0
+2021-03-29,3.5799999237060547,3.619999885559082,3.549999952316284,3.5999999046325684,7688290.0
+2021-03-30,3.619999885559082,3.619999885559082,3.509999990463257,3.549999952316284,7536280.0
+2021-03-31,3.569999933242798,3.569999933242798,3.5199999809265137,3.555000066757202,11114450.0
+2021-04-01,3.559999942779541,3.559999942779541,3.5,3.5350000858306885,5885550.0
+2021-04-04,3.549999952316284,3.5899999141693115,3.5299999713897705,3.565000057220459,6263090.0
+2021-04-05,3.569999933242798,3.625,3.5450000762939453,3.5999999046325684,8978020.0
+2021-04-06,3.6050000190734863,3.684999942779541,3.5999999046325684,3.684999942779541,23898160.0
+2021-04-07,3.684999942779541,3.684999942779541,3.684999942779541,3.684999942779541,0.0
+2021-04-08,3.684999942779541,3.690000057220459,3.630000114440918,3.6700000762939453,5970300.0
+2021-04-11,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0.0
+2021-04-12,3.615000009536743,3.6449999809265137,3.569999933242798,3.6449999809265137,4866280.0
+2021-04-13,3.6500000953674316,3.680000066757202,3.5999999046325684,3.609999895095825,5372260.0
+2021-04-14,3.5899999141693115,3.5999999046325684,3.565000057220459,3.5999999046325684,3227570.0
+2021-04-15,3.609999895095825,3.640000104904175,3.5899999141693115,3.634999990463257,2867070.0
+2021-04-18,3.6449999809265137,3.6600000858306885,3.619999885559082,3.630000114440918,3119520.0
+2021-04-19,3.630000114440918,3.680000066757202,3.619999885559082,3.674999952316284,7227730.0
+2021-04-20,3.684999942779541,3.740000009536743,3.6700000762939453,3.734999895095825,17290810.0
+2021-04-21,3.744999885559082,3.7750000953674316,3.7249999046325684,3.744999885559082,11802970.0
+2021-04-22,3.75,3.755000114440918,3.700000047683716,3.755000114440918,5902870.0
+2021-04-25,3.759999990463257,3.815000057220459,3.759999990463257,3.7899999618530273,11269490.0
+2021-04-26,3.799999952316284,3.8450000286102295,3.7899999618530273,3.7899999618530273,6858890.0
+2021-04-27,3.8299999237060547,3.8350000381469727,3.7799999713897705,3.799999952316284,5447930.0
+2021-04-28,3.809999942779541,3.8499999046325684,3.7750000953674316,3.7799999713897705,10148400.0
+2021-04-29,3.7799999713897705,3.825000047683716,3.7699999809265137,3.7950000762939453,5357200.0
+2021-05-02,3.799999952316284,3.825000047683716,3.7750000953674316,3.7899999618530273,5299240.0
+2021-05-03,3.7899999618530273,3.809999942779541,3.7799999713897705,3.799999952316284,6704330.0
+2021-05-04,3.7950000762939453,3.875,3.7950000762939453,3.8499999046325684,5927570.0
+2021-05-05,3.859999895095825,3.880000114440918,3.805000066757202,3.805000066757202,3605950.0
+2021-05-06,3.799999952316284,3.809999942779541,3.7899999618530273,3.7899999618530273,2383540.0
+2021-05-09,3.7899999618530273,3.799999952316284,3.759999990463257,3.7750000953674316,2139390.0
+2021-05-10,3.7699999809265137,3.799999952316284,3.759999990463257,3.7850000858306885,2110090.0
+2021-05-17,3.7899999618530273,3.7950000762939453,3.759999990463257,3.7899999618530273,2657480.0
+2021-05-18,3.7950000762939453,3.799999952316284,3.7699999809265137,3.7750000953674316,2361730.0
+2021-05-19,3.765000104904175,3.7699999809265137,3.734999895095825,3.740000009536743,2524350.0
+2021-05-20,3.740000009536743,3.7750000953674316,3.7149999141693115,3.740000009536743,3101150.0
+2021-05-23,3.740000009536743,3.8299999237060547,3.734999895095825,3.805000066757202,6671760.0
+2021-05-24,3.825000047683716,3.8299999237060547,3.740000009536743,3.744999885559082,6624380.0
+2021-05-25,3.740000009536743,3.755000114440918,3.7249999046325684,3.744999885559082,7758480.0
+2021-05-26,3.75,3.7899999618530273,3.7200000286102295,3.7750000953674316,7614960.0
+2021-05-27,3.7249999046325684,3.740000009536743,3.7249999046325684,3.734999895095825,4416640.0
+2021-05-30,3.734999895095825,3.755000114440918,3.7249999046325684,3.740000009536743,3898430.0
+2021-05-31,3.755000114440918,3.799999952316284,3.7300000190734863,3.799999952316284,7533190.0
+2021-06-01,3.799999952316284,3.865000009536743,3.7850000858306885,3.7899999618530273,12096750.0
+2021-06-02,3.815000057220459,3.815000057220459,3.7699999809265137,3.7699999809265137,1749080.0
+2021-06-03,3.825000047683716,3.8399999141693115,3.7799999713897705,3.7799999713897705,4903440.0
+2021-06-06,3.7850000858306885,3.809999942779541,3.7699999809265137,3.7750000953674316,4352940.0
+2021-06-07,3.7699999809265137,3.8399999141693115,3.759999990463257,3.8399999141693115,7081900.0
+2021-06-08,3.8399999141693115,3.890000104904175,3.765000104904175,3.880000114440918,16871860.0
+2021-06-09,3.9200000762939453,4.099999904632568,3.9200000762939453,4.03000020980835,48214350.0
+2021-06-10,4.050000190734863,4.244999885559082,4.025000095367432,4.21999979019165,73204630.0
+2021-06-13,4.230000019073486,4.239999771118164,4.079999923706055,4.099999904632568,26606350.0
+2021-06-14,4.099999904632568,4.130000114440918,4.0,4.019999980926514,12467320.0
+2021-06-15,4.019999980926514,4.019999980926514,3.940000057220459,3.9649999141693115,5718390.0
+2021-06-16,3.9549999237060547,3.990000009536743,3.924999952316284,3.9700000286102295,5070670.0
+2021-06-17,3.9700000286102295,4.010000228881836,3.934999942779541,3.934999942779541,6187010.0
+2021-06-20,3.934999942779541,3.950000047683716,3.880000114440918,3.9049999713897705,6413660.0
+2021-06-21,3.884999990463257,3.9649999141693115,3.869999885559082,3.930000066757202,9017050.0
+2021-06-22,3.930000066757202,4.025000095367432,3.930000066757202,4.014999866485596,8786690.0
+2021-06-23,4.034999847412109,4.045000076293945,3.9600000381469727,3.9800000190734863,7117800.0
+2021-06-24,4.0,4.0,3.9200000762939453,3.9200000762939453,4431400.0
+2021-06-27,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0
+2021-06-28,3.994999885559082,4.114999771118164,3.984999895095825,4.079999923706055,20391430.0
+2021-06-29,4.09499979019165,4.184999942779541,4.085000038146973,4.130000114440918,14831580.0
+2021-06-30,4.150000095367432,4.150000095367432,4.074999809265137,4.09499979019165,5706590.0
+2021-07-01,4.085000038146973,4.090000152587891,4.025000095367432,4.059999942779541,3908540.0
+2021-07-04,4.065000057220459,4.079999923706055,3.9700000286102295,3.9700000286102295,10090300.0
+2021-07-05,3.9700000286102295,4.03000020980835,3.9549999237060547,3.984999895095825,4115560.0
+2021-07-06,3.984999895095825,4.005000114440918,3.9649999141693115,3.9749999046325684,2055140.0
+2021-07-07,3.9549999237060547,3.9749999046325684,3.924999952316284,3.940000057220459,2919990.0
+2021-07-08,3.950000047683716,3.9600000381469727,3.9100000858306885,3.950000047683716,2866840.0
+2021-07-11,3.944999933242798,3.944999933242798,3.859999895095825,3.880000114440918,2445290.0
+2021-07-12,3.865000009536743,3.934999942779541,3.805000066757202,3.9100000858306885,4175290.0
+2021-07-13,3.924999952316284,4.050000190734863,3.9100000858306885,3.9749999046325684,5874500.0
+2021-07-14,3.9749999046325684,3.994999885559082,3.950000047683716,3.994999885559082,1018360.0
+2021-07-15,3.994999885559082,4.025000095367432,3.9749999046325684,3.990000009536743,4966210.0
+2021-07-25,4.019999980926514,4.070000171661377,4.0,4.019999980926514,5317870.0
+2021-07-26,4.005000114440918,4.099999904632568,4.005000114440918,4.099999904632568,7777930.0
+2021-07-27,4.130000114440918,4.21999979019165,4.114999771118164,4.139999866485596,15075900.0
+2021-07-28,4.164999961853027,4.164999961853027,4.09499979019165,4.099999904632568,2969950.0
+2021-07-29,4.09499979019165,4.164999961853027,4.070000171661377,4.159999847412109,4247310.0
+2021-08-01,4.159999847412109,4.179999828338623,4.125,4.150000095367432,3790530.0
+2021-08-02,4.150000095367432,4.15500020980835,4.114999771118164,4.114999771118164,2298520.0
+2021-08-03,4.114999771118164,4.139999866485596,4.09499979019165,4.105000019073486,3683090.0
+2021-08-04,4.085000038146973,4.085000038146973,4.0,4.039999961853027,1851200.0
+2021-08-05,4.025000095367432,4.079999923706055,4.0,4.059999942779541,1749360.0
+2021-08-08,4.079999923706055,4.170000076293945,4.074999809265137,4.159999847412109,6540580.0
+2021-08-09,4.164999961853027,4.309999942779541,4.164999961853027,4.269999980926514,24201060.0
+2021-08-10,4.295000076293945,4.324999809265137,4.210000038146973,4.224999904632568,6754250.0
+2021-08-11,4.224999904632568,4.28000020980835,4.204999923706055,4.235000133514404,3240270.0
+2021-08-12,4.25,4.295000076293945,4.184999942779541,4.28000020980835,11411680.0
+2021-08-15,4.224999904632568,4.224999904632568,4.09499979019165,4.135000228881836,12055900.0
+2021-08-16,4.135000228881836,4.135000228881836,4.085000038146973,4.110000133514404,4684610.0
+2021-08-17,4.099999904632568,4.224999904632568,4.085000038146973,4.199999809265137,13042800.0
+2021-08-18,4.190000057220459,4.199999809265137,4.139999866485596,4.179999828338623,3348780.0
+2021-08-19,4.114999771118164,4.159999847412109,4.09499979019165,4.135000228881836,2380950.0
+2021-08-22,4.130000114440918,4.144999980926514,4.045000076293945,4.045000076293945,1817920.0
+2021-08-23,4.050000190734863,4.119999885559082,4.050000190734863,4.070000171661377,2482680.0
+2021-08-24,4.070000171661377,4.135000228881836,4.070000171661377,4.099999904632568,1678290.0
+2021-08-25,4.099999904632568,4.199999809265137,4.099999904632568,4.159999847412109,3160830.0
+2021-08-26,4.170000076293945,4.170000076293945,4.139999866485596,4.150000095367432,696440.0
+2021-08-29,4.159999847412109,4.204999923706055,4.135000228881836,4.199999809265137,4191330.0
+2021-08-30,4.199999809265137,4.215000152587891,4.170000076293945,4.179999828338623,2784490.0
+2021-08-31,4.199999809265137,4.255000114440918,4.195000171661377,4.210000038146973,6439680.0
+2021-09-01,4.199999809265137,4.235000133514404,4.175000190734863,4.199999809265137,3054050.0
+2021-09-02,4.204999923706055,4.224999904632568,4.179999828338623,4.210000038146973,1817120.0
+2021-09-05,4.21999979019165,4.289999961853027,4.199999809265137,4.289999961853027,4932910.0
+2021-09-06,4.295000076293945,4.304999828338623,4.269999980926514,4.295000076293945,6437340.0
+2021-09-07,4.300000190734863,4.300000190734863,4.230000019073486,4.239999771118164,1957050.0
+2021-09-08,4.244999885559082,4.255000114440918,4.199999809265137,4.215000152587891,1643520.0
+2021-09-09,4.21999979019165,4.21999979019165,4.179999828338623,4.199999809265137,1549540.0
+2021-09-12,4.179999828338623,4.179999828338623,4.119999885559082,4.175000190734863,1866210.0
+2021-09-13,4.150000095367432,4.170000076293945,4.135000228881836,4.159999847412109,1607380.0
+2021-09-14,4.159999847412109,4.295000076293945,4.159999847412109,4.190000057220459,6633960.0
+2021-09-15,4.184999942779541,4.210000038146973,4.175000190734863,4.199999809265137,1717240.0
+2021-09-16,4.199999809265137,4.244999885559082,4.175000190734863,4.195000171661377,3077230.0
+2021-09-19,4.199999809265137,4.21999979019165,4.159999847412109,4.199999809265137,1783120.0
+2021-09-20,4.190000057220459,4.199999809265137,4.15500020980835,4.159999847412109,1378230.0
+2021-09-21,4.135000228881836,4.215000152587891,4.130000114440918,4.184999942779541,2501870.0
+2021-09-22,4.179999828338623,4.195000171661377,4.125,4.135000228881836,2021740.0
+2021-09-26,4.15500020980835,4.175000190734863,4.110000133514404,4.139999866485596,1810640.0
+2021-09-27,4.159999847412109,4.179999828338623,4.130000114440918,4.15500020980835,1730620.0
+2021-09-28,4.164999961853027,4.164999961853027,4.099999904632568,4.099999904632568,2361200.0
+2021-09-29,4.070000171661377,4.139999866485596,4.070000171661377,4.099999904632568,1624900.0
+2021-09-30,4.099999904632568,4.105000019073486,4.074999809265137,4.099999904632568,2324390.0
+2021-10-03,4.099999904632568,4.099999904632568,4.03000020980835,4.070000171661377,1108390.0
+2021-10-04,4.059999942779541,4.065000057220459,3.994999885559082,4.0,2717870.0
+2021-10-05,4.0,4.03000020980835,3.9800000190734863,3.9800000190734863,1565890.0
+2021-10-06,3.994999885559082,4.005000114440918,3.9000000953674316,3.9000000953674316,2124320.0
+2021-10-07,3.944999933242798,3.944999933242798,3.880000114440918,3.8949999809265137,1849060.0
+2021-10-10,3.884999990463257,3.9000000953674316,3.869999885559082,3.8949999809265137,1596010.0
+2021-10-11,3.8949999809265137,3.8949999809265137,3.8949999809265137,3.8949999809265137,0.0
+2021-10-12,3.875,3.875,3.8499999046325684,3.859999895095825,1915980.0
+2021-10-13,3.8350000381469727,3.9149999618530273,3.819999933242798,3.9049999713897705,2087930.0
+2021-10-14,3.9049999713897705,3.9549999237060547,3.890000104904175,3.9549999237060547,1707100.0
+2021-10-17,3.950000047683716,3.9600000381469727,3.9049999713897705,3.9049999713897705,2991580.0
+2021-10-18,3.9100000858306885,3.9100000858306885,3.8949999809265137,3.8949999809265137,1027330.0
+2021-10-19,3.8949999809265137,3.930000066757202,3.875,3.884999990463257,1559710.0
+2021-10-20,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.869999885559082,1314090.0
+2021-10-21,3.875,3.880000114440918,3.8399999141693115,3.869999885559082,1658900.0
+2021-10-24,3.8399999141693115,3.884999990463257,3.8399999141693115,3.8499999046325684,1430520.0
+2021-10-25,3.8399999141693115,3.8550000190734863,3.805000066757202,3.805000066757202,1814000.0
+2021-10-26,3.805000066757202,3.819999933242798,3.799999952316284,3.819999933242798,1338030.0
+2021-10-27,3.815000057220459,3.8299999237060547,3.765000104904175,3.7850000858306885,809470.0
+2021-10-28,3.7750000953674316,3.815000057220459,3.765000104904175,3.7950000762939453,1332120.0
+2021-10-31,3.809999942779541,3.825000047683716,3.7750000953674316,3.7799999713897705,710540.0
+2021-11-01,3.7750000953674316,3.7750000953674316,3.75,3.765000104904175,929890.0
+2021-11-02,3.734999895095825,3.7699999809265137,3.7200000286102295,3.7200000286102295,548790.0
+2021-11-03,3.7100000381469727,3.7100000381469727,3.6449999809265137,3.680000066757202,2278150.0
+2021-11-04,3.619999885559082,3.625,3.559999942779541,3.5799999237060547,2986440.0
+2021-11-07,3.5799999237060547,3.5850000381469727,3.494999885559082,3.5350000858306885,4182500.0
+2021-11-08,3.5350000858306885,3.5350000858306885,3.4700000286102295,3.484999895095825,2082260.0
+2021-11-09,3.4549999237060547,3.4649999141693115,3.4000000953674316,3.4200000762939453,1698790.0
+2021-11-10,3.4200000762939453,3.4700000286102295,3.384999990463257,3.440000057220459,1989460.0
+2021-11-11,3.440000057220459,3.4749999046325684,3.440000057220459,3.4600000381469727,811450.0
+2021-11-14,3.4549999237060547,3.569999933242798,3.4549999237060547,3.549999952316284,2605650.0
+2021-11-15,3.559999942779541,3.609999895095825,3.5199999809265137,3.565000057220459,2116260.0
+2021-11-16,3.549999952316284,3.549999952316284,3.4700000286102295,3.5250000953674316,1113160.0
+2021-11-17,3.509999990463257,3.609999895095825,3.5,3.559999942779541,865880.0
+2021-11-18,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0
+2021-11-21,3.5299999713897705,3.549999952316284,3.4800000190734863,3.549999952316284,976880.0
+2021-11-22,3.5,3.5350000858306885,3.4600000381469727,3.4749999046325684,823490.0
+2021-11-23,3.4800000190734863,3.5,3.3299999237060547,3.4049999713897705,2646930.0
+2021-11-24,3.4100000858306885,3.4600000381469727,3.4000000953674316,3.4200000762939453,1282360.0
+2021-11-25,3.444999933242798,3.444999933242798,3.4000000953674316,3.4000000953674316,1370070.0
+2021-11-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2021-11-29,3.2049999237060547,3.2699999809265137,3.130000114440918,3.1500000953674316,1244740.0
+2021-11-30,3.1600000858306885,3.194999933242798,3.1050000190734863,3.1649999618530273,2537730.0
+2021-12-01,3.1700000762939453,3.2049999237060547,3.1449999809265137,3.190000057220459,1799760.0
+2021-12-02,3.1600000858306885,3.3450000286102295,3.1600000858306885,3.3399999141693115,3488490.0
+2021-12-05,3.380000114440918,3.4000000953674316,3.369999885559082,3.380000114440918,1359140.0
+2021-12-06,3.384999990463257,3.4149999618530273,3.359999895095825,3.4149999618530273,1734920.0
+2021-12-07,3.4200000762939453,3.5,3.4200000762939453,3.490000009536743,2076560.0
+2021-12-08,3.494999885559082,3.5,3.450000047683716,3.4649999141693115,854630.0
+2021-12-09,3.444999933242798,3.4600000381469727,3.369999885559082,3.3949999809265137,1154650.0
+2021-12-12,3.3499999046325684,3.450000047683716,3.3499999046325684,3.424999952316284,752270.0
+2021-12-13,3.4700000286102295,3.4800000190734863,3.440000057220459,3.450000047683716,633630.0
+2021-12-14,3.4700000286102295,3.5799999237060547,3.434999942779541,3.555000066757202,3242190.0
+2021-12-15,3.555000066757202,3.690000057220459,3.555000066757202,3.5799999237060547,5750310.0
+2021-12-16,3.5799999237060547,3.5950000286102295,3.5450000762939453,3.5850000381469727,1506370.0
+2021-12-19,3.569999933242798,3.569999933242798,3.5,3.5,882250.0
+2021-12-20,3.4549999237060547,3.4800000190734863,3.4000000953674316,3.4549999237060547,1466020.0
+2021-12-21,3.4549999237060547,3.609999895095825,3.430000066757202,3.5450000762939453,3255120.0
+2021-12-22,3.5999999046325684,3.5999999046325684,3.4800000190734863,3.484999895095825,505560.0
+2021-12-23,3.5899999141693115,3.5899999141693115,3.450000047683716,3.450000047683716,1061370.0
+2021-12-26,3.4549999237060547,3.5399999618530273,3.430000066757202,3.450000047683716,1191570.0
+2021-12-27,3.4600000381469727,3.509999990463257,3.4200000762939453,3.4200000762939453,1467750.0
+2021-12-28,3.4549999237060547,3.494999885559082,3.4200000762939453,3.450000047683716,1551640.0
+2021-12-29,3.4749999046325684,3.4749999046325684,3.3949999809265137,3.4100000858306885,1952160.0
+2021-12-30,3.4149999618530273,3.424999952316284,3.384999990463257,3.390000104904175,437660.0
+2022-01-02,3.390000104904175,3.4049999713897705,3.380000114440918,3.390000104904175,921400.0
+2022-01-03,3.390000104904175,3.4200000762939453,3.369999885559082,3.380000114440918,463800.0
+2022-01-04,3.384999990463257,3.4100000858306885,3.359999895095825,3.359999895095825,1182420.0
+2022-01-05,3.365000009536743,3.440000057220459,3.365000009536743,3.440000057220459,1136530.0
+2022-01-06,3.4600000381469727,3.4649999141693115,3.424999952316284,3.424999952316284,1174260.0
+2022-01-09,3.4700000286102295,3.494999885559082,3.440000057220459,3.490000009536743,1836780.0
+2022-01-10,3.494999885559082,3.505000114440918,3.4700000286102295,3.5,1671580.0
+2022-01-11,3.490000009536743,3.5250000953674316,3.4800000190734863,3.5,1154680.0
+2022-01-12,3.490000009536743,3.515000104904175,3.4800000190734863,3.5,1614020.0
+2022-01-13,3.490000009536743,3.5199999809265137,3.490000009536743,3.515000104904175,1472850.0
+2022-01-16,3.5199999809265137,3.575000047683716,3.5199999809265137,3.569999933242798,2564710.0
+2022-01-17,3.575000047683716,3.6050000190734863,3.559999942779541,3.575000047683716,2978790.0
+2022-01-18,3.5899999141693115,3.625,3.569999933242798,3.5899999141693115,4891600.0
+2022-01-19,3.5999999046325684,3.615000009536743,3.5799999237060547,3.5899999141693115,2008230.0
+2022-01-20,3.5950000286102295,3.615000009536743,3.5,3.555000066757202,4059070.0
+2022-01-23,3.555000066757202,3.555000066757202,3.484999895095825,3.484999895095825,1996420.0
+2022-01-24,3.4700000286102295,3.490000009536743,3.440000057220459,3.490000009536743,981060.0
+2022-01-25,3.450000047683716,3.4800000190734863,3.440000057220459,3.4600000381469727,900880.0
+2022-01-26,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0
+2022-01-27,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0
+2022-01-30,3.4800000190734863,3.509999990463257,3.4800000190734863,3.505000114440918,1816340.0
+2022-01-31,3.509999990463257,3.509999990463257,3.4649999141693115,3.4800000190734863,1598360.0
+2022-02-01,3.494999885559082,3.494999885559082,3.444999933242798,3.4700000286102295,1572110.0
+2022-02-02,3.444999933242798,3.4700000286102295,3.4000000953674316,3.450000047683716,2636900.0
+2022-02-03,3.440000057220459,3.450000047683716,3.4149999618530273,3.4149999618530273,1094860.0
+2022-02-06,3.424999952316284,3.4549999237060547,3.4200000762939453,3.450000047683716,994650.0
+2022-02-07,3.4600000381469727,3.494999885559082,3.4600000381469727,3.490000009536743,1110580.0
+2022-02-08,3.490000009536743,3.5450000762939453,3.484999895095825,3.509999990463257,3182690.0
+2022-02-09,3.5250000953674316,3.5250000953674316,3.4700000286102295,3.505000114440918,627460.0
+2022-02-10,3.515000104904175,3.549999952316284,3.5,3.5450000762939453,2539140.0
+2022-02-13,3.490000009536743,3.5,3.375,3.4000000953674316,2502600.0
+2022-02-14,3.4049999713897705,3.4049999713897705,3.3299999237060547,3.390000104904175,5461520.0
+2022-02-15,3.390000104904175,3.4100000858306885,3.359999895095825,3.375,1667040.0
+2022-02-16,3.3949999809265137,3.4800000190734863,3.375,3.430000066757202,3838450.0
+2022-02-17,3.4200000762939453,3.424999952316284,3.390000104904175,3.4000000953674316,2901470.0
+2022-02-20,3.3949999809265137,3.3949999809265137,3.3499999046325684,3.380000114440918,1332750.0
+2022-02-21,3.380000114440918,3.4200000762939453,3.359999895095825,3.4200000762939453,2253310.0
+2022-02-23,3.4000000953674316,3.4049999713897705,3.375,3.390000104904175,2014030.0
+2022-02-24,3.309999942779541,3.3499999046325684,3.299999952316284,3.3299999237060547,4256120.0
+2022-02-27,3.369999885559082,3.434999942779541,3.3299999237060547,3.434999942779541,4303880.0
+2022-02-28,3.434999942779541,3.444999933242798,3.380000114440918,3.444999933242798,5684090.0
+2022-03-01,3.450000047683716,3.5299999713897705,3.444999933242798,3.494999885559082,8118640.0
+2022-03-02,3.490000009536743,3.490000009536743,3.424999952316284,3.4700000286102295,3547700.0
+2022-03-03,3.4700000286102295,3.5250000953674316,3.424999952316284,3.5199999809265137,6481940.0
+2022-03-06,3.5299999713897705,3.5399999618530273,3.4700000286102295,3.494999885559082,4071070.0
+2022-03-07,3.490000009536743,3.5899999141693115,3.4000000953674316,3.5899999141693115,8135320.0
+2022-03-08,3.5950000286102295,3.6700000762939453,3.5950000286102295,3.6649999618530273,16606170.0
+2022-03-09,3.6700000762939453,3.825000047683716,3.6649999618530273,3.690000057220459,18417680.0
+2022-03-10,3.690000057220459,3.690000057220459,3.490000009536743,3.5,17325450.0
+2022-03-13,3.5,3.5,3.4000000953674316,3.4049999713897705,10963150.0
+2022-03-14,3.4049999713897705,3.4749999046325684,3.4000000953674316,3.450000047683716,4653150.0
+2022-03-15,3.440000057220459,3.450000047683716,3.4000000953674316,3.440000057220459,1291360.0
+2022-03-16,3.434999942779541,3.4649999141693115,3.4000000953674316,3.450000047683716,3171640.0
+2022-03-17,3.440000057220459,3.4700000286102295,3.4000000953674316,3.450000047683716,5021030.0
+2022-03-20,3.4649999141693115,3.4649999141693115,3.434999942779541,3.450000047683716,3666980.0
+2022-03-21,3.450000047683716,3.5,3.430000066757202,3.5,5001530.0
+2022-03-22,3.505000114440918,3.5299999713897705,3.430000066757202,3.434999942779541,3157950.0
+2022-03-23,3.440000057220459,3.4600000381469727,3.430000066757202,3.444999933242798,1782930.0
+2022-03-24,3.430000066757202,3.4700000286102295,3.430000066757202,3.4600000381469727,1485960.0
+2022-03-27,3.4600000381469727,3.505000114440918,3.4149999618530273,3.4149999618530273,6719310.0
+2022-03-28,3.424999952316284,3.450000047683716,3.4200000762939453,3.440000057220459,1539060.0
+2022-03-29,3.434999942779541,3.4649999141693115,3.424999952316284,3.4649999141693115,2706160.0
+2022-03-30,3.4649999141693115,3.4800000190734863,3.424999952316284,3.4700000286102295,2262500.0
+2022-03-31,3.4800000190734863,3.5350000858306885,3.4549999237060547,3.4649999141693115,5175880.0
+2022-04-03,3.450000047683716,3.5350000858306885,3.444999933242798,3.484999895095825,3686510.0
+2022-04-04,3.484999895095825,3.484999895095825,3.484999895095825,3.484999895095825,0.0
+2022-04-05,3.505000114440918,3.5450000762939453,3.4600000381469727,3.4700000286102295,4670990.0
+2022-04-06,3.4600000381469727,3.509999990463257,3.444999933242798,3.5,2562150.0
+2022-04-07,3.5,3.5,3.450000047683716,3.494999885559082,1289090.0
+2022-04-10,3.484999895095825,3.515000104904175,3.440000057220459,3.505000114440918,6404440.0
+2022-04-11,3.505000114440918,3.555000066757202,3.494999885559082,3.5299999713897705,6842380.0
+2022-04-12,3.5250000953674316,3.5299999713897705,3.4000000953674316,3.444999933242798,7358540.0
+2022-04-13,3.4100000858306885,3.450000047683716,3.3949999809265137,3.444999933242798,2414120.0
+2022-04-14,3.450000047683716,3.4549999237060547,3.434999942779541,3.450000047683716,1039240.0
+2022-04-17,3.4200000762939453,3.4700000286102295,3.4200000762939453,3.4600000381469727,1342350.0
+2022-04-18,3.4600000381469727,3.4749999046325684,3.4600000381469727,3.4749999046325684,1225040.0
+2022-04-19,3.4800000190734863,3.4800000190734863,3.430000066757202,3.4600000381469727,1100720.0
+2022-04-20,3.444999933242798,3.4549999237060547,3.4000000953674316,3.4549999237060547,1583800.0
+2022-04-21,3.4549999237060547,3.4549999237060547,3.4049999713897705,3.444999933242798,893430.0
+2022-04-24,3.4100000858306885,3.434999942779541,3.4000000953674316,3.4049999713897705,1196660.0
+2022-04-25,3.4000000953674316,3.4100000858306885,3.369999885559082,3.4000000953674316,1222100.0
+2022-04-26,3.390000104904175,3.4200000762939453,3.390000104904175,3.4149999618530273,604610.0
+2022-04-27,3.4149999618530273,3.450000047683716,3.4149999618530273,3.444999933242798,786300.0
+2022-04-28,3.430000066757202,3.4549999237060547,3.424999952316284,3.450000047683716,882880.0
+2022-05-08,3.450000047683716,3.515000104904175,3.440000057220459,3.4649999141693115,3413710.0
+2022-05-09,3.4549999237060547,3.5399999618530273,3.444999933242798,3.5,3879890.0
+2022-05-10,3.490000009536743,3.5250000953674316,3.4800000190734863,3.5,2639380.0
+2022-05-11,3.5199999809265137,3.565000057220459,3.505000114440918,3.555000066757202,5659380.0
+2022-05-12,3.555000066757202,3.555000066757202,3.440000057220459,3.4700000286102295,4090080.0
+2022-05-15,3.4000000953674316,3.5250000953674316,3.4000000953674316,3.434999942779541,2574230.0
+2022-05-16,3.4149999618530273,3.434999942779541,3.3499999046325684,3.3499999046325684,1819660.0
+2022-05-17,3.3499999046325684,3.4600000381469727,3.3499999046325684,3.4600000381469727,1499570.0
+2022-05-18,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0
+2022-05-19,3.3499999046325684,3.4000000953674316,3.325000047683716,3.4000000953674316,1304200.0
+2022-05-22,3.3949999809265137,3.4000000953674316,3.299999952316284,3.3499999046325684,2244160.0
+2022-05-23,3.325000047683716,3.325000047683716,3.2899999618530273,3.2950000762939453,2283670.0
+2022-05-24,3.2950000762939453,3.299999952316284,3.25,3.259999990463257,1122810.0
+2022-05-25,3.259999990463257,3.325000047683716,3.259999990463257,3.2950000762939453,761930.0
+2022-05-26,3.2899999618530273,3.309999942779541,3.2699999809265137,3.299999952316284,995790.0
+2022-05-29,3.299999952316284,3.3399999141693115,3.299999952316284,3.319999933242798,507390.0
+2022-05-30,3.319999933242798,3.4000000953674316,3.319999933242798,3.3499999046325684,1389350.0
+2022-05-31,3.3399999141693115,3.3550000190734863,3.299999952316284,3.299999952316284,836000.0
+2022-06-01,3.309999942779541,3.359999895095825,3.309999942779541,3.359999895095825,1044330.0
+2022-06-02,3.359999895095825,3.359999895095825,3.299999952316284,3.3299999237060547,1013530.0
+2022-06-05,3.315000057220459,3.3299999237060547,3.299999952316284,3.299999952316284,537090.0
+2022-06-06,3.305000066757202,3.3299999237060547,3.299999952316284,3.309999942779541,632950.0
+2022-06-07,3.3299999237060547,3.3299999237060547,3.299999952316284,3.309999942779541,491740.0
+2022-06-08,3.315000057220459,3.319999933242798,3.2850000858306885,3.319999933242798,638660.0
+2022-06-09,3.309999942779541,3.315000057220459,3.234999895095825,3.234999895095825,884550.0
+2022-06-12,3.2249999046325684,3.2249999046325684,3.174999952316284,3.174999952316284,1421150.0
+2022-06-13,3.1700000762939453,3.1700000762939453,3.049999952316284,3.130000114440918,1273780.0
+2022-06-14,3.119999885559082,3.119999885559082,2.8450000286102295,3.049999952316284,1248470.0
+2022-06-15,3.049999952316284,3.049999952316284,2.9649999141693115,3.005000114440918,1287750.0
+2022-06-16,3.0,3.0,2.8399999141693115,2.8399999141693115,1824830.0
+2022-06-19,2.805000066757202,2.805000066757202,2.700000047683716,2.700000047683716,1181420.0
+2022-06-20,2.7200000286102295,2.7799999713897705,2.700000047683716,2.7149999141693115,2126570.0
+2022-06-21,2.7699999809265137,2.984999895095825,2.759999990463257,2.984999895095825,2707390.0
+2022-06-22,2.990000009536743,3.200000047683716,2.825000047683716,2.930000066757202,2905750.0
+2022-06-23,2.9000000953674316,2.984999895095825,2.890000104904175,2.950000047683716,559760.0
+2022-06-26,3.005000114440918,3.075000047683716,2.9800000190734863,3.0199999809265137,1677790.0
+2022-06-27,3.0199999809265137,3.0399999618530273,2.950000047683716,3.009999990463257,2052260.0
+2022-06-28,3.0399999618530273,3.055000066757202,2.9800000190734863,3.009999990463257,3015960.0
+2022-06-29,3.015000104904175,3.0299999713897705,2.9700000286102295,3.009999990463257,832230.0
+2022-06-30,2.990000009536743,3.0399999618530273,2.9549999237060547,3.0399999618530273,670500.0
+2022-07-03,3.0350000858306885,3.115000009536743,3.0,3.049999952316284,1993380.0
+2022-07-04,3.0299999713897705,3.1449999809265137,3.0199999809265137,3.075000047683716,2690900.0
+2022-07-05,3.059999942779541,3.0999999046325684,3.0,3.0,2572590.0
+2022-07-06,2.924999952316284,2.9649999141693115,2.9200000762939453,2.944999933242798,2497860.0
+2022-07-13,2.9200000762939453,2.9649999141693115,2.8949999809265137,2.9649999141693115,1335160.0
+2022-07-14,2.9049999713897705,2.9800000190734863,2.859999895095825,2.875,1420840.0
+2022-07-17,2.950000047683716,2.950000047683716,2.8499999046325684,2.859999895095825,1095490.0
+2022-07-18,2.890000104904175,2.9049999713897705,2.865000009536743,2.9049999713897705,428360.0
+2022-07-19,2.9100000858306885,3.0199999809265137,2.9100000858306885,3.0199999809265137,915860.0
+2022-07-20,3.0,3.005000114440918,2.984999895095825,3.0,2122140.0
+2022-07-21,2.9800000190734863,3.0799999237060547,2.9800000190734863,3.0299999713897705,1750280.0
+2022-07-24,3.0299999713897705,3.0299999713897705,2.9749999046325684,2.9749999046325684,1950170.0
+2022-07-25,2.9749999046325684,2.9749999046325684,2.950000047683716,2.950000047683716,1042890.0
+2022-07-26,2.9600000381469727,2.9700000286102295,2.9000000953674316,2.9049999713897705,1511990.0
+2022-07-27,2.940000057220459,2.950000047683716,2.9049999713897705,2.9100000858306885,550370.0
+2022-07-28,2.940000057220459,2.9700000286102295,2.940000057220459,2.950000047683716,909150.0
+2022-07-31,2.9600000381469727,2.994999885559082,2.9200000762939453,2.950000047683716,3029770.0
+2022-08-01,2.944999933242798,3.0199999809265137,2.9200000762939453,3.009999990463257,3249790.0
+2022-08-02,3.009999990463257,3.1050000190734863,2.984999895095825,2.990000009536743,10883540.0
+2022-08-03,2.990000009536743,3.009999990463257,2.9749999046325684,2.984999895095825,2921430.0
+2022-08-04,2.990000009536743,3.0,2.9749999046325684,3.0,2391900.0
+2022-08-07,3.0199999809265137,3.0999999046325684,3.0,3.0899999141693115,9299850.0
+2022-08-08,3.130000114440918,3.130000114440918,3.0199999809265137,3.0450000762939453,6572780.0
+2022-08-09,3.0299999713897705,3.0450000762939453,3.0,3.0199999809265137,2812020.0
+2022-08-10,3.015000104904175,3.0999999046325684,3.005000114440918,3.0999999046325684,5721250.0
+2022-08-11,3.115000009536743,3.119999885559082,3.0399999618530273,3.069999933242798,3163150.0
+2022-08-14,3.0350000858306885,3.069999933242798,3.0199999809265137,3.049999952316284,3230460.0
+2022-08-15,3.059999942779541,3.0799999237060547,3.0450000762939453,3.059999942779541,1444020.0
+2022-08-16,3.075000047683716,3.0899999141693115,3.0350000858306885,3.059999942779541,1735850.0
+2022-08-17,3.049999952316284,3.0799999237060547,3.0,3.0299999713897705,3432200.0
+2022-08-18,3.015000104904175,3.049999952316284,3.009999990463257,3.0250000953674316,1437290.0
+2022-08-21,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0
+2022-08-22,3.005000114440918,3.005000114440918,2.9800000190734863,2.9800000190734863,1005290.0
+2022-08-23,2.9700000286102295,2.9749999046325684,2.9049999713897705,2.940000057220459,1465430.0
+2022-08-24,2.9100000858306885,2.940000057220459,2.880000114440918,2.8949999809265137,1135200.0
+2022-08-25,2.9200000762939453,2.950000047683716,2.9200000762939453,2.930000066757202,1222070.0
+2022-08-28,2.9049999713897705,2.930000066757202,2.9000000953674316,2.9100000858306885,989050.0
+2022-08-29,2.9100000858306885,2.9749999046325684,2.9049999713897705,2.9549999237060547,1669120.0
+2022-08-30,2.9700000286102295,2.994999885559082,2.9549999237060547,2.9700000286102295,1748630.0
+2022-08-31,2.9600000381469727,2.9600000381469727,2.9200000762939453,2.924999952316284,1116750.0
+2022-09-01,2.924999952316284,2.9549999237060547,2.9149999618530273,2.930000066757202,714820.0
+2022-09-04,2.924999952316284,2.950000047683716,2.9000000953674316,2.9149999618530273,562900.0
+2022-09-05,2.930000066757202,2.930000066757202,2.9049999713897705,2.9200000762939453,911800.0
+2022-09-06,2.9049999713897705,2.944999933242798,2.9049999713897705,2.9049999713897705,572800.0
+2022-09-07,2.9049999713897705,2.9049999713897705,2.880000114440918,2.884999990463257,1942400.0
+2022-09-08,2.880000114440918,2.884999990463257,2.865000009536743,2.875,511510.0
+2022-09-11,2.9049999713897705,2.940000057220459,2.8949999809265137,2.8949999809265137,483290.0
+2022-09-12,2.9200000762939453,3.0950000286102295,2.9200000762939453,3.0899999141693115,5895160.0
+2022-09-13,3.0899999141693115,3.140000104904175,3.055000066757202,3.130000114440918,4389410.0
+2022-09-14,3.049999952316284,3.0899999141693115,3.005000114440918,3.0899999141693115,1588400.0
+2022-09-15,3.0899999141693115,3.119999885559082,3.005000114440918,3.0799999237060547,2469430.0
+2022-09-18,3.049999952316284,3.0799999237060547,2.9100000858306885,2.990000009536743,1800060.0
+2022-09-19,2.984999895095825,2.984999895095825,2.9000000953674316,2.950000047683716,875750.0
+2022-09-20,2.9800000190734863,2.9800000190734863,2.9149999618530273,2.9700000286102295,769710.0
+2022-09-21,2.9700000286102295,2.9700000286102295,2.8949999809265137,2.8949999809265137,1739070.0
+2022-09-25,2.799999952316284,2.8499999046325684,2.7899999618530273,2.8499999046325684,1397590.0
+2022-09-26,2.869999885559082,2.880000114440918,2.8399999141693115,2.880000114440918,481000.0
+2022-09-27,2.8949999809265137,2.9100000858306885,2.869999885559082,2.9000000953674316,1899260.0
+2022-09-28,2.940000057220459,3.0,2.9100000858306885,3.0,1826550.0
+2022-09-29,3.0199999809265137,3.0399999618530273,2.990000009536743,3.0250000953674316,4167660.0
+2022-10-02,2.9800000190734863,3.0450000762939453,2.9800000190734863,3.0350000858306885,1322050.0
+2022-10-03,3.0350000858306885,3.075000047683716,3.0199999809265137,3.0250000953674316,2727670.0
+2022-10-04,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0
+2022-10-05,3.059999942779541,3.0799999237060547,3.005000114440918,3.015000104904175,2187230.0
+2022-10-06,3.0299999713897705,3.059999942779541,3.015000104904175,3.049999952316284,884780.0
+2022-10-09,3.049999952316284,3.049999952316284,2.994999885559082,3.0199999809265137,2620150.0
+2022-10-10,3.0299999713897705,3.049999952316284,3.0,3.049999952316284,1146890.0
+2022-10-11,3.069999933242798,3.119999885559082,3.009999990463257,3.009999990463257,4758920.0
+2022-10-12,3.0399999618530273,3.0799999237060547,3.0250000953674316,3.049999952316284,2267950.0
+2022-10-13,3.0399999618530273,3.049999952316284,3.015000104904175,3.0450000762939453,1959110.0
+2022-10-16,3.0199999809265137,3.0999999046325684,3.015000104904175,3.0999999046325684,1883930.0
+2022-10-17,3.0999999046325684,3.1449999809265137,3.059999942779541,3.069999933242798,2257120.0
+2022-10-18,3.0899999141693115,3.0950000286102295,3.009999990463257,3.009999990463257,3168040.0
+2022-10-19,3.0299999713897705,3.049999952316284,3.015000104904175,3.049999952316284,2793310.0
+2022-10-20,3.0399999618530273,3.069999933242798,3.005000114440918,3.069999933242798,2824930.0
+2022-10-23,3.075000047683716,3.0999999046325684,3.055000066757202,3.0899999141693115,1287460.0
+2022-10-24,3.0799999237060547,3.0799999237060547,3.0350000858306885,3.075000047683716,1078480.0
+2022-10-25,3.0850000381469727,3.0850000381469727,2.994999885559082,3.0299999713897705,2041020.0
+2022-10-26,3.009999990463257,3.009999990463257,2.9700000286102295,3.0,1603960.0
+2022-10-27,2.990000009536743,2.994999885559082,2.9600000381469727,2.994999885559082,969500.0
+2022-10-30,2.984999895095825,2.990000009536743,2.934999942779541,2.940000057220459,760890.0
+2022-10-31,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,0.0
+2022-11-01,2.940000057220459,2.940000057220459,2.865000009536743,2.875,2263810.0
+2022-11-02,2.875,2.875,2.819999933242798,2.8299999237060547,1336090.0
+2022-11-03,2.799999952316284,2.8550000190734863,2.7950000762939453,2.799999952316284,1277920.0
+2022-11-06,2.809999942779541,2.8499999046325684,2.799999952316284,2.799999952316284,1315920.0
+2022-11-07,2.799999952316284,2.825000047683716,2.7899999618530273,2.825000047683716,880030.0
+2022-11-08,2.825000047683716,2.825000047683716,2.7899999618530273,2.809999942779541,779220.0
+2022-11-09,2.809999942779541,2.809999942779541,2.7699999809265137,2.799999952316284,513420.0
+2022-11-10,2.740000009536743,2.7950000762939453,2.740000009536743,2.7850000858306885,481420.0
+2022-11-13,2.75,2.809999942779541,2.7300000190734863,2.809999942779541,685010.0
+2022-11-14,2.815000057220459,2.815000057220459,2.7850000858306885,2.799999952316284,691300.0
+2022-11-15,2.799999952316284,2.8399999141693115,2.7799999713897705,2.8299999237060547,606820.0
+2022-11-16,2.805000066757202,2.809999942779541,2.7799999713897705,2.805000066757202,366920.0
+2022-11-17,2.819999933242798,2.8499999046325684,2.815000057220459,2.8499999046325684,807360.0
+2022-11-20,2.890000104904175,2.890000104904175,2.799999952316284,2.8499999046325684,1527060.0
+2022-11-21,2.799999952316284,2.8350000381469727,2.7149999141693115,2.8350000381469727,1925190.0
+2022-11-22,2.809999942779541,2.809999942779541,2.759999990463257,2.799999952316284,427760.0
+2022-11-24,2.7950000762939453,2.7950000762939453,2.734999895095825,2.7850000858306885,550550.0
+2022-11-27,2.7249999046325684,2.7899999618530273,2.7149999141693115,2.7899999618530273,510940.0
+2022-11-28,2.7249999046325684,2.75,2.7149999141693115,2.734999895095825,1101240.0
+2022-11-29,2.7249999046325684,2.7300000190734863,2.690000057220459,2.690000057220459,1205300.0
+2022-11-30,2.700000047683716,2.700000047683716,2.6649999618530273,2.674999952316284,563230.0
+2022-12-01,2.680000066757202,2.7249999046325684,2.680000066757202,2.700000047683716,617860.0
+2022-12-04,2.7049999237060547,2.7200000286102295,2.6649999618530273,2.684999942779541,894290.0
+2022-12-05,2.680000066757202,2.700000047683716,2.5999999046325684,2.619999885559082,1204420.0
+2022-12-06,2.619999885559082,2.6649999618530273,2.5999999046325684,2.6600000858306885,639000.0
+2022-12-07,2.6700000762939453,2.690000057220459,2.619999885559082,2.619999885559082,513420.0
+2022-12-08,2.619999885559082,2.6649999618530273,2.5999999046325684,2.6050000190734863,919940.0
+2022-12-11,2.5999999046325684,2.5999999046325684,2.5,2.5,441200.0
+2022-12-12,2.4619998931884766,2.4800000190734863,2.440000057220459,2.4800000190734863,1080450.0
+2022-12-13,2.505000114440918,2.549999952316284,2.5,2.5,692220.0
+2022-12-14,2.555000066757202,2.5999999046325684,2.5350000858306885,2.565000057220459,1306300.0
+2022-12-15,2.5999999046325684,2.6649999618530273,2.5950000286102295,2.625,796920.0
+2022-12-18,2.6050000190734863,2.6500000953674316,2.5999999046325684,2.6500000953674316,445580.0
+2022-12-19,2.6549999713897705,2.7100000381469727,2.625,2.625,595520.0
+2022-12-20,2.6050000190734863,2.619999885559082,2.5999999046325684,2.5999999046325684,584410.0
+2022-12-21,2.640000104904175,2.6500000953674316,2.640000104904175,2.6500000953674316,221060.0
+2022-12-22,2.690000057220459,2.7100000381469727,2.684999942779541,2.690000057220459,230500.0
+2022-12-25,2.700000047683716,2.7249999046325684,2.6600000858306885,2.6600000858306885,349070.0
+2022-12-26,2.6500000953674316,2.6549999713897705,2.640000104904175,2.640000104904175,153370.0
+2022-12-27,2.5850000381469727,2.6600000858306885,2.5850000381469727,2.6549999713897705,323970.0
+2022-12-28,2.6649999618530273,2.6649999618530273,2.630000114440918,2.6500000953674316,203280.0
+2022-12-29,2.6649999618530273,2.6649999618530273,2.630000114440918,2.6500000953674316,151850.0
+2023-01-01,2.680000066757202,2.680000066757202,2.634999990463257,2.640000104904175,408690.0
+2023-01-02,2.634999990463257,2.694999933242798,2.634999990463257,2.690000057220459,541180.0
+2023-01-03,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0
+2023-01-04,2.700000047683716,2.7049999237060547,2.6600000858306885,2.6600000858306885,586190.0
+2023-01-05,2.640000104904175,2.680000066757202,2.625,2.680000066757202,567220.0
+2023-01-08,2.694999933242798,2.700000047683716,2.680000066757202,2.684999942779541,220600.0
+2023-01-09,2.680000066757202,2.700000047683716,2.680000066757202,2.700000047683716,387790.0
+2023-01-10,2.700000047683716,2.7100000381469727,2.690000057220459,2.7100000381469727,314570.0
+2023-01-11,2.7100000381469727,2.759999990463257,2.7100000381469727,2.734999895095825,1220640.0
+2023-01-12,2.755000114440918,2.755000114440918,2.700000047683716,2.7100000381469727,1562920.0
+2023-01-15,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0
+2023-01-16,2.7149999141693115,2.765000104904175,2.7049999237060547,2.7100000381469727,1754750.0
+2023-01-17,2.7049999237060547,2.7100000381469727,2.6500000953674316,2.6649999618530273,1059620.0
+2023-01-18,2.7049999237060547,2.7100000381469727,2.6500000953674316,2.6649999618530273,1059620.0
+2023-01-19,2.615000009536743,2.6500000953674316,2.5999999046325684,2.640000104904175,955910.0
+2023-01-22,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,0.0
+2023-01-23,2.6549999713897705,2.6649999618530273,2.619999885559082,2.6500000953674316,607480.0
+2023-01-24,2.6549999713897705,2.6549999713897705,2.640000104904175,2.640000104904175,352650.0
+2023-01-25,2.634999990463257,2.6500000953674316,2.630000114440918,2.6500000953674316,379000.0
+2023-01-26,2.6600000858306885,2.694999933242798,2.6600000858306885,2.680000066757202,976880.0
+2023-01-29,2.690000057220459,2.7200000286102295,2.690000057220459,2.7049999237060547,865290.0
+2023-01-30,2.700000047683716,2.7100000381469727,2.680000066757202,2.700000047683716,834670.0
+2023-01-31,2.7049999237060547,2.7049999237060547,2.680000066757202,2.690000057220459,442410.0
+2023-02-01,2.7049999237060547,2.799999952316284,2.700000047683716,2.7950000762939453,3465020.0
+2023-02-02,2.799999952316284,2.809999942779541,2.7149999141693115,2.7300000190734863,1910230.0
+2023-02-05,2.7249999046325684,2.7699999809265137,2.7149999141693115,2.765000104904175,1115870.0
+2023-02-06,2.759999990463257,2.819999933242798,2.734999895095825,2.819999933242798,2122870.0
+2023-02-07,2.825000047683716,2.859999895095825,2.7699999809265137,2.7699999809265137,2954660.0
+2023-02-08,2.75,2.7950000762939453,2.75,2.7850000858306885,643620.0
+2023-02-09,2.765000104904175,2.7899999618530273,2.759999990463257,2.7850000858306885,469360.0
+2023-02-12,2.7850000858306885,2.7850000858306885,2.7850000858306885,2.7850000858306885,0.0
+2023-02-13,2.7899999618530273,2.815000057220459,2.7699999809265137,2.809999942779541,566490.0
+2023-02-14,2.799999952316284,2.799999952316284,2.759999990463257,2.7899999618530273,439810.0
+2023-02-15,2.759999990463257,2.7899999618530273,2.75,2.7899999618530273,704620.0
+2023-02-16,2.765000104904175,2.7899999618530273,2.75,2.765000104904175,295480.0
+2023-02-19,2.755000114440918,2.7799999713897705,2.7300000190734863,2.7300000190734863,1747020.0
+2023-02-20,2.7249999046325684,2.740000009536743,2.7149999141693115,2.7249999046325684,1000630.0
+2023-02-21,2.7249999046325684,2.7300000190734863,2.7149999141693115,2.7200000286102295,832850.0
+2023-02-23,2.7100000381469727,2.755000114440918,2.7049999237060547,2.75,1200210.0
+2023-02-26,2.759999990463257,2.759999990463257,2.7249999046325684,2.7249999046325684,393460.0
+2023-02-27,2.75,2.809999942779541,2.75,2.765000104904175,2116940.0
+2023-02-28,2.7850000858306885,2.809999942779541,2.765000104904175,2.7850000858306885,1105900.0
+2023-03-01,2.805000066757202,2.8450000286102295,2.7950000762939453,2.815000057220459,8030.0
+2023-03-02,2.809999942779541,2.825000047683716,2.799999952316284,2.799999952316284,8230.0
+2023-03-05,2.805000066757202,2.9149999618530273,2.805000066757202,2.9149999618530273,11960.0
+2023-03-06,2.9149999618530273,2.9149999618530273,2.9149999618530273,2.9149999618530273,0.0
+2023-03-07,2.9149999618530273,2.9149999618530273,2.9149999618530273,2.9149999618530273,0.0
+2023-03-08,2.8399999141693115,2.859999895095825,2.819999933242798,2.8499999046325684,18430.0
+2023-03-09,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-12,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-13,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-14,2.9549999237060547,2.9549999237060547,2.8499999046325684,2.8499999046325684,15470.0
+2023-03-15,2.859999895095825,2.880000114440918,2.8399999141693115,2.875,9890.0
+2023-03-16,2.8499999046325684,2.865000009536743,2.819999933242798,2.8399999141693115,8800.0
+2023-03-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0
+2023-03-20,2.825000047683716,2.884999990463257,2.819999933242798,2.884999990463257,10000.0
+2023-03-21,2.884999990463257,2.9000000953674316,2.859999895095825,2.9000000953674316,5710.0
+2023-03-22,2.880000114440918,2.9100000858306885,2.8399999141693115,2.8399999141693115,7880.0
+2023-03-23,2.8299999237060547,2.8499999046325684,2.825000047683716,2.8499999046325684,6890.0
+2023-03-26,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-27,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-28,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2023-03-29,2.869999885559082,2.9000000953674316,2.865000009536743,2.9000000953674316,2480.0
+2023-03-30,2.9000000953674316,2.9049999713897705,2.880000114440918,2.9000000953674316,7970.0
+2023-04-02,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0
+2023-04-03,2.890000104904175,3.0,2.880000114440918,3.0,10000.0
+2023-04-04,3.0,3.1700000762939453,3.0,3.065000057220459,6540.0
+2023-04-05,3.0799999237060547,3.0999999046325684,2.9700000286102295,2.9800000190734863,10000.0
+2023-04-06,2.9600000381469727,3.015000104904175,2.9600000381469727,3.0,32480.0
+2023-04-09,3.0,3.005000114440918,2.9600000381469727,2.9600000381469727,10000.0
+2023-04-10,2.9649999141693115,2.9649999141693115,2.940000057220459,2.944999933242798,10000.0
+2023-04-11,2.950000047683716,3.0350000858306885,2.950000047683716,3.0299999713897705,10000.0
+2023-04-12,3.0299999713897705,3.075000047683716,3.005000114440918,3.0399999618530273,19470.0
+2023-04-13,3.0250000953674316,3.0350000858306885,3.0,3.009999990463257,13400.0
+2023-04-16,3.009999990463257,3.009999990463257,2.990000009536743,2.990000009536743,10000.0
+2023-04-17,2.9749999046325684,3.0250000953674316,2.9749999046325684,2.994999885559082,13090.0
+2023-04-25,3.005000114440918,3.005000114440918,2.940000057220459,2.9600000381469727,12390.0
+2023-04-26,2.9700000286102295,3.0199999809265137,2.9700000286102295,3.0199999809265137,10530.0
+2023-04-27,3.0199999809265137,3.0199999809265137,2.990000009536743,3.015000104904175,18520.0
+2023-04-30,3.015000104904175,3.015000104904175,3.015000104904175,3.015000104904175,0.0
+2023-05-01,3.015000104904175,3.015000104904175,3.015000104904175,3.015000104904175,0.0
+2023-05-02,3.0350000858306885,3.0350000858306885,2.9800000190734863,2.9800000190734863,13630.0
+2023-05-03,3.009999990463257,3.059999942779541,3.005000114440918,3.0350000858306885,51450.0
+2023-05-04,3.0250000953674316,3.065000057220459,2.990000009536743,3.005000114440918,7910.0
+2023-05-07,3.0199999809265137,3.200000047683716,3.005000114440918,3.200000047683716,20000.0
+2023-05-08,3.2300000190734863,3.305000066757202,3.2100000381469727,3.244999885559082,5000.0
+2023-05-09,3.244999885559082,3.244999885559082,3.109999895095825,3.1649999618530273,5000.0
+2023-05-10,3.1649999618530273,3.1649999618530273,3.1050000190734863,3.115000009536743,5000.0
+2023-05-11,3.119999885559082,3.240000009536743,3.119999885559082,3.194999933242798,32280.0
+2023-05-14,3.2049999237060547,3.2300000190734863,3.1500000953674316,3.1500000953674316,13580.0
+2023-05-15,3.1449999809265137,3.2300000190734863,3.1449999809265137,3.2149999141693115,4820.0
+2023-05-16,3.2200000286102295,3.309999942779541,3.2149999141693115,3.2200000286102295,5000.0
+2023-05-17,3.2300000190734863,3.25,3.194999933242798,3.234999895095825,15440.0
+2023-05-18,3.244999885559082,3.309999942779541,3.240000009536743,3.2850000858306885,10000.0
+2023-05-21,3.2899999618530273,3.4649999141693115,3.2899999618530273,3.430000066757202,5000.0
+2023-05-22,3.450000047683716,3.4600000381469727,3.365000009536743,3.4049999713897705,10000.0
+2023-05-23,3.4000000953674316,3.4100000858306885,3.3399999141693115,3.3499999046325684,7000.0
+2023-05-24,3.375,3.430000066757202,3.2950000762939453,3.3399999141693115,13430.0
+2023-05-25,3.3299999237060547,3.384999990463257,3.3299999237060547,3.375,9350.0
+2023-05-28,3.390000104904175,3.4600000381469727,3.390000104904175,3.4000000953674316,4500.0
+2023-05-29,3.4049999713897705,3.4649999141693115,3.375,3.4649999141693115,12820.0
+2023-05-30,3.4649999141693115,3.5299999713897705,3.440000057220459,3.509999990463257,11260.0
+2023-05-31,3.4800000190734863,3.515000104904175,3.4700000286102295,3.515000104904175,11370.0
+2023-06-01,3.515000104904175,3.5799999237060547,3.5,3.575000047683716,5330.0
+2023-06-04,3.5799999237060547,3.615000009536743,3.5450000762939453,3.5450000762939453,7500.0
+2023-06-05,3.5450000762939453,3.609999895095825,3.5299999713897705,3.5899999141693115,4600.0
+2023-06-06,3.5999999046325684,3.5999999046325684,3.5350000858306885,3.5899999141693115,5920.0
+2023-06-07,3.5899999141693115,3.5999999046325684,3.575000047683716,3.5899999141693115,86090.0
+2023-06-08,3.515000104904175,3.5799999237060547,3.5,3.575000047683716,13340.0
+2023-06-11,3.700000047683716,3.924999952316284,3.700000047683716,3.8450000286102295,11340.0
+2023-06-12,3.884999990463257,3.890000104904175,3.7799999713897705,3.8450000286102295,5270.0
+2023-06-13,3.8450000286102295,3.9149999618530273,3.819999933242798,3.890000104904175,7840.0
+2023-06-14,3.890000104904175,4.0,3.880000114440918,3.9100000858306885,4080.0
+2023-06-15,3.9149999618530273,3.944999933242798,3.8550000190734863,3.8550000190734863,10000.0
+2023-06-18,3.865000009536743,3.940000057220459,3.8550000190734863,3.875,4400.0
+2023-06-19,3.880000114440918,3.880000114440918,3.7200000286102295,3.759999990463257,4659670.0
+2023-06-20,3.759999990463257,3.9000000953674316,3.734999895095825,3.799999952316284,3908730.0
+2023-06-21,3.815000057220459,3.8450000286102295,3.755000114440918,3.765000104904175,3802070.0
+2023-06-22,4.0,4.099999904632568,3.7100000381469727,3.7799999713897705,6059982.0
+2023-07-02,3.819999933242798,3.819999933242798,3.549999952316284,3.609999895095825,1638385.0
+2023-07-03,3.609999895095825,3.8299999237060547,3.509999990463257,3.5899999141693115,10256372.0
+2023-07-04,3.619999885559082,3.940000057220459,3.619999885559082,3.940000057220459,13341319.0
+2023-07-05,4.0,4.199999809265137,3.940000057220459,4.170000076293945,17445022.0
+2023-07-06,4.199999809265137,4.309999942779541,4.110000133514404,4.230000019073486,15870474.0
+2023-07-09,4.230000019073486,4.269999980926514,4.150000095367432,4.199999809265137,6483039.0
+2023-07-10,4.199999809265137,4.289999961853027,4.170000076293945,4.199999809265137,6831313.0
+2023-07-11,4.210000038146973,4.369999885559082,4.190000057220459,4.369999885559082,8118994.0
+2023-07-12,4.449999809265137,4.550000190734863,4.360000133514404,4.46999979019165,15556469.0
+2023-07-13,4.510000228881836,4.510000228881836,4.320000171661377,4.380000114440918,7781132.0
+2023-07-16,4.400000095367432,4.480000019073486,4.380000114440918,4.429999828338623,3800956.0
+2023-07-17,4.429999828338623,4.429999828338623,4.369999885559082,4.400000095367432,2845212.0
+2023-07-18,4.409999847412109,4.440000057220459,4.260000228881836,4.429999828338623,5956738.0
+2023-07-19,4.429999828338623,4.670000076293945,4.389999866485596,4.550000190734863,13590547.0
+2023-07-20,4.579999923706055,4.739999771118164,4.570000171661377,4.670000076293945,8762784.0
+2023-07-23,4.670000076293945,4.71999979019165,4.489999771118164,4.53000020980835,5877147.0
+2023-07-24,4.53000020980835,4.53000020980835,4.420000076293945,4.5,4513018.0
+2023-07-25,4.510000228881836,4.599999904632568,4.480000019073486,4.570000171661377,6747043.0
+2023-07-26,4.570000171661377,4.599999904632568,4.53000020980835,4.550000190734863,2417633.0
+2023-07-27,4.570000171661377,4.619999885559082,4.519999980926514,4.53000020980835,3005042.0
+2023-07-30,4.53000020980835,4.739999771118164,4.489999771118164,4.679999828338623,6141732.0
+2023-07-31,4.690000057220459,4.699999809265137,4.590000152587891,4.650000095367432,3233074.0
+2023-08-01,4.650000095367432,4.679999828338623,4.590000152587891,4.599999904632568,2894292.0
+2023-08-02,4.599999904632568,4.619999885559082,4.539999961853027,4.579999923706055,2384841.0
+2023-08-03,4.510000228881836,4.639999866485596,4.510000228881836,4.579999923706055,2515803.0
+2023-08-06,4.559999942779541,4.710000038146973,4.5,4.539999961853027,5320980.0
+2023-08-07,4.559999942779541,4.590000152587891,4.360000133514404,4.5,5060151.0
+2023-08-08,4.5,4.579999923706055,4.46999979019165,4.5,3828301.0
+2023-08-09,4.5,4.53000020980835,4.46999979019165,4.510000228881836,3007431.0
+2023-08-10,4.510000228881836,4.559999942779541,4.480000019073486,4.519999980926514,3469603.0
+2023-08-13,4.519999980926514,4.610000133514404,4.5,4.5,4107325.0
+2023-08-14,4.510000228881836,4.510000228881836,4.460000038146973,4.5,2371808.0
+2023-08-15,4.550000190734863,4.599999904632568,4.5,4.510000228881836,4310523.0
+2023-08-16,4.510000228881836,4.539999961853027,4.480000019073486,4.510000228881836,2293207.0
+2023-08-17,4.5,4.5,4.449999809265137,4.489999771118164,2297709.0
+2023-08-20,4.46999979019165,4.5,4.429999828338623,4.429999828338623,2078035.0
+2023-08-21,4.409999847412109,4.480000019073486,4.369999885559082,4.389999866485596,2277688.0
+2023-08-22,4.349999904632568,4.539999961853027,4.28000020980835,4.53000020980835,5598572.0
+2023-08-23,4.550000190734863,4.579999923706055,4.460000038146973,4.5,3098970.0
+2023-08-24,4.510000228881836,4.53000020980835,4.480000019073486,4.480000019073486,1984392.0
+2023-08-27,4.480000019073486,4.5,4.429999828338623,4.440000057220459,2540875.0
+2023-08-28,4.440000057220459,4.480000019073486,4.400000095367432,4.409999847412109,2383546.0
+2023-08-29,4.409999847412109,4.440000057220459,4.360000133514404,4.389999866485596,1587287.0
+2023-08-30,4.360000133514404,4.480000019073486,4.360000133514404,4.480000019073486,2461519.0
+2023-08-31,4.489999771118164,4.519999980926514,4.429999828338623,4.46999979019165,2006923.0
+2023-09-03,4.46999979019165,4.480000019073486,4.420000076293945,4.440000057220459,1367042.0
+2023-09-04,4.449999809265137,4.53000020980835,4.400000095367432,4.53000020980835,2748290.0
+2023-09-05,4.53000020980835,4.710000038146973,4.5,4.599999904632568,7406984.0
+2023-09-06,4.639999866485596,5.039999961853027,4.619999885559082,5.010000228881836,19861382.0
+2023-09-07,5.039999961853027,5.21999979019165,4.840000152587891,4.989999771118164,18346995.0
+2023-09-10,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0
+2023-09-11,5.03000020980835,5.099999904632568,4.949999809265137,5.03000020980835,6566582.0
+2023-09-12,5.03000020980835,5.03000020980835,4.78000020980835,4.949999809265137,6430524.0
+2023-09-13,4.929999828338623,4.929999828338623,4.760000228881836,4.820000171661377,4459565.0
+2023-09-14,4.840000152587891,4.840000152587891,4.579999923706055,4.670000076293945,7566744.0
+2023-09-17,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0
+2023-09-18,4.960000038146973,5.0,4.800000190734863,4.849999904632568,4954777.0
+2023-09-19,4.849999904632568,4.889999866485596,4.78000020980835,4.809999942779541,2849588.0
+2023-09-20,4.829999923706055,4.840000152587891,4.71999979019165,4.769999980926514,2712097.0
+2023-09-21,4.769999980926514,4.789999961853027,4.690000057220459,4.710000038146973,1848453.0
+2023-09-25,4.710000038146973,4.71999979019165,4.590000152587891,4.599999904632568,2118629.0
+2023-09-26,4.539999961853027,4.639999866485596,4.510000228881836,4.550000190734863,2486209.0
+2023-09-27,4.550000190734863,4.690000057220459,4.510000228881836,4.650000095367432,5496140.0
+2023-09-28,4.619999885559082,4.670000076293945,4.570000171661377,4.579999923706055,2094034.0
+2023-10-01,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0
+2023-10-02,4.53000020980835,4.619999885559082,4.510000228881836,4.53000020980835,2934438.0
+2023-10-03,4.510000228881836,4.550000190734863,4.460000038146973,4.460000038146973,1559588.0
+2023-10-04,4.440000057220459,4.5,4.400000095367432,4.429999828338623,1999021.0
+2023-10-05,4.449999809265137,4.480000019073486,4.400000095367432,4.400000095367432,1454800.0
+2023-10-08,4.400000095367432,4.400000095367432,4.099999904632568,4.239999771118164,4162160.0
+2023-10-09,4.239999771118164,4.400000095367432,4.239999771118164,4.320000171661377,2445488.0
+2023-10-10,4.599999904632568,4.599999904632568,4.269999980926514,4.309999942779541,4081563.0
+2023-10-11,4.309999942779541,4.320000171661377,4.019999980926514,4.070000171661377,5807834.0
+2023-10-12,4.079999923706055,4.230000019073486,4.03000020980835,4.21999979019165,4190096.0
+2023-10-15,4.25,4.25,4.139999866485596,4.190000057220459,1257555.0
+2023-10-16,4.190000057220459,4.21999979019165,4.070000171661377,4.090000152587891,2997846.0
+2023-10-17,4.119999885559082,4.21999979019165,4.090000152587891,4.159999847412109,6247754.0
+2023-10-18,4.199999809265137,4.269999980926514,4.070000171661377,4.079999923706055,4201180.0
+2023-10-19,4.130000114440918,4.139999866485596,4.059999942779541,4.079999923706055,3099126.0
+2023-10-22,4.079999923706055,4.110000133514404,3.9000000953674316,3.950000047683716,5748621.0
+2023-10-23,3.9000000953674316,3.9600000381469727,3.7300000190734863,3.759999990463257,5022845.0
+2023-10-24,3.7100000381469727,4.039999961853027,3.7100000381469727,3.950000047683716,5789298.0
+2023-10-25,3.950000047683716,4.03000020980835,3.9200000762939453,3.990000009536743,2499960.0
+2023-10-26,4.010000228881836,4.010000228881836,3.8399999141693115,3.869999885559082,2611078.0
+2023-10-29,3.869999885559082,3.9000000953674316,3.7799999713897705,3.799999952316284,3869583.0
+2023-10-30,3.819999933242798,4.070000171661377,3.819999933242798,4.019999980926514,7968496.0
+2023-10-31,4.019999980926514,4.079999923706055,3.9700000286102295,4.0,3626379.0
+2023-11-01,4.010000228881836,4.019999980926514,3.930000066757202,3.9600000381469727,2075124.0
+2023-11-02,3.9700000286102295,4.070000171661377,3.950000047683716,4.039999961853027,3318842.0
+2023-11-05,4.21999979019165,4.239999771118164,4.050000190734863,4.070000171661377,4259424.0
+2023-11-06,4.079999923706055,4.110000133514404,3.9700000286102295,3.9800000190734863,2899339.0
+2023-11-07,3.990000009536743,4.059999942779541,3.950000047683716,3.950000047683716,3200934.0
+2023-11-08,3.9600000381469727,4.010000228881836,3.9200000762939453,3.950000047683716,2095789.0
+2023-11-09,3.950000047683716,3.990000009536743,3.859999895095825,3.950000047683716,2703341.0
+2023-11-12,3.9800000190734863,4.010000228881836,3.9100000858306885,3.9200000762939453,1798486.0
+2023-11-13,3.930000066757202,3.950000047683716,3.880000114440918,3.9200000762939453,2934939.0
+2023-11-14,3.9200000762939453,4.03000020980835,3.9200000762939453,3.9600000381469727,4801682.0
+2023-11-15,4.0,4.03000020980835,3.950000047683716,4.0,2610309.0
+2023-11-16,4.0,4.03000020980835,3.990000009536743,4.03000020980835,1985420.0
+2023-11-19,4.03000020980835,4.050000190734863,4.0,4.010000228881836,1489280.0
+2023-11-20,4.0,4.150000095367432,4.0,4.110000133514404,4719162.0
+2023-11-21,4.099999904632568,4.170000076293945,4.050000190734863,4.130000114440918,3925117.0
+2023-11-22,4.099999904632568,4.159999847412109,4.070000171661377,4.119999885559082,2303035.0
+2023-11-23,4.099999904632568,4.159999847412109,4.070000171661377,4.119999885559082,2303035.0
+2023-11-26,4.059999942779541,4.119999885559082,4.03000020980835,4.119999885559082,2946591.0
+2023-11-27,4.079999923706055,4.199999809265137,4.079999923706055,4.099999904632568,2701679.0
+2023-11-28,4.110000133514404,4.130000114440918,3.990000009536743,4.010000228881836,4358890.0
+2023-11-29,4.039999961853027,4.050000190734863,3.990000009536743,4.010000228881836,2976389.0
+2023-11-30,4.019999980926514,4.119999885559082,3.9800000190734863,4.119999885559082,3192165.0
+2023-12-03,4.119999885559082,4.119999885559082,4.050000190734863,4.079999923706055,2813952.0
+2023-12-04,4.090000152587891,4.110000133514404,4.019999980926514,4.03000020980835,4340732.0
+2023-12-05,4.03000020980835,4.039999961853027,3.9800000190734863,4.0,5054339.0
+2023-12-06,4.0,4.03000020980835,3.990000009536743,4.019999980926514,1732880.0
+2023-12-07,4.03000020980835,4.070000171661377,3.990000009536743,4.050000190734863,2357987.0
+2023-12-10,4.050000190734863,4.059999942779541,4.0,4.010000228881836,1654862.0
+2023-12-11,4.010000228881836,4.03000020980835,3.9800000190734863,4.0,2603204.0
+2023-12-12,4.0,4.0,3.950000047683716,3.950000047683716,2607326.0
+2023-12-13,3.950000047683716,4.079999923706055,3.950000047683716,3.9800000190734863,4971219.0
+2023-12-14,4.0,4.03000020980835,3.9800000190734863,4.0,2098728.0
+2023-12-17,4.03000020980835,4.03000020980835,3.9700000286102295,3.990000009536743,1457770.0
+2023-12-18,4.0,4.090000152587891,3.9800000190734863,4.070000171661377,5602146.0
+2023-12-19,4.079999923706055,4.110000133514404,4.039999961853027,4.039999961853027,3076923.0
+2023-12-20,4.050000190734863,4.059999942779541,4.010000228881836,4.039999961853027,1722253.0
+2023-12-21,4.019999980926514,4.019999980926514,3.9600000381469727,4.0,2883581.0
+2023-12-24,4.0,4.03000020980835,3.990000009536743,4.019999980926514,2227008.0
+2023-12-25,4.019999980926514,4.070000171661377,4.010000228881836,4.03000020980835,2596980.0
+2023-12-26,4.059999942779541,4.070000171661377,4.010000228881836,4.050000190734863,4249315.0
+2023-12-27,4.050000190734863,4.340000152587891,4.03000020980835,4.289999961853027,12986833.0
+2023-12-28,4.300000190734863,4.340000152587891,4.239999771118164,4.28000020980835,7797077.0
+2023-12-31,4.289999961853027,4.320000171661377,4.269999980926514,4.320000171661377,2449200.0
+2024-01-01,4.309999942779541,4.429999828338623,4.309999942779541,4.389999866485596,4339680.0
+2024-01-02,4.389999866485596,4.46999979019165,4.389999866485596,4.440000057220459,5105751.0
+2024-01-03,4.349999904632568,4.480000019073486,4.340000152587891,4.429999828338623,4391345.0
+2024-01-04,4.340000152587891,4.449999809265137,4.329999923706055,4.429999828338623,2618209.0
+2024-01-07,4.420000076293945,4.5,4.400000095367432,4.449999809265137,3450662.0
+2024-01-08,4.489999771118164,4.630000114440918,4.449999809265137,4.550000190734863,5431335.0
+2024-01-09,4.590000152587891,4.590000152587891,4.400000095367432,4.400000095367432,4569511.0
+2024-01-10,4.329999923706055,4.440000057220459,4.320000171661377,4.349999904632568,5228715.0
+2024-01-11,4.369999885559082,4.429999828338623,4.309999942779541,4.420000076293945,3305270.0
+2024-01-14,4.510000228881836,4.630000114440918,4.420000076293945,4.449999809265137,5991139.0
+2024-01-15,4.46999979019165,4.5,4.420000076293945,4.460000038146973,3884725.0
+2024-01-16,4.460000038146973,4.630000114440918,4.369999885559082,4.630000114440918,5673977.0
+2024-01-17,4.630000114440918,4.760000228881836,4.550000190734863,4.710000038146973,10759202.0
+2024-01-18,4.699999809265137,4.730000019073486,4.570000171661377,4.570000171661377,4373850.0
+2024-01-21,4.570000171661377,4.78000020980835,4.570000171661377,4.760000228881836,4524263.0
+2024-01-22,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0
+2024-01-23,4.730000019073486,4.75,4.650000095367432,4.659999847412109,2344320.0
+2024-01-24,4.639999866485596,4.820000171661377,4.639999866485596,4.789999961853027,4418720.0
+2024-01-25,4.760000228881836,4.800000190734863,4.690000057220459,4.760000228881836,2569768.0
+2024-01-28,4.699999809265137,4.71999979019165,4.650000095367432,4.690000057220459,2349304.0
+2024-01-29,4.699999809265137,4.710000038146973,4.559999942779541,4.579999923706055,4166018.0
+2024-01-30,4.599999904632568,4.650000095367432,4.440000057220459,4.46999979019165,3506003.0
+2024-01-31,4.420000076293945,4.690000057220459,4.420000076293945,4.639999866485596,4050772.0
+2024-02-01,4.639999866485596,4.639999866485596,4.5,4.510000228881836,1923891.0
+2024-02-04,4.519999980926514,4.940000057220459,4.519999980926514,4.940000057220459,6713158.0
+2024-02-05,4.940000057220459,5.269999980926514,4.900000095367432,5.139999866485596,25571170.0
+2024-02-06,5.150000095367432,5.21999979019165,5.010000228881836,5.179999828338623,8554199.0
+2024-02-07,5.21999979019165,5.480000019073486,5.199999809265137,5.429999828338623,13979850.0
+2024-02-08,5.21999979019165,5.480000019073486,5.199999809265137,5.429999828338623,13979850.0
+2024-02-11,5.539999961853027,5.96999979019165,5.480000019073486,5.809999942779541,11758970.0
+2024-02-12,5.840000152587891,5.889999866485596,5.380000114440918,5.46999979019165,10135539.0
+2024-02-13,5.46999979019165,5.630000114440918,5.389999866485596,5.449999809265137,5068618.0
+2024-02-14,5.449999809265137,5.579999923706055,5.420000076293945,5.449999809265137,5203652.0
+2024-02-15,5.460000038146973,5.5,5.300000190734863,5.340000152587891,6204651.0
+2024-02-18,5.349999904632568,5.380000114440918,5.230000019073486,5.230000019073486,6641060.0
+2024-02-19,5.230000019073486,5.369999885559082,5.210000038146973,5.239999771118164,8100870.0
+2024-02-20,5.260000228881836,5.400000095367432,5.21999979019165,5.230000019073486,8125190.0
+2024-02-21,5.239999771118164,5.289999961853027,5.119999885559082,5.159999847412109,5107580.0
+2024-02-25,5.159999847412109,5.269999980926514,5.079999923706055,5.170000076293945,7302988.0
+2024-02-26,5.179999828338623,5.179999828338623,5.019999980926514,5.090000152587891,6553631.0
+2024-02-27,5.070000171661377,5.25,5.039999961853027,5.150000095367432,8207293.0
+2024-02-28,5.150000095367432,5.53000020980835,5.139999866485596,5.480000019073486,15531889.0
+2024-02-29,5.489999771118164,5.489999771118164,5.239999771118164,5.340000152587891,13025492.0
+2024-03-03,5.340000152587891,5.340000152587891,5.170000076293945,5.179999828338623,7082406.0
+2024-03-04,5.190000057220459,5.329999923706055,5.130000114440918,5.190000057220459,6090206.0
+2024-03-05,5.190000057220459,5.190000057220459,5.190000057220459,5.190000057220459,0.0
+2024-03-06,5.420000076293945,5.46999979019165,5.340000152587891,5.400000095367432,6300241.0
+2024-03-07,5.389999866485596,5.5,5.329999923706055,5.429999828338623,7124108.0
+2024-03-10,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,7039647.0
+2024-03-11,6.369999885559082,6.559999942779541,6.090000152587891,6.329999923706055,40822888.0
+2024-03-12,6.329999923706055,6.489999771118164,6.199999809265137,6.400000095367432,10703959.0
+2024-03-13,6.380000114440918,7.039999961853027,6.380000114440918,7.039999961853027,27788264.0
+2024-03-14,7.099999904632568,7.71999979019165,7.099999904632568,7.400000095367432,27801856.0
+2024-03-17,7.480000019073486,7.5,7.159999847412109,7.329999923706055,6608450.0
+2024-03-18,7.320000171661377,7.949999809265137,7.25,7.800000190734863,18631720.0
+2024-03-19,7.800000190734863,7.800000190734863,7.420000076293945,7.449999809265137,6932041.0
+2024-03-20,7.409999847412109,7.699999809265137,7.369999885559082,7.619999885559082,5480305.0
+2024-03-21,7.599999904632568,7.659999847412109,7.119999885559082,7.139999866485596,10526733.0
+2024-03-24,7.150000095367432,7.349999904632568,6.909999847412109,6.96999979019165,9928106.0
+2024-03-25,6.96999979019165,7.050000190734863,6.789999961853027,6.820000171661377,10262608.0
+2024-03-26,6.820000171661377,6.849999904632568,6.400000095367432,6.579999923706055,15299155.0
+2024-03-27,6.650000095367432,6.920000076293945,6.389999866485596,6.880000114440918,20989573.0
+2024-03-28,6.989999771118164,7.210000038146973,6.769999980926514,7.0,19126258.0
+2024-03-31,7.010000228881836,7.099999904632568,6.739999771118164,6.860000133514404,5015770.0
+2024-04-01,6.800000190734863,7.0,6.730000019073486,6.829999923706055,4720807.0
+2024-04-02,6.889999866485596,7.28000020980835,6.820000171661377,7.199999809265137,10797604.0
+2024-04-03,7.25,7.329999923706055,7.119999885559082,7.239999771118164,6708209.0
+2024-04-04,7.260000228881836,7.53000020980835,7.260000228881836,7.309999942779541,6887376.0
+2024-04-14,,,,,
+2024-04-15,7.610000133514404,8.369999885559082,7.610000133514404,8.1899995803833,26759648.0
+2024-04-16,8.199999809265137,8.350000381469727,8.0,8.119999885559082,10609024.0
+2024-04-17,8.279999732971191,8.279999732971191,7.829999923706055,7.869999885559082,9286341.0
+2024-04-18,7.909999847412109,8.020000457763672,7.769999980926514,7.809999942779541,8493242.0
+2024-04-21,7.809999942779541,7.900000095367432,7.650000095367432,7.75,3789912.0
+2024-04-22,7.75,8.130000114440918,7.730000019073486,8.100000381469727,10208637.0
+2024-04-23,8.100000381469727,8.260000228881836,7.940000057220459,8.119999885559082,6655118.0
+2024-04-24,8.149999618530273,8.289999961853027,7.849999904632568,7.949999809265137,7174318.0
+2024-04-25,7.989999771118164,8.0,7.699999809265137,7.739999771118164,5623456.0
+2024-04-28,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0.0
+2024-04-29,7.699999809265137,7.900000095367432,7.699999809265137,7.809999942779541,5588866.0
+2024-04-30,7.900000095367432,8.289999961853027,7.849999904632568,8.050000190734863,12753641.0
+2024-05-01,8.0,8.239999771118164,7.96999979019165,8.210000038146973,5655299.0
+2024-05-02,8.229999542236328,8.260000228881836,7.730000019073486,7.769999980926514,15111426.0
+2024-05-05,7.78000020980835,7.949999809265137,7.71999979019165,7.889999866485596,7582191.0
+2024-05-06,7.820000171661377,8.130000114440918,7.809999942779541,8.100000381469727,10281460.0
+2024-05-07,8.149999618530273,8.569999694824219,8.050000190734863,8.460000038146973,12284329.0
+2024-05-08,8.550000190734863,8.770000457763672,8.510000228881836,8.75,10928904.0
+2024-05-09,8.75,8.970000267028809,8.600000381469727,8.84000015258789,9476462.0
+2024-05-12,9.449999809265137,9.720000267028809,9.149999618530273,9.720000267028809,32839274.0
+2024-05-13,9.6899995803833,9.880000114440918,9.149999618530273,9.569999694824219,17432543.0
+2024-05-14,9.5,9.819999694824219,9.300000190734863,9.59000015258789,12870589.0
+2024-05-15,9.710000038146973,9.8100004196167,9.470000267028809,9.479999542236328,8190430.0
+2024-05-16,9.489999771118164,9.5600004196167,8.970000267028809,9.029999732971191,7059415.0
+2024-05-19,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0
+2024-05-20,9.550000190734863,9.699999809265137,9.319999694824219,9.520000457763672,6327835.0
+2024-05-21,9.520000457763672,9.569999694824219,9.420000076293945,9.5,3888972.0
+2024-05-22,9.5,9.609999656677246,9.149999618530273,9.25,6100142.0
+2024-05-23,9.239999771118164,9.3100004196167,8.989999771118164,9.050000190734863,5124281.0
+2024-05-26,9.0,9.039999961853027,8.779999732971191,8.789999961853027,1859045.0
+2024-05-27,8.789999961853027,9.0,8.5,8.90999984741211,4194390.0
+2024-05-28,8.90999984741211,9.020000457763672,8.600000381469727,8.609999656677246,2525936.0
+2024-05-29,8.649999618530273,9.100000381469727,8.630000114440918,8.949999809265137,6649408.0
+2024-05-30,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0
+2024-06-02,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0
+2024-06-03,9.739999771118164,9.949999809265137,9.6899995803833,9.720000267028809,11825183.0
+2024-06-04,9.760000228881836,9.970000267028809,9.460000038146973,9.5,11178857.0
+2024-06-05,9.4399995803833,9.640000343322754,9.220000267028809,9.350000381469727,4867148.0
+2024-06-06,9.279999732971191,9.899999618530273,9.270000457763672,9.550000190734863,6306502.0
+2024-06-09,9.729999542236328,9.800000190734863,9.550000190734863,9.579999923706055,6436831.0
+2024-06-10,9.609999656677246,10.300000190734863,9.5,10.199999809265137,12875625.0
+2024-06-11,10.220000267028809,11.220000267028809,10.220000267028809,11.079999923706055,16447855.0
+2024-06-12,11.100000381469727,11.300000190734863,10.819999694824219,10.979999542236328,6439591.0
+2024-06-13,10.979999542236328,11.279999732971191,10.819999694824219,11.020000457763672,4798626.0
+2024-06-23,11.020000457763672,11.100000381469727,10.520000457763672,10.760000228881836,3538577.0
+2024-06-24,10.800000190734863,11.199999809265137,10.619999885559082,10.619999885559082,6669481.0
+2024-06-25,10.859999656677246,11.15999984741211,10.800000190734863,10.9399995803833,6885767.0
+2024-06-26,11.079999923706055,11.100000381469727,10.979999542236328,11.020000457763672,1220134.0
+2024-06-27,11.020000457763672,11.5,11.020000457763672,11.279999732971191,6047101.0
+2024-06-30,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0
+2024-07-01,11.479999542236328,11.479999542236328,10.9399995803833,11.0,3631804.0
+2024-07-02,11.15999984741211,11.15999984741211,10.760000228881836,10.84000015258789,2278502.0
+2024-07-03,10.880000114440918,11.0600004196167,10.760000228881836,11.0,1626397.0
+2024-07-04,11.039999961853027,11.220000267028809,10.880000114440918,10.9399995803833,2167028.0
+2024-07-07,10.960000038146973,11.119999885559082,10.880000114440918,10.9399995803833,1163699.0
+2024-07-08,11.100000381469727,11.100000381469727,10.760000228881836,10.979999542236328,1553176.0
+2024-07-09,11.0,11.079999923706055,10.899999618530273,10.899999618530273,2239580.0
+2024-07-10,11.0,11.34000015258789,10.899999618530273,11.15999984741211,4371740.0
+2024-07-11,11.180000305175781,11.319999694824219,11.0,11.020000457763672,2180577.0
+2024-07-14,11.020000457763672,11.15999984741211,10.899999618530273,10.979999542236328,1952422.0
+2024-07-15,10.979999542236328,11.020000457763672,10.699999809265137,10.779999732971191,3549587.0
+2024-07-16,10.800000190734863,11.199999809265137,10.800000190734863,11.100000381469727,3530197.0
+2024-07-17,11.100000381469727,11.199999809265137,10.979999542236328,11.100000381469727,1655091.0
+2024-07-18,11.199999809265137,11.199999809265137,10.979999542236328,11.140000343322754,2892898.0
+2024-07-21,11.140000343322754,11.15999984741211,11.020000457763672,11.0600004196167,1074040.0
+2024-07-22,11.039999961853027,11.800000190734863,11.020000457763672,11.5,8734944.0
+2024-07-23,11.520000457763672,11.520000457763672,11.199999809265137,11.199999809265137,2300049.0
+2024-07-24,11.199999809265137,11.5600004196167,11.0600004196167,11.34000015258789,4093949.0
+2024-07-25,11.399999618530273,11.5600004196167,11.199999809265137,11.279999732971191,2695797.0
+2024-07-28,11.239999771118164,11.5600004196167,11.220000267028809,11.34000015258789,2697354.0
+2024-07-29,11.34000015258789,11.399999618530273,10.979999542236328,11.020000457763672,6049107.0
+2024-07-30,11.0600004196167,11.119999885559082,10.979999542236328,11.039999961853027,1260739.0
+2024-07-31,11.079999923706055,11.359999656677246,10.9399995803833,11.300000190734863,3165344.0
+2024-08-01,11.300000190734863,11.300000190734863,10.979999542236328,11.079999923706055,2092333.0
+2024-08-04,10.220000267028809,11.119999885559082,10.220000267028809,10.800000190734863,9860673.0
+2024-08-05,10.619999885559082,10.640000343322754,10.100000381469727,10.319999694824219,5996776.0
+2024-08-06,10.359999656677246,10.859999656677246,10.359999656677246,10.399999618530273,5332182.0
+2024-08-07,10.5,10.920000076293945,10.380000114440918,10.800000190734863,4467667.0
+2024-08-08,10.899999618530273,10.899999618530273,10.300000190734863,10.420000076293945,3065824.0
+2024-08-11,10.579999923706055,10.65999984741211,10.34000015258789,10.420000076293945,2572251.0
+2024-08-12,10.5,10.520000457763672,10.199999809265137,10.399999618530273,2664023.0
+2024-08-13,10.399999618530273,10.720000267028809,10.399999618530273,10.699999809265137,2425554.0
+2024-08-14,10.699999809265137,11.15999984741211,10.699999809265137,11.140000343322754,4063126.0
+2024-08-15,11.140000343322754,11.380000114440918,11.119999885559082,11.199999809265137,3188589.0
+2024-08-18,11.199999809265137,11.380000114440918,11.199999809265137,11.279999732971191,1934596.0
+2024-08-19,11.279999732971191,11.819999694824219,11.199999809265137,11.779999732971191,5548523.0
+2024-08-20,11.779999732971191,11.979999542236328,11.640000343322754,11.880000114440918,3513796.0
+2024-08-21,11.880000114440918,11.880000114440918,11.579999923706055,11.720000267028809,3479290.0
+2024-08-22,11.720000267028809,11.880000114440918,11.600000381469727,11.800000190734863,2169691.0
+2024-08-25,11.800000190734863,12.199999809265137,11.800000190734863,12.0600004196167,4727641.0
+2024-08-26,12.0600004196167,12.0600004196167,11.899999618530273,11.9399995803833,2472242.0
+2024-08-27,11.899999618530273,12.020000457763672,11.819999694824219,12.0,1155164.0
+2024-08-28,12.020000457763672,12.020000457763672,11.859999656677246,11.880000114440918,1013316.0
+2024-08-29,11.899999618530273,12.039999961853027,11.779999732971191,11.84000015258789,3501463.0
+2024-09-01,11.920000076293945,12.079999923706055,11.859999656677246,11.960000038146973,1875415.0
+2024-09-02,11.979999542236328,12.100000381469727,11.880000114440918,11.920000076293945,2552898.0
+2024-09-03,12.0,12.100000381469727,11.920000076293945,12.0600004196167,2617741.0
+2024-09-04,11.859999656677246,12.239999771118164,11.739999771118164,12.020000457763672,3669053.0
+2024-09-05,12.020000457763672,12.119999885559082,11.760000228881836,11.819999694824219,3257355.0
+2024-09-08,11.800000190734863,11.859999656677246,11.699999809265137,11.720000267028809,945994.0
+2024-09-09,11.699999809265137,11.859999656677246,11.5,11.600000381469727,2129814.0
+2024-09-10,11.680000305175781,11.800000190734863,11.34000015258789,11.460000038146973,1717897.0
+2024-09-11,11.4399995803833,11.479999542236328,11.15999984741211,11.220000267028809,1216122.0
+2024-09-12,11.359999656677246,11.4399995803833,11.15999984741211,11.199999809265137,1671563.0
+2024-09-15,11.199999809265137,11.300000190734863,11.0,11.100000381469727,1448718.0
+2024-09-16,11.119999885559082,11.199999809265137,11.0,11.020000457763672,1827781.0
+2024-09-17,11.020000457763672,11.300000190734863,11.020000457763672,11.300000190734863,3203191.0
+2024-09-18,11.359999656677246,11.539999961853027,11.15999984741211,11.180000305175781,2491368.0
+2024-09-19,11.279999732971191,11.5,11.199999809265137,11.380000114440918,3491111.0
+2024-09-22,11.380000114440918,12.0600004196167,11.34000015258789,11.899999618530273,4748037.0
+2024-09-24,11.600000381469727,12.100000381469727,11.600000381469727,12.039999961853027,3190337.0
+2024-09-25,12.0600004196167,12.0600004196167,11.84000015258789,11.920000076293945,2470447.0
+2024-09-26,11.920000076293945,11.9399995803833,11.819999694824219,11.859999656677246,1557416.0
+2024-09-29,11.819999694824219,11.920000076293945,11.619999885559082,11.720000267028809,1073520.0
+2024-09-30,11.760000228881836,11.760000228881836,11.300000190734863,11.460000038146973,3023943.0
+2024-10-01,11.479999542236328,11.65999984741211,11.420000076293945,11.600000381469727,1846814.0
+2024-10-02,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2024-10-03,11.199999809265137,11.34000015258789,11.100000381469727,11.180000305175781,1376760.0
+2024-10-06,11.180000305175781,11.220000267028809,10.65999984741211,10.819999694824219,2443942.0
+2024-10-07,10.699999809265137,11.039999961853027,10.699999809265137,10.960000038146973,1440239.0
+2024-10-08,10.960000038146973,11.100000381469727,10.880000114440918,11.100000381469727,1380665.0
+2024-10-09,11.100000381469727,11.100000381469727,10.859999656677246,10.9399995803833,1884759.0
+2024-10-10,10.920000076293945,11.420000076293945,10.920000076293945,11.319999694824219,1552794.0
+2024-10-13,11.34000015258789,11.600000381469727,11.319999694824219,11.359999656677246,1131455.0
+2024-10-14,11.380000114440918,11.680000305175781,11.359999656677246,11.600000381469727,1690097.0
+2024-10-15,11.65999984741211,11.699999809265137,11.4399995803833,11.600000381469727,1515378.0
+2024-10-16,11.460000038146973,11.899999618530273,11.460000038146973,11.899999618530273,2738389.0
+2024-10-17,11.899999618530273,11.920000076293945,11.619999885559082,11.619999885559082,1151269.0
+2024-10-20,11.800000190734863,11.800000190734863,11.520000457763672,11.619999885559082,545055.0
+2024-10-21,11.619999885559082,11.760000228881836,11.5600004196167,11.720000267028809,1328604.0
+2024-10-22,11.619999885559082,11.800000190734863,11.600000381469727,11.600000381469727,595521.0
+2024-10-23,11.600000381469727,11.619999885559082,11.359999656677246,11.5,880335.0
+2024-10-24,11.380000114440918,11.420000076293945,11.300000190734863,11.34000015258789,504998.0
+2024-10-27,11.34000015258789,11.680000305175781,11.319999694824219,11.579999923706055,1045871.0
+2024-10-28,11.600000381469727,11.619999885559082,11.380000114440918,11.420000076293945,1081221.0
+2024-10-29,11.420000076293945,11.460000038146973,11.15999984741211,11.15999984741211,825446.0
+2024-10-30,11.199999809265137,11.380000114440918,11.180000305175781,11.260000228881836,611417.0
+2024-10-31,11.319999694824219,11.699999809265137,11.279999732971191,11.640000343322754,2033466.0
+2024-11-03,11.800000190734863,11.880000114440918,11.5,11.579999923706055,2924105.0
+2024-11-04,11.539999961853027,11.65999984741211,11.300000190734863,11.300000190734863,1840966.0
+2024-11-05,11.34000015258789,11.420000076293945,11.180000305175781,11.220000267028809,5158708.0
+2024-11-06,11.220000267028809,11.319999694824219,11.079999923706055,11.220000267028809,1867401.0
+2024-11-07,11.220000267028809,11.279999732971191,11.0,11.0,1986769.0
+2024-11-10,11.0,11.119999885559082,10.800000190734863,10.899999618530273,1375222.0
+2024-11-11,10.800000190734863,11.020000457763672,10.760000228881836,10.960000038146973,1826781.0
+2024-11-12,11.0,11.119999885559082,10.760000228881836,10.760000228881836,2218458.0
+2024-11-13,10.739999771118164,10.84000015258789,10.479999542236328,10.520000457763672,1336057.0
+2024-11-14,10.34000015258789,10.460000038146973,10.0,10.0,3798365.0
+2024-11-17,10.0,10.0,10.0,10.0,0.0
+2024-11-18,10.420000076293945,10.420000076293945,10.0,10.0600004196167,1341014.0
+2024-11-19,10.0600004196167,10.140000343322754,10.0,10.0,1292690.0
+2024-11-20,10.020000457763672,10.079999923706055,9.710000038146973,9.710000038146973,6546655.0
+2024-11-21,9.710000038146973,10.380000114440918,9.5600004196167,10.239999771118164,9393544.0
+2024-11-24,10.239999771118164,10.34000015258789,9.979999542236328,10.100000381469727,2597188.0
+2024-11-25,10.100000381469727,10.119999885559082,9.569999694824219,9.600000381469727,6313772.0
+2024-11-26,9.670000076293945,9.800000190734863,9.40999984741211,9.4399995803833,2970764.0
+2024-11-27,9.4399995803833,9.510000228881836,9.069999694824219,9.100000381469727,4128681.0
+2024-11-28,9.140000343322754,9.270000457763672,9.069999694824219,9.180000305175781,3211956.0
+2024-12-01,9.140000343322754,9.270000457763672,9.069999694824219,9.180000305175781,3211956.0
+2024-12-02,9.0600004196167,9.789999961853027,9.029999732971191,9.539999961853027,5066460.0
+2024-12-03,9.550000190734863,9.770000457763672,9.460000038146973,9.699999809265137,2687018.0
+2024-12-04,9.75,9.75,9.539999961853027,9.59000015258789,1506654.0
+2024-12-05,9.600000381469727,9.989999771118164,9.600000381469727,9.800000190734863,2583122.0
+2024-12-08,9.859999656677246,10.460000038146973,9.819999694824219,10.279999732971191,3758274.0
+2024-12-09,10.279999732971191,10.380000114440918,10.140000343322754,10.199999809265137,2310064.0
+2024-12-10,10.199999809265137,10.420000076293945,10.100000381469727,10.34000015258789,2750510.0
+2024-12-11,10.34000015258789,10.520000457763672,10.279999732971191,10.380000114440918,1417288.0
+2024-12-12,10.380000114440918,10.380000114440918,10.220000267028809,10.300000190734863,1450310.0
+2024-12-15,10.300000190734863,10.4399995803833,10.300000190734863,10.300000190734863,744610.0
+2024-12-16,10.239999771118164,10.380000114440918,9.880000114440918,9.930000305175781,3131520.0
+2024-12-17,9.9399995803833,9.9399995803833,9.600000381469727,9.630000114440918,3353862.0
+2024-12-18,9.600000381469727,9.600000381469727,9.479999542236328,9.550000190734863,1414017.0
+2024-12-19,9.5,9.520000457763672,9.380000114440918,9.380000114440918,2251757.0
+2024-12-22,9.380000114440918,9.479999542236328,9.109999656677246,9.109999656677246,2319933.0
+2024-12-23,9.109999656677246,9.390000343322754,9.069999694824219,9.229999542236328,4243606.0
+2024-12-24,9.300000190734863,9.770000457763672,9.270000457763672,9.65999984741211,3875551.0
+2024-12-25,9.65999984741211,9.789999961853027,9.380000114440918,9.510000228881836,1376272.0
+2024-12-26,9.5600004196167,9.5600004196167,9.350000381469727,9.449999809265137,662272.0
+2024-12-29,9.600000381469727,9.600000381469727,9.449999809265137,9.520000457763672,3003432.0
+2024-12-30,9.59000015258789,9.59000015258789,9.390000343322754,9.470000267028809,883262.0
+2024-12-31,9.470000267028809,9.470000267028809,9.260000228881836,9.270000457763672,3064306.0
+2025-01-01,9.270000457763672,9.390000343322754,9.270000457763672,9.380000114440918,842583.0
+2025-01-02,9.359999656677246,9.4399995803833,9.300000190734863,9.40999984741211,1359538.0
+2025-01-05,9.420000076293945,9.449999809265137,9.270000457763672,9.279999732971191,1482343.0
+2025-01-06,9.329999923706055,9.329999923706055,9.210000038146973,9.220000267028809,2142778.0
+2025-01-07,9.239999771118164,9.300000190734863,9.170000076293945,9.220000267028809,2055377.0
+2025-01-08,9.220000267028809,9.449999809265137,9.130000114440918,9.3100004196167,2869042.0
+2025-01-09,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0.0
+2025-01-12,9.300000190734863,9.399999618530273,9.229999542236328,9.390000343322754,895834.0
+2025-01-13,9.390000343322754,9.5,9.329999923706055,9.479999542236328,2114320.0
+2025-01-14,9.479999542236328,9.609999656677246,9.4399995803833,9.600000381469727,2076454.0
+2025-01-15,9.600000381469727,9.789999961853027,9.5600004196167,9.6899995803833,2371896.0
+2025-01-16,9.710000038146973,9.729999542236328,9.600000381469727,9.699999809265137,1039058.0
+2025-01-19,9.699999809265137,10.039999961853027,9.670000076293945,9.949999809265137,1834293.0
+2025-01-20,9.960000038146973,10.079999923706055,9.819999694824219,9.949999809265137,2834678.0
+2025-01-21,9.9399995803833,10.0600004196167,9.59000015258789,9.789999961853027,4062428.0
+2025-01-22,9.800000190734863,10.399999618530273,9.779999732971191,10.039999961853027,9166760.0
+2025-01-23,10.0600004196167,10.239999771118164,10.0,10.140000343322754,3591953.0
+2025-01-26,10.199999809265137,10.399999618530273,10.079999923706055,10.300000190734863,3244551.0
+2025-01-27,10.279999732971191,10.720000267028809,10.279999732971191,10.5600004196167,3657993.0
+2025-01-28,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
+2025-01-29,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
+2025-01-30,10.399999618530273,10.420000076293945,10.300000190734863,10.34000015258789,862014.0
+2025-02-02,10.34000015258789,10.399999618530273,10.199999809265137,10.300000190734863,900376.0
+2025-02-03,10.300000190734863,10.300000190734863,10.039999961853027,10.0600004196167,1886538.0
+2025-02-04,10.0600004196167,10.140000343322754,10.039999961853027,10.119999885559082,941342.0
+2025-02-05,10.119999885559082,10.5,10.100000381469727,10.460000038146973,2811907.0
+2025-02-06,10.4399995803833,10.479999542236328,10.34000015258789,10.4399995803833,945262.0
+2025-02-09,10.399999618530273,10.460000038146973,10.34000015258789,10.420000076293945,536942.0
+2025-02-10,10.479999542236328,10.600000381469727,10.399999618530273,10.420000076293945,1230718.0
+2025-02-11,10.399999618530273,10.5600004196167,10.34000015258789,10.4399995803833,1738919.0
+2025-02-12,10.399999618530273,10.4399995803833,10.15999984741211,10.220000267028809,1661873.0
+2025-02-13,10.220000267028809,10.260000228881836,10.100000381469727,10.100000381469727,1089338.0
+2025-02-16,10.15999984741211,10.220000267028809,9.979999542236328,10.0,1046348.0
+2025-02-17,10.0,10.0600004196167,9.869999885559082,9.9399995803833,1284587.0
+2025-02-18,9.9399995803833,10.020000457763672,9.699999809265137,9.75,2070724.0
+2025-02-19,9.75,9.75,9.75,9.75,0.0
+2025-02-20,9.680000305175781,9.880000114440918,9.529999732971191,9.619999885559082,1817163.0
+2025-02-24,9.5,9.710000038146973,9.449999809265137,9.510000228881836,1783229.0
+2025-02-25,9.460000038146973,9.640000343322754,9.359999656677246,9.600000381469727,1681951.0
+2025-02-26,9.630000114440918,9.630000114440918,9.460000038146973,9.550000190734863,1724845.0
+2025-02-27,9.489999771118164,9.489999771118164,9.15999984741211,9.260000228881836,1734815.0
+2025-03-02,9.300000190734863,9.300000190734863,8.829999923706055,8.960000038146973,1300687.0
+2025-03-03,8.970000267028809,9.010000228881836,8.739999771118164,8.829999923706055,2493336.0
+2025-03-04,8.779999732971191,9.050000190734863,8.460000038146973,8.529999732971191,3493650.0
+2025-03-05,8.529999732971191,8.6899995803833,8.380000114440918,8.600000381469727,3885247.0
+2025-03-06,8.600000381469727,8.729999542236328,8.430000305175781,8.529999732971191,3328465.0
+2025-03-09,8.649999618530273,8.819999694824219,8.539999961853027,8.600000381469727,2678960.0
+2025-03-10,8.600000381469727,8.600000381469727,8.119999885559082,8.15999984741211,2104910.0
+2025-03-11,8.140000343322754,8.140000343322754,7.800000190734863,7.980000019073486,3592393.0
+2025-03-12,7.980000019073486,8.319999694824219,7.900000095367432,7.980000019073486,6978080.0
+2025-03-13,7.960000038146973,8.470000267028809,7.940000057220459,8.449999809265137,6607848.0
+2025-03-16,8.5,9.100000381469727,8.5,8.949999809265137,5158745.0
+2025-03-17,9.300000190734863,9.300000190734863,8.720000267028809,8.779999732971191,4383759.0
+2025-03-18,8.819999694824219,8.869999885559082,8.529999732971191,8.529999732971191,2895685.0
+2025-03-19,8.550000190734863,8.59000015258789,8.319999694824219,8.550000190734863,2278438.0
+2025-03-20,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2025-03-23,8.75,8.84000015258789,8.609999656677246,8.670000076293945,1076875.0
+2025-03-24,8.670000076293945,8.75,8.569999694824219,8.59000015258789,961704.0
+2025-03-25,8.579999923706055,8.59000015258789,8.279999732971191,8.319999694824219,1509610.0
+2025-03-26,8.319999694824219,8.819999694824219,8.319999694824219,8.710000038146973,2342896.0
+2025-03-27,8.819999694824219,8.850000381469727,8.600000381469727,8.649999618530273,1751665.0
+2025-04-03,8.59000015258789,8.760000228881836,8.460000038146973,8.600000381469727,2487891.0
+2025-04-06,7.949999809265137,7.949999809265137,7.739999771118164,7.739999771118164,5895246.0
+2025-04-07,7.019999980926514,7.659999847412109,7.0,7.559999942779541,6607719.0
+2025-04-08,7.800000190734863,7.940000057220459,7.659999847412109,7.75,3460341.0
+2025-04-09,7.5,7.710000038146973,7.449999809265137,7.510000228881836,2299741.0
+2025-04-10,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,0.0
+2025-04-13,8.300000190734863,8.770000457763672,8.300000190734863,8.6899995803833,6745792.0
+2025-04-14,8.699999809265137,8.949999809265137,8.630000114440918,8.779999732971191,8700375.0
+2025-04-15,8.859999656677246,8.890000343322754,8.699999809265137,8.789999961853027,2788503.0
+2025-04-16,8.779999732971191,8.84000015258789,8.630000114440918,8.779999732971191,4209400.0
+2025-04-17,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0
+2025-04-20,8.699999809265137,8.800000190734863,8.65999984741211,8.720000267028809,875083.0
+2025-04-21,8.699999809265137,8.699999809265137,8.4399995803833,8.470000267028809,1425441.0
+2025-04-22,8.399999618530273,8.470000267028809,8.220000267028809,8.399999618530273,1841251.0
+2025-04-23,8.479999542236328,8.529999732971191,8.390000343322754,8.520000457763672,1731107.0
+2025-04-24,8.529999732971191,8.6899995803833,8.430000305175781,8.520000457763672,1853408.0
+2025-04-27,8.539999961853027,8.640000343322754,8.449999809265137,8.59000015258789,2165488.0
+2025-04-28,8.600000381469727,8.609999656677246,8.470000267028809,8.479999542236328,1136600.0
+2025-04-29,8.449999809265137,8.569999694824219,8.350000381469727,8.520000457763672,3069486.0
+2025-04-30,8.5,8.539999961853027,8.380000114440918,8.449999809265137,3095750.0
+2025-05-01,8.449999809265137,8.449999809265137,8.1899995803833,8.260000228881836,1666238.0
+2025-05-04,8.350000381469727,8.350000381469727,8.069999694824219,8.100000381469727,1651388.0
+2025-05-05,8.010000228881836,8.25,7.960000038146973,8.199999809265137,1906573.0
+2025-05-06,8.199999809265137,8.399999618530273,8.149999618530273,8.300000190734863,2310778.0
+2025-05-07,8.300000190734863,8.789999961853027,8.279999732971191,8.710000038146973,9275521.0
+2025-05-08,8.720000267028809,9.069999694824219,8.680000305175781,8.970000267028809,7791019.0
+2025-05-11,8.949999809265137,8.949999809265137,8.140000343322754,8.390000343322754,10524024.0
+2025-05-12,8.399999618530273,8.550000190734863,8.260000228881836,8.300000190734863,4234873.0
+2025-05-13,8.239999771118164,8.260000228881836,8.149999618530273,8.180000305175781,2259669.0
+2025-05-14,8.210000038146973,8.239999771118164,8.130000114440918,8.149999618530273,2408055.0
+2025-05-15,8.15999984741211,8.15999984741211,8.010000228881836,8.069999694824219,1563735.0
+2025-05-18,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0
+2025-05-19,8.069999694824219,8.149999618530273,8.010000228881836,8.09000015258789,1321983.0
+2025-05-20,8.130000114440918,8.15999984741211,7.960000038146973,8.079999923706055,2869674.0
+2025-05-21,8.079999923706055,8.079999923706055,7.989999771118164,8.029999732971191,1467639.0
+2025-05-22,7.980000019073486,7.980000019073486,7.71999979019165,7.78000020980835,2105925.0
+2025-05-25,7.75,7.75,7.579999923706055,7.590000152587891,1178270.0
+2025-05-26,7.599999904632568,7.610000133514404,7.179999828338623,7.329999923706055,4445599.0
+2025-05-27,7.349999904632568,7.349999904632568,7.21999979019165,7.309999942779541,3567703.0
+2025-05-28,7.320000171661377,7.639999866485596,7.21999979019165,7.570000171661377,3219388.0
+2025-05-29,7.579999923706055,7.820000171661377,7.510000228881836,7.800000190734863,4137452.0
+2025-06-01,7.769999980926514,7.849999904632568,7.53000020980835,7.78000020980835,2473607.0
+2025-06-02,7.78000020980835,7.789999961853027,7.679999828338623,7.789999961853027,2892351.0
+2025-06-03,7.789999961853027,7.789999961853027,7.53000020980835,7.559999942779541,3916195.0
+2025-06-04,7.570000171661377,7.630000114440918,7.510000228881836,7.559999942779541,4611576.0
+2025-06-11,7.570000171661377,7.659999847412109,7.519999980926514,7.53000020980835,4299584.0
+2025-06-12,7.510000228881836,7.519999980926514,7.039999961853027,7.070000171661377,3965496.0
+2025-06-15,6.400000095367432,7.130000114440918,6.400000095367432,7.0,4965093.0
+2025-06-16,7.0,7.25,7.0,7.179999828338623,3978714.0
+2025-06-17,7.179999828338623,7.179999828338623,6.820000171661377,6.900000095367432,6233848.0
+2025-06-18,6.960000038146973,6.960000038146973,6.559999942779541,6.579999923706055,7090050.0
+2025-06-19,6.599999904632568,6.699999809265137,6.440000057220459,6.489999771118164,9117041.0
+2025-06-22,6.480000019073486,6.670000076293945,6.21999979019165,6.239999771118164,6525897.0
+2025-06-23,6.239999771118164,6.420000076293945,6.199999809265137,6.400000095367432,14104251.0
+2025-06-24,6.639999866485596,6.829999923706055,6.480000019073486,6.71999979019165,13782109.0
+2025-06-25,6.800000190734863,6.96999979019165,6.679999828338623,6.920000076293945,11879439.0
+2025-06-26,6.949999809265137,7.010000228881836,6.789999961853027,6.849999904632568,12080219.0
+2025-06-29,6.820000171661377,7.150000095367432,6.78000020980835,7.139999866485596,16741229.0
+2025-06-30,7.150000095367432,7.269999980926514,7.050000190734863,7.099999904632568,12557443.0
+2025-07-01,7.099999904632568,7.349999904632568,7.059999942779541,7.130000114440918,10828903.0
+2025-07-02,7.199999809265137,7.46999979019165,7.070000171661377,7.400000095367432,15453091.0
+2025-07-03,7.440000057220459,7.489999771118164,7.25,7.260000228881836,9009743.0
+2025-07-06,7.329999923706055,7.329999923706055,7.190000057220459,7.239999771118164,3552120.0
+2025-07-07,7.239999771118164,7.28000020980835,7.199999809265137,7.239999771118164,3539527.0
+2025-07-08,7.239999771118164,7.239999771118164,7.03000020980835,7.050000190734863,7140081.0
+2025-07-09,7.039999961853027,7.239999771118164,6.96999979019165,7.21999979019165,9237075.0
+2025-07-10,7.25,7.389999866485596,7.239999771118164,7.369999885559082,11075703.0
+2025-07-13,7.380000114440918,7.849999904632568,7.349999904632568,7.610000133514404,18411805.0
+2025-07-14,7.730000019073486,7.800000190734863,7.480000019073486,7.610000133514404,9163662.0
+2025-07-15,7.610000133514404,7.670000076293945,7.480000019073486,7.5,5095433.0
+2025-07-16,7.480000019073486,7.670000076293945,7.380000114440918,7.460000038146973,7686772.0
+2025-07-17,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0
+2025-07-20,7.460000038146973,7.570000171661377,7.380000114440918,7.46999979019165,4757581.0
+2025-07-21,7.449999809265137,7.460000038146973,7.289999961853027,7.340000152587891,4666643.0
+2025-07-22,7.360000133514404,7.360000133514404,7.059999942779541,7.059999942779541,7328670.0
+2025-07-23,7.059999942779541,7.300000190734863,7.039999961853027,7.269999980926514,5497109.0
+2025-07-24,7.300000190734863,7.400000095367432,7.199999809265137,7.260000228881836,4008956.0
+2025-07-27,7.300000190734863,7.420000076293945,7.28000020980835,7.329999923706055,4453676.0
+2025-07-28,7.380000114440918,7.400000095367432,7.199999809265137,7.28000020980835,3895140.0
+2025-07-29,7.269999980926514,7.400000095367432,7.150000095367432,7.380000114440918,4849428.0
+2025-07-30,7.380000114440918,7.639999866485596,7.269999980926514,7.599999904632568,10323590.0
+2025-07-31,7.619999885559082,7.71999979019165,7.579999923706055,7.630000114440918,7335273.0
+2025-08-03,7.289999961853027,7.409999847412109,7.139999866485596,7.340000152587891,7781287.0
+2025-08-04,7.349999904632568,7.369999885559082,7.21999979019165,7.239999771118164,3689968.0
+2025-08-05,7.25,7.329999923706055,7.210000038146973,7.289999961853027,3853675.0
+2025-08-06,7.300000190734863,7.480000019073486,7.269999980926514,7.360000133514404,7021924.0
+2025-08-07,7.360000133514404,7.369999885559082,7.239999771118164,7.25,5622790.0
+2025-08-10,7.260000228881836,7.329999923706055,7.159999847412109,7.289999961853027,4542463.0
+2025-08-11,7.260000228881836,7.329999923706055,7.179999828338623,7.190000057220459,4815604.0
+2025-08-12,7.179999828338623,7.269999980926514,7.139999866485596,7.170000076293945,3461655.0
+2025-08-13,7.21999979019165,7.21999979019165,7.050000190734863,7.050000190734863,3798234.0
+2025-08-14,7.050000190734863,7.110000133514404,6.980000019073486,7.099999904632568,3807677.0
+2025-08-17,7.139999866485596,7.239999771118164,7.079999923706055,7.119999885559082,3641504.0
+2025-08-18,7.099999904632568,7.179999828338623,7.090000152587891,7.130000114440918,2011969.0
+2025-08-19,7.130000114440918,7.190000057220459,7.090000152587891,7.110000133514404,2458918.0
+2025-08-20,7.110000133514404,7.170000076293945,7.059999942779541,7.090000152587891,2835059.0
+2025-08-21,7.090000152587891,7.090000152587891,6.940000057220459,7.0,4922713.0
+2025-08-24,7.090000152587891,7.090000152587891,6.820000171661377,6.840000152587891,6467432.0
+2025-08-25,6.849999904632568,7.039999961853027,6.800000190734863,6.96999979019165,5996973.0
+2025-08-26,7.0,7.03000020980835,6.869999885559082,7.0,4403311.0
+2025-08-27,6.96999979019165,7.010000228881836,6.880000114440918,6.889999866485596,2488721.0
+2025-08-28,6.889999866485596,6.929999828338623,6.829999923706055,6.849999904632568,2170312.0
+2025-08-31,6.849999904632568,6.860000133514404,6.570000171661377,6.659999847412109,3517940.0
+2025-09-01,6.659999847412109,6.659999847412109,6.539999961853027,6.590000152587891,3992699.0
+2025-09-02,6.599999904632568,6.610000133514404,6.460000038146973,6.570000171661377,3206849.0
+2025-09-03,6.590000152587891,6.690000057220459,6.539999961853027,6.559999942779541,2728686.0
+2025-09-04,6.559999942779541,6.619999885559082,6.5,6.550000190734863,2815277.0