diff --git "a/data/3002.csv" "b/data/3002.csv"
new file mode 100644--- /dev/null
+++ "b/data/3002.csv"
@@ -0,0 +1,3371 @@
+date,open,high,low,close,volume
+2012-05-13,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0
+2012-05-14,22.049999237060547,22.549999237060547,21.350000381469727,21.5,47251461.0
+2012-05-15,21.850000381469727,22.350000381469727,21.600000381469727,21.799999237060547,39486107.0
+2012-05-16,21.549999237060547,23.049999237060547,21.350000381469727,22.75,47173710.0
+2012-05-17,22.75,22.75,22.75,22.75,0.0
+2012-05-20,22.200000762939453,22.299999237060547,21.850000381469727,22.0,19015830.0
+2012-05-21,22.049999237060547,22.149999618530273,21.799999237060547,21.950000762939453,13630311.0
+2012-05-22,22.149999618530273,23.549999237060547,22.100000381469727,22.950000762939453,61923313.0
+2012-05-23,22.700000762939453,22.899999618530273,22.299999237060547,22.299999237060547,31020957.0
+2012-05-24,,,,,
+2012-05-27,22.299999237060547,22.399999618530273,21.950000762939453,22.0,12064027.0
+2012-05-28,22.200000762939453,22.549999237060547,22.100000381469727,22.399999618530273,17414780.0
+2012-05-29,22.5,22.75,22.299999237060547,22.450000762939453,18523047.0
+2012-05-30,22.399999618530273,22.5,21.950000762939453,22.25,19412249.0
+2012-05-31,,,,,
+2012-06-03,21.350000381469727,21.5,21.100000381469727,21.399999618530273,11066489.0
+2012-06-04,21.149999618530273,21.450000762939453,21.0,21.299999237060547,7842729.0
+2012-06-05,21.399999618530273,21.5,21.149999618530273,21.200000762939453,7752104.0
+2012-06-06,21.299999237060547,21.350000381469727,20.649999618530273,20.700000762939453,8608942.0
+2012-06-07,,,,,
+2012-06-10,20.5,20.700000762939453,20.350000381469727,20.649999618530273,6051624.0
+2012-06-11,20.850000381469727,21.149999618530273,20.75,20.850000381469727,10962477.0
+2012-06-12,20.5,20.75,20.399999618530273,20.649999618530273,5639520.0
+2012-06-13,20.75,20.850000381469727,20.600000381469727,20.649999618530273,2815089.0
+2012-06-14,,,,,
+2012-06-17,20.549999237060547,20.850000381469727,20.5,20.799999237060547,4011152.0
+2012-06-18,20.950000762939453,22.0,20.899999618530273,21.5,18343518.0
+2012-06-19,21.549999237060547,22.0,21.399999618530273,21.5,8587012.0
+2012-06-20,21.600000381469727,21.649999618530273,21.299999237060547,21.350000381469727,3908722.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2012-06-26,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2012-06-27,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2012-06-28,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2012-07-01,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
+2012-07-02,21.649999618530273,22.25,21.549999237060547,22.149999618530273,6618336.0
+2012-07-03,22.149999618530273,22.549999237060547,22.100000381469727,22.299999237060547,7160964.0
+2012-07-04,22.299999237060547,23.0,22.200000762939453,22.600000381469727,10781552.0
+2012-07-05,,,,,
+2012-07-08,23.399999618530273,24.149999618530273,23.25,23.850000381469727,15766655.0
+2012-07-09,23.799999237060547,24.0,23.149999618530273,23.399999618530273,10612891.0
+2012-07-10,23.350000381469727,23.850000381469727,22.450000762939453,22.549999237060547,10726234.0
+2012-07-11,22.549999237060547,22.600000381469727,21.700000762939453,22.0,8414199.0
+2012-07-12,,,,,
+2012-07-15,22.0,22.149999618530273,21.799999237060547,22.0,3942242.0
+2012-07-16,22.0,22.049999237060547,21.700000762939453,21.700000762939453,2375824.0
+2012-07-17,21.700000762939453,22.0,21.399999618530273,21.5,2429338.0
+2012-07-18,21.350000381469727,21.649999618530273,21.350000381469727,21.5,3047986.0
+2012-07-19,,,,,
+2012-07-22,21.0,21.799999237060547,21.0,21.5,2907341.0
+2012-07-23,21.5,21.600000381469727,21.25,21.399999618530273,1588172.0
+2012-07-24,21.350000381469727,21.600000381469727,21.200000762939453,21.5,1698848.0
+2012-07-25,21.5,21.5,21.200000762939453,21.399999618530273,1372851.0
+2012-07-26,,,,,
+2012-07-29,21.5,21.649999618530273,21.450000762939453,21.5,1464074.0
+2012-07-30,21.600000381469727,21.950000762939453,21.5,21.75,2410098.0
+2012-07-31,21.799999237060547,22.0,21.649999618530273,21.850000381469727,1962269.0
+2012-08-01,21.799999237060547,22.200000762939453,21.75,21.899999618530273,1777911.0
+2012-08-02,,,,,
+2012-08-05,22.0,22.299999237060547,21.899999618530273,22.049999237060547,3569391.0
+2012-08-06,22.0,22.25,22.0,22.049999237060547,2182119.0
+2012-08-07,22.100000381469727,22.299999237060547,21.950000762939453,22.100000381469727,4569470.0
+2012-08-08,22.049999237060547,22.100000381469727,21.850000381469727,21.899999618530273,2575004.0
+2012-08-09,,,,,
+2012-08-12,21.950000762939453,21.950000762939453,21.75,21.75,1281141.0
+2012-08-13,21.700000762939453,21.700000762939453,21.450000762939453,21.5,2890248.0
+2012-08-14,21.5,21.649999618530273,21.350000381469727,21.399999618530273,1543670.0
+2012-08-15,21.350000381469727,21.549999237060547,21.350000381469727,21.549999237060547,937085.0
+2012-08-16,,,,,
+2012-08-19,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0.0
+2012-08-23,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0.0
+2012-08-26,21.899999618530273,22.100000381469727,21.799999237060547,22.0,3323875.0
+2012-08-27,22.049999237060547,22.200000762939453,21.950000762939453,22.0,2658525.0
+2012-08-28,22.0,22.350000381469727,22.0,22.100000381469727,3419073.0
+2012-08-29,22.200000762939453,22.600000381469727,22.100000381469727,22.350000381469727,5610299.0
+2012-08-30,,,,,
+2012-09-02,22.149999618530273,22.149999618530273,21.899999618530273,22.049999237060547,2341739.0
+2012-09-03,22.049999237060547,22.049999237060547,21.899999618530273,21.950000762939453,2162731.0
+2012-09-04,21.950000762939453,21.950000762939453,21.700000762939453,21.850000381469727,1624312.0
+2012-09-05,,,,,
+2012-09-06,21.850000381469727,21.850000381469727,21.850000381469727,21.850000381469727,0.0
+2012-09-09,21.850000381469727,21.850000381469727,21.649999618530273,21.649999618530273,2673219.0
+2012-09-10,21.700000762939453,21.700000762939453,21.200000762939453,21.399999618530273,2817487.0
+2012-09-11,21.350000381469727,21.5,21.350000381469727,21.450000762939453,2380564.0
+2012-09-12,21.5,21.549999237060547,21.399999618530273,21.450000762939453,1076172.0
+2012-09-13,,,,,
+2012-09-16,21.549999237060547,21.600000381469727,21.450000762939453,21.450000762939453,1041325.0
+2012-09-17,21.5,21.549999237060547,21.399999618530273,21.450000762939453,1363982.0
+2012-09-18,21.450000762939453,21.450000762939453,21.299999237060547,21.350000381469727,1174517.0
+2012-09-19,21.350000381469727,21.399999618530273,21.049999237060547,21.25,1772056.0
+2012-09-20,,,,,
+2012-09-24,21.049999237060547,21.049999237060547,20.649999618530273,20.899999618530273,1362336.0
+2012-09-25,20.799999237060547,21.299999237060547,20.75,21.299999237060547,1024902.0
+2012-09-26,21.100000381469727,21.600000381469727,20.950000762939453,21.350000381469727,3043793.0
+2012-09-27,,,,,
+2012-09-30,20.799999237060547,20.899999618530273,20.600000381469727,20.850000381469727,1350554.0
+2012-10-01,20.799999237060547,21.200000762939453,20.700000762939453,21.149999618530273,1371529.0
+2012-10-02,21.100000381469727,21.149999618530273,20.899999618530273,20.950000762939453,762903.0
+2012-10-03,20.950000762939453,21.049999237060547,20.899999618530273,20.899999618530273,861121.0
+2012-10-04,,,,,
+2012-10-07,20.950000762939453,21.0,20.700000762939453,20.75,984006.0
+2012-10-08,20.649999618530273,20.649999618530273,20.450000762939453,20.5,1571443.0
+2012-10-09,20.600000381469727,20.649999618530273,20.5,20.549999237060547,619385.0
+2012-10-10,20.549999237060547,20.899999618530273,20.5,20.649999618530273,2101232.0
+2012-10-11,,,,,
+2012-10-14,19.149999618530273,19.299999237060547,18.350000381469727,18.549999237060547,4812592.0
+2012-10-15,18.600000381469727,18.700000762939453,18.350000381469727,18.399999618530273,2310816.0
+2012-10-16,18.450000762939453,18.600000381469727,18.100000381469727,18.450000762939453,2725740.0
+2012-10-17,18.450000762939453,18.600000381469727,18.399999618530273,18.549999237060547,1395048.0
+2012-10-18,,,,,
+2012-10-21,18.600000381469727,18.700000762939453,18.5,18.600000381469727,1432692.0
+2012-10-22,18.549999237060547,18.799999237060547,18.5,18.600000381469727,1060021.0
+2012-10-23,18.600000381469727,18.75,18.549999237060547,18.600000381469727,1506202.0
+2012-10-24,18.549999237060547,18.899999618530273,18.549999237060547,18.899999618530273,774065.0
+2012-10-25,,,,,
+2012-10-28,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2012-11-01,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2012-11-04,19.049999237060547,19.049999237060547,18.950000762939453,18.950000762939453,458442.0
+2012-11-05,18.899999618530273,19.049999237060547,18.899999618530273,19.049999237060547,574710.0
+2012-11-06,19.100000381469727,19.350000381469727,19.100000381469727,19.299999237060547,862128.0
+2012-11-07,19.25,19.450000762939453,19.100000381469727,19.200000762939453,675866.0
+2012-11-08,,,,,
+2012-11-11,19.049999237060547,19.200000762939453,19.0,19.100000381469727,663635.0
+2012-11-12,19.049999237060547,19.049999237060547,18.950000762939453,19.0,734429.0
+2012-11-13,19.049999237060547,19.049999237060547,18.899999618530273,18.899999618530273,219896.0
+2012-11-14,18.899999618530273,18.950000762939453,18.450000762939453,18.5,589220.0
+2012-11-15,,,,,
+2012-11-18,18.600000381469727,18.600000381469727,18.450000762939453,18.5,419960.0
+2012-11-19,18.549999237060547,18.600000381469727,17.700000762939453,17.950000762939453,1966698.0
+2012-11-20,18.049999237060547,18.200000762939453,17.799999237060547,18.200000762939453,665558.0
+2012-11-21,18.149999618530273,18.149999618530273,17.799999237060547,17.850000381469727,758999.0
+2012-11-22,,,,,
+2012-11-25,18.0,18.0,17.149999618530273,17.299999237060547,724848.0
+2012-11-26,17.299999237060547,17.450000762939453,16.899999618530273,17.450000762939453,1359168.0
+2012-11-27,17.350000381469727,17.350000381469727,17.049999237060547,17.100000381469727,693161.0
+2012-11-28,17.149999618530273,17.200000762939453,17.049999237060547,17.100000381469727,636776.0
+2012-11-29,,,,,
+2012-12-02,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2012-12-03,17.799999237060547,17.950000762939453,17.75,17.950000762939453,472844.0
+2012-12-04,17.799999237060547,17.850000381469727,17.700000762939453,17.850000381469727,349766.0
+2012-12-05,17.799999237060547,17.850000381469727,17.700000762939453,17.75,514757.0
+2012-12-06,17.75,17.75,17.75,17.75,0.0
+2012-12-09,17.75,17.75,17.75,17.75,0.0
+2012-12-10,17.850000381469727,17.850000381469727,17.75,17.799999237060547,311596.0
+2012-12-11,17.75,17.850000381469727,17.700000762939453,17.850000381469727,255247.0
+2012-12-12,17.899999618530273,18.049999237060547,17.799999237060547,17.850000381469727,698892.0
+2012-12-13,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0.0
+2012-12-16,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0.0
+2012-12-17,18.25,18.799999237060547,18.149999618530273,18.549999237060547,1405324.0
+2012-12-18,18.549999237060547,18.700000762939453,18.450000762939453,18.450000762939453,587539.0
+2012-12-19,18.549999237060547,18.600000381469727,18.399999618530273,18.549999237060547,353355.0
+2012-12-20,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0
+2012-12-23,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0
+2012-12-24,18.899999618530273,19.700000762939453,18.899999618530273,19.450000762939453,4357636.0
+2012-12-25,19.399999618530273,19.399999618530273,19.149999618530273,19.200000762939453,960611.0
+2012-12-26,19.100000381469727,19.200000762939453,19.0,19.100000381469727,642330.0
+2012-12-27,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-12-30,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2012-12-31,18.850000381469727,19.0,18.700000762939453,18.899999618530273,581348.0
+2013-01-01,18.950000762939453,19.100000381469727,18.850000381469727,18.899999618530273,687968.0
+2013-01-02,19.0,19.149999618530273,18.950000762939453,19.100000381469727,509204.0
+2013-01-03,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-01-06,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-01-07,19.25,19.299999237060547,19.100000381469727,19.299999237060547,482425.0
+2013-01-08,19.200000762939453,19.200000762939453,18.950000762939453,19.049999237060547,681816.0
+2013-01-09,19.049999237060547,19.299999237060547,19.0,19.299999237060547,632525.0
+2013-01-10,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0.0
+2013-01-13,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0.0
+2013-01-14,19.25,19.350000381469727,19.200000762939453,19.350000381469727,509785.0
+2013-01-15,19.200000762939453,19.200000762939453,19.049999237060547,19.100000381469727,485079.0
+2013-01-16,19.0,19.100000381469727,19.0,19.0,368044.0
+2013-01-17,19.0,19.0,19.0,19.0,0.0
+2013-01-20,19.0,19.0,19.0,19.0,0.0
+2013-01-21,19.299999237060547,19.350000381469727,19.049999237060547,19.299999237060547,764107.0
+2013-01-22,19.200000762939453,19.299999237060547,19.200000762939453,19.299999237060547,357161.0
+2013-01-23,19.299999237060547,19.5,19.200000762939453,19.399999618530273,783068.0
+2013-01-24,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2013-01-27,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2013-01-28,20.0,20.100000381469727,19.850000381469727,20.0,533810.0
+2013-01-29,19.899999618530273,19.950000762939453,19.850000381469727,19.950000762939453,475730.0
+2013-01-30,19.850000381469727,20.100000381469727,19.799999237060547,20.0,975185.0
+2013-01-31,20.0,20.0,20.0,20.0,0.0
+2013-02-03,20.0,20.0,20.0,20.0,0.0
+2013-02-04,20.0,20.5,19.899999618530273,20.0,1657695.0
+2013-02-05,20.0,22.0,19.799999237060547,20.649999618530273,4704992.0
+2013-02-06,21.100000381469727,21.5,19.799999237060547,19.899999618530273,4630737.0
+2013-02-07,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2013-02-10,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
+2013-02-11,20.899999618530273,20.950000762939453,20.700000762939453,20.950000762939453,915022.0
+2013-02-12,20.950000762939453,21.200000762939453,20.899999618530273,21.100000381469727,1062477.0
+2013-02-13,21.049999237060547,21.100000381469727,20.899999618530273,20.950000762939453,723008.0
+2013-02-14,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0
+2013-02-17,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0
+2013-02-18,21.350000381469727,21.5,21.200000762939453,21.399999618530273,778584.0
+2013-02-19,21.549999237060547,22.100000381469727,21.25,22.0,3096869.0
+2013-02-20,21.850000381469727,22.0,21.5,21.950000762939453,2005174.0
+2013-02-21,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2013-02-24,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2013-02-25,21.649999618530273,21.950000762939453,21.5,21.549999237060547,961763.0
+2013-02-26,21.5,21.5,21.049999237060547,21.100000381469727,1566239.0
+2013-02-27,21.149999618530273,21.25,21.0,21.100000381469727,531072.0
+2013-02-28,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
+2013-03-03,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
+2013-03-04,21.0,21.149999618530273,20.899999618530273,21.149999618530273,511675.0
+2013-03-05,21.049999237060547,21.75,21.049999237060547,21.700000762939453,1124897.0
+2013-03-06,21.700000762939453,22.0,21.549999237060547,21.899999618530273,944709.0
+2013-03-07,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2013-03-10,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0
+2013-03-11,22.100000381469727,23.25,22.100000381469727,22.899999618530273,3700378.0
+2013-03-12,22.799999237060547,23.25,22.799999237060547,23.200000762939453,2996067.0
+2013-03-13,23.0,23.25,23.0,23.149999618530273,772485.0
+2013-03-14,23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,0.0
+2013-03-17,24.0,25.0,23.799999237060547,23.799999237060547,2356422.0
+2013-03-18,23.799999237060547,23.799999237060547,23.149999618530273,23.299999237060547,1231691.0
+2013-03-19,22.950000762939453,24.049999237060547,22.850000381469727,23.700000762939453,2523917.0
+2013-03-20,23.399999618530273,23.899999618530273,23.350000381469727,23.649999618530273,749108.0
+2013-03-21,,,,,
+2013-03-24,23.450000762939453,23.649999618530273,23.299999237060547,23.5,544970.0
+2013-03-25,23.450000762939453,23.5,23.149999618530273,23.450000762939453,447412.0
+2013-03-26,23.5,23.5,23.200000762939453,23.299999237060547,292988.0
+2013-03-27,23.350000381469727,23.350000381469727,23.0,23.0,459973.0
+2013-03-28,,,,,
+2013-03-31,22.799999237060547,22.950000762939453,22.75,22.850000381469727,298383.0
+2013-04-01,22.799999237060547,23.0,22.75,23.0,236753.0
+2013-04-02,23.200000762939453,24.0,23.200000762939453,23.850000381469727,2655391.0
+2013-04-03,23.850000381469727,24.399999618530273,23.549999237060547,23.950000762939453,1772919.0
+2013-04-04,,,,,
+2013-04-07,24.350000381469727,24.350000381469727,24.049999237060547,24.25,461565.0
+2013-04-08,24.100000381469727,24.549999237060547,24.049999237060547,24.299999237060547,834592.0
+2013-04-09,24.200000762939453,24.700000762939453,23.950000762939453,24.5,1286720.0
+2013-04-10,24.5,24.799999237060547,24.149999618530273,24.200000762939453,816954.0
+2013-04-11,,,,,
+2013-04-14,24.049999237060547,24.200000762939453,23.899999618530273,24.200000762939453,435576.0
+2013-04-15,24.0,24.200000762939453,23.799999237060547,24.100000381469727,638829.0
+2013-04-16,24.0,25.5,23.799999237060547,25.100000381469727,1806890.0
+2013-04-17,25.100000381469727,25.200000762939453,24.5,25.100000381469727,908111.0
+2013-04-18,,,,,
+2013-04-21,25.200000762939453,25.700000762939453,25.200000762939453,25.299999237060547,629923.0
+2013-04-22,25.399999618530273,26.100000381469727,25.200000762939453,25.600000381469727,3806418.0
+2013-04-23,25.600000381469727,26.200000762939453,25.600000381469727,26.0,1478297.0
+2013-04-24,26.200000762939453,26.600000381469727,25.700000762939453,26.299999237060547,2578822.0
+2013-04-25,,,,,
+2013-04-28,25.799999237060547,25.799999237060547,25.100000381469727,25.5,1507079.0
+2013-04-29,25.5,27.0,25.399999618530273,26.799999237060547,2090123.0
+2013-04-30,26.799999237060547,27.200000762939453,26.399999618530273,26.899999618530273,1536502.0
+2013-05-01,26.700000762939453,26.700000762939453,26.200000762939453,26.299999237060547,1153798.0
+2013-05-02,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
+2013-05-05,25.899999618530273,26.100000381469727,25.700000762939453,25.899999618530273,432520.0
+2013-05-06,26.0,26.299999237060547,25.399999618530273,26.299999237060547,731740.0
+2013-05-07,26.200000762939453,26.200000762939453,25.799999237060547,25.899999618530273,407411.0
+2013-05-08,26.0,26.200000762939453,25.899999618530273,26.0,181392.0
+2013-05-09,,,,,
+2013-05-12,26.0,26.100000381469727,25.5,25.700000762939453,1161162.0
+2013-05-13,25.5,25.899999618530273,25.200000762939453,25.799999237060547,756518.0
+2013-05-14,25.899999618530273,26.100000381469727,25.600000381469727,25.700000762939453,978574.0
+2013-05-15,25.799999237060547,26.399999618530273,25.399999618530273,26.100000381469727,1127100.0
+2013-05-16,,,,,
+2013-05-19,25.799999237060547,26.200000762939453,25.5,25.600000381469727,3680103.0
+2013-05-20,25.799999237060547,25.799999237060547,25.299999237060547,25.299999237060547,2013553.0
+2013-05-21,25.399999618530273,25.700000762939453,25.299999237060547,25.600000381469727,1126681.0
+2013-05-22,25.600000381469727,25.799999237060547,25.600000381469727,25.700000762939453,605036.0
+2013-05-23,,,,,
+2013-05-26,25.5,26.0,25.5,25.700000762939453,1494742.0
+2013-05-27,25.799999237060547,26.100000381469727,25.600000381469727,25.700000762939453,1195296.0
+2013-05-28,25.799999237060547,26.5,25.799999237060547,26.200000762939453,1833079.0
+2013-05-29,26.200000762939453,26.5,26.0,26.100000381469727,2258087.0
+2013-05-30,,,,,
+2013-06-02,26.899999618530273,27.700000762939453,26.899999618530273,27.5,2223051.0
+2013-06-03,27.899999618530273,28.0,27.299999237060547,27.399999618530273,2780465.0
+2013-06-04,27.5,27.700000762939453,27.0,27.399999618530273,927944.0
+2013-06-05,27.0,27.899999618530273,27.0,27.600000381469727,1088240.0
+2013-06-06,,,,,
+2013-06-09,27.899999618530273,28.100000381469727,27.899999618530273,28.0,992621.0
+2013-06-10,28.0,28.100000381469727,27.899999618530273,28.0,587708.0
+2013-06-11,28.0,28.100000381469727,27.700000762939453,27.799999237060547,747032.0
+2013-06-12,27.799999237060547,28.5,27.700000762939453,28.399999618530273,1963571.0
+2013-06-13,,,,,
+2013-06-16,26.299999237060547,27.399999618530273,26.299999237060547,27.0,2499187.0
+2013-06-17,27.0,27.399999618530273,27.0,27.200000762939453,1604510.0
+2013-06-18,27.200000762939453,27.399999618530273,27.0,27.100000381469727,1024699.0
+2013-06-19,27.100000381469727,27.100000381469727,26.799999237060547,27.0,430183.0
+2013-06-20,,,,,
+2013-06-23,27.0,27.399999618530273,27.0,27.299999237060547,614227.0
+2013-06-24,27.299999237060547,27.299999237060547,26.700000762939453,26.799999237060547,789473.0
+2013-06-25,26.799999237060547,27.200000762939453,26.799999237060547,27.0,405268.0
+2013-06-26,27.100000381469727,27.100000381469727,26.700000762939453,26.799999237060547,693944.0
+2013-06-27,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2013-06-30,27.200000762939453,27.299999237060547,26.700000762939453,26.899999618530273,1249578.0
+2013-07-01,27.299999237060547,27.399999618530273,27.0,27.399999618530273,705816.0
+2013-07-02,27.299999237060547,27.700000762939453,27.299999237060547,27.5,790830.0
+2013-07-03,27.5,27.5,27.100000381469727,27.200000762939453,770535.0
+2013-07-04,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2013-07-07,27.899999618530273,27.899999618530273,27.600000381469727,27.899999618530273,857667.0
+2013-07-08,27.899999618530273,28.0,27.5,27.600000381469727,857838.0
+2013-07-09,27.399999618530273,28.200000762939453,27.399999618530273,28.100000381469727,1559010.0
+2013-07-10,28.100000381469727,28.299999237060547,28.0,28.200000762939453,583196.0
+2013-07-11,,,,,
+2013-07-14,28.299999237060547,28.5,28.200000762939453,28.5,467810.0
+2013-07-15,28.299999237060547,28.299999237060547,27.600000381469727,27.700000762939453,1757845.0
+2013-07-16,27.700000762939453,27.899999618530273,27.600000381469727,27.799999237060547,585347.0
+2013-07-17,27.600000381469727,27.700000762939453,27.100000381469727,27.299999237060547,1181385.0
+2013-07-18,,,,,
+2013-07-21,27.100000381469727,27.600000381469727,27.0,27.5,520795.0
+2013-07-22,27.700000762939453,28.100000381469727,27.600000381469727,28.0,1293676.0
+2013-07-23,27.700000762939453,27.899999618530273,27.5,27.600000381469727,844492.0
+2013-07-24,27.600000381469727,27.700000762939453,27.399999618530273,27.5,646991.0
+2013-07-25,27.5,27.5,27.5,27.5,0.0
+2013-07-28,27.299999237060547,27.700000762939453,27.100000381469727,27.600000381469727,550821.0
+2013-07-29,27.5,27.899999618530273,27.399999618530273,27.799999237060547,729343.0
+2013-07-30,27.799999237060547,27.799999237060547,27.5,27.700000762939453,309180.0
+2013-07-31,27.899999618530273,28.700000762939453,27.899999618530273,28.100000381469727,2418707.0
+2013-08-01,28.200000762939453,28.299999237060547,27.600000381469727,28.200000762939453,1164500.0
+2013-08-04,28.200000762939453,28.5,28.0,28.200000762939453,599147.0
+2013-08-05,28.299999237060547,28.299999237060547,27.899999618530273,28.0,1246595.0
+2013-08-11,28.0,28.0,28.0,28.0,0.0
+2013-08-13,28.0,28.200000762939453,27.899999618530273,28.100000381469727,989696.0
+2013-08-14,28.100000381469727,28.5,28.0,28.200000762939453,630995.0
+2013-08-15,28.200000762939453,28.5,28.200000762939453,28.299999237060547,379881.0
+2013-08-18,,,,,
+2013-08-19,28.799999237060547,29.799999237060547,28.700000762939453,29.600000381469727,1476289.0
+2013-08-20,29.600000381469727,29.899999618530273,29.200000762939453,29.5,946156.0
+2013-08-21,29.5,29.5,29.100000381469727,29.200000762939453,1923534.0
+2013-08-22,29.100000381469727,29.100000381469727,28.600000381469727,28.799999237060547,1126107.0
+2013-08-25,28.600000381469727,28.799999237060547,28.200000762939453,28.299999237060547,1201789.0
+2013-08-26,28.299999237060547,28.5,27.899999618530273,28.200000762939453,2408212.0
+2013-08-27,27.799999237060547,27.899999618530273,26.600000381469727,27.200000762939453,1707470.0
+2013-08-28,26.5,27.600000381469727,26.299999237060547,27.299999237060547,1274938.0
+2013-08-29,27.399999618530273,27.600000381469727,26.799999237060547,27.100000381469727,1673977.0
+2013-09-01,27.5,27.600000381469727,27.299999237060547,27.5,749275.0
+2013-09-02,26.799999237060547,26.899999618530273,26.200000762939453,26.600000381469727,5035093.0
+2013-09-03,26.600000381469727,26.700000762939453,25.0,25.100000381469727,2967782.0
+2013-09-04,24.899999618530273,24.899999618530273,23.399999618530273,23.75,4887039.0
+2013-09-05,23.600000381469727,24.100000381469727,23.399999618530273,23.700000762939453,2318919.0
+2013-09-08,24.0,24.399999618530273,24.0,24.100000381469727,2082747.0
+2013-09-09,24.049999237060547,24.5,23.799999237060547,24.450000762939453,708066.0
+2013-09-10,25.399999618530273,25.799999237060547,25.0,25.299999237060547,2644498.0
+2013-09-11,25.600000381469727,26.200000762939453,25.5,26.0,2020073.0
+2013-09-12,26.0,26.100000381469727,25.799999237060547,25.899999618530273,495132.0
+2013-09-15,26.200000762939453,26.299999237060547,26.0,26.100000381469727,1098134.0
+2013-09-16,26.100000381469727,26.200000762939453,25.799999237060547,26.0,1187712.0
+2013-09-17,25.899999618530273,26.0,25.700000762939453,25.899999618530273,998032.0
+2013-09-18,25.899999618530273,25.899999618530273,25.600000381469727,25.700000762939453,479253.0
+2013-09-19,25.799999237060547,26.0,25.600000381469727,25.899999618530273,493947.0
+2013-09-24,26.399999618530273,26.899999618530273,26.399999618530273,26.5,2341534.0
+2013-09-25,26.5,26.5,26.5,26.5,0.0
+2013-09-26,26.899999618530273,27.0,26.5,26.700000762939453,718846.0
+2013-09-29,26.700000762939453,26.700000762939453,26.299999237060547,26.5,490949.0
+2013-09-30,26.299999237060547,26.5,26.200000762939453,26.399999618530273,229754.0
+2013-10-01,26.299999237060547,26.700000762939453,26.299999237060547,26.600000381469727,796749.0
+2013-10-02,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,491302.0
+2013-10-03,26.5,26.5,26.299999237060547,26.399999618530273,479075.0
+2013-10-06,26.399999618530273,26.399999618530273,25.799999237060547,26.100000381469727,479847.0
+2013-10-07,26.0,26.0,25.799999237060547,25.799999237060547,332978.0
+2013-10-08,25.799999237060547,25.799999237060547,25.0,25.0,895398.0
+2013-10-09,25.200000762939453,25.399999618530273,25.0,25.299999237060547,532944.0
+2013-10-10,25.299999237060547,25.600000381469727,25.299999237060547,25.399999618530273,412204.0
+2013-10-13,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2013-10-20,25.700000762939453,26.299999237060547,25.700000762939453,26.200000762939453,504703.0
+2013-10-21,26.200000762939453,26.200000762939453,25.799999237060547,26.0,936292.0
+2013-10-22,26.100000381469727,26.200000762939453,25.700000762939453,25.799999237060547,1072126.0
+2013-10-23,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,594949.0
+2013-10-24,25.899999618530273,26.200000762939453,25.799999237060547,26.0,441353.0
+2013-10-27,25.899999618530273,26.100000381469727,25.700000762939453,26.0,551798.0
+2013-10-28,26.0,26.0,25.799999237060547,25.799999237060547,190320.0
+2013-10-29,26.0,26.0,25.700000762939453,25.799999237060547,221951.0
+2013-10-30,25.700000762939453,26.0,25.5,26.0,419811.0
+2013-10-31,25.899999618530273,25.899999618530273,25.600000381469727,25.899999618530273,440293.0
+2013-11-03,25.899999618530273,26.100000381469727,25.700000762939453,26.0,542995.0
+2013-11-04,25.899999618530273,26.200000762939453,25.899999618530273,26.100000381469727,483651.0
+2013-11-05,26.0,26.299999237060547,26.0,26.299999237060547,423808.0
+2013-11-06,26.299999237060547,26.5,26.200000762939453,26.200000762939453,1180888.0
+2013-11-07,26.200000762939453,26.299999237060547,26.0,26.100000381469727,768245.0
+2013-11-10,26.200000762939453,26.799999237060547,26.0,26.700000762939453,1565289.0
+2013-11-11,26.600000381469727,26.600000381469727,26.100000381469727,26.399999618530273,1153357.0
+2013-11-12,26.399999618530273,27.0,26.399999618530273,26.899999618530273,1090951.0
+2013-11-13,26.799999237060547,26.899999618530273,26.700000762939453,26.899999618530273,610608.0
+2013-11-14,26.799999237060547,27.200000762939453,26.600000381469727,27.100000381469727,1272271.0
+2013-11-17,27.100000381469727,27.399999618530273,27.0,27.399999618530273,1071185.0
+2013-11-18,27.399999618530273,27.600000381469727,27.200000762939453,27.5,1021338.0
+2013-11-19,27.600000381469727,27.700000762939453,27.5,27.600000381469727,561469.0
+2013-11-20,27.5,27.700000762939453,27.299999237060547,27.399999618530273,313970.0
+2013-11-21,27.299999237060547,27.399999618530273,27.100000381469727,27.299999237060547,501685.0
+2013-11-24,27.399999618530273,27.399999618530273,26.899999618530273,27.0,841851.0
+2013-11-25,27.0,27.0,26.600000381469727,26.600000381469727,421948.0
+2013-11-26,26.600000381469727,26.899999618530273,26.299999237060547,26.299999237060547,584770.0
+2013-11-27,26.399999618530273,26.5,26.100000381469727,26.200000762939453,403329.0
+2013-11-28,26.299999237060547,26.600000381469727,26.100000381469727,26.600000381469727,564384.0
+2013-12-01,26.5,26.5,26.299999237060547,26.399999618530273,243961.0
+2013-12-02,26.200000762939453,26.399999618530273,26.0,26.0,831647.0
+2013-12-03,26.0,26.0,24.899999618530273,24.950000762939453,1808601.0
+2013-12-04,25.200000762939453,25.200000762939453,24.700000762939453,24.950000762939453,860370.0
+2013-12-05,25.100000381469727,25.100000381469727,24.799999237060547,24.799999237060547,390979.0
+2013-12-08,24.950000762939453,25.100000381469727,24.850000381469727,24.899999618530273,408416.0
+2013-12-09,24.950000762939453,25.299999237060547,24.950000762939453,25.200000762939453,981960.0
+2013-12-10,25.100000381469727,25.200000762939453,24.950000762939453,25.0,1033892.0
+2013-12-11,25.0,25.100000381469727,24.950000762939453,25.0,291170.0
+2013-12-12,25.0,25.0,24.75,24.850000381469727,671939.0
+2013-12-15,24.799999237060547,24.799999237060547,24.399999618530273,24.5,1119262.0
+2013-12-16,24.5,24.600000381469727,24.399999618530273,24.5,473197.0
+2013-12-17,24.549999237060547,24.549999237060547,24.299999237060547,24.450000762939453,427595.0
+2013-12-18,24.450000762939453,24.649999618530273,24.399999618530273,24.549999237060547,406534.0
+2013-12-19,24.600000381469727,24.700000762939453,24.549999237060547,24.600000381469727,339726.0
+2013-12-22,24.600000381469727,24.700000762939453,24.549999237060547,24.600000381469727,405371.0
+2013-12-23,24.600000381469727,24.700000762939453,24.600000381469727,24.649999618530273,407902.0
+2013-12-24,24.649999618530273,24.700000762939453,24.299999237060547,24.399999618530273,915855.0
+2013-12-25,24.350000381469727,24.350000381469727,24.100000381469727,24.200000762939453,526759.0
+2013-12-26,24.25,24.25,24.049999237060547,24.25,521128.0
+2013-12-29,24.25,24.25,24.100000381469727,24.200000762939453,269074.0
+2013-12-30,24.200000762939453,24.299999237060547,24.149999618530273,24.200000762939453,470785.0
+2013-12-31,24.200000762939453,24.25,24.149999618530273,24.200000762939453,323921.0
+2014-01-01,24.200000762939453,24.25,23.950000762939453,24.049999237060547,1117472.0
+2014-01-02,24.049999237060547,24.200000762939453,23.950000762939453,24.200000762939453,690312.0
+2014-01-05,24.25,24.450000762939453,24.149999618530273,24.450000762939453,600457.0
+2014-01-06,24.450000762939453,25.0,24.450000762939453,24.75,1308882.0
+2014-01-07,24.799999237060547,24.899999618530273,24.600000381469727,24.649999618530273,408768.0
+2014-01-08,24.649999618530273,24.899999618530273,24.649999618530273,24.899999618530273,651458.0
+2014-01-09,24.899999618530273,24.899999618530273,24.700000762939453,24.75,736704.0
+2014-01-12,24.649999618530273,24.649999618530273,24.5,24.549999237060547,447315.0
+2014-01-13,24.5,24.549999237060547,24.450000762939453,24.5,405625.0
+2014-01-14,24.5,24.5,24.5,24.5,0.0
+2014-01-15,24.5,24.799999237060547,24.5,24.649999618530273,510238.0
+2014-01-16,24.700000762939453,25.200000762939453,24.700000762939453,24.799999237060547,1147920.0
+2014-01-19,24.799999237060547,24.850000381469727,24.5,24.799999237060547,1215727.0
+2014-01-20,24.649999618530273,24.899999618530273,24.600000381469727,24.799999237060547,831001.0
+2014-01-21,24.799999237060547,24.899999618530273,24.5,24.600000381469727,521278.0
+2014-01-22,24.600000381469727,24.600000381469727,24.450000762939453,24.549999237060547,372256.0
+2014-01-23,24.450000762939453,25.100000381469727,24.450000762939453,25.100000381469727,1660196.0
+2014-01-26,24.799999237060547,25.5,24.700000762939453,25.399999618530273,1394010.0
+2014-01-27,25.5,25.600000381469727,24.950000762939453,25.0,2671513.0
+2014-01-28,25.0,25.0,24.899999618530273,25.0,329630.0
+2014-01-29,25.100000381469727,25.200000762939453,25.0,25.0,501264.0
+2014-01-30,25.0,25.299999237060547,24.899999618530273,25.100000381469727,458211.0
+2014-02-02,25.0,25.5,25.0,25.200000762939453,1185755.0
+2014-02-03,25.299999237060547,25.600000381469727,25.200000762939453,25.399999618530273,974118.0
+2014-02-04,25.200000762939453,25.799999237060547,25.100000381469727,25.799999237060547,727501.0
+2014-02-05,25.799999237060547,26.0,25.5,25.799999237060547,1124298.0
+2014-02-06,25.799999237060547,26.100000381469727,25.700000762939453,25.700000762939453,988059.0
+2014-02-09,25.799999237060547,25.899999618530273,25.600000381469727,25.799999237060547,711012.0
+2014-02-10,25.799999237060547,25.799999237060547,25.600000381469727,25.700000762939453,696245.0
+2014-02-11,25.700000762939453,25.700000762939453,24.950000762939453,25.100000381469727,1528822.0
+2014-02-12,25.200000762939453,25.399999618530273,25.100000381469727,25.200000762939453,409687.0
+2014-02-13,25.200000762939453,25.200000762939453,25.100000381469727,25.100000381469727,206220.0
+2014-02-16,25.100000381469727,25.200000762939453,25.0,25.100000381469727,200335.0
+2014-02-17,25.100000381469727,25.200000762939453,25.0,25.100000381469727,235654.0
+2014-02-18,25.100000381469727,25.299999237060547,25.100000381469727,25.200000762939453,197269.0
+2014-02-19,25.200000762939453,25.200000762939453,24.950000762939453,25.100000381469727,461471.0
+2014-02-20,25.0,25.200000762939453,25.0,25.100000381469727,526534.0
+2014-02-23,25.0,25.200000762939453,25.0,25.100000381469727,194251.0
+2014-02-24,25.0,25.100000381469727,24.950000762939453,25.100000381469727,331422.0
+2014-02-25,25.100000381469727,25.100000381469727,24.899999618530273,24.950000762939453,572507.0
+2014-02-26,24.950000762939453,24.950000762939453,24.549999237060547,24.600000381469727,1343189.0
+2014-02-27,24.600000381469727,24.700000762939453,24.5,24.5,758970.0
+2014-03-02,25.0,25.200000762939453,24.549999237060547,24.799999237060547,2382317.0
+2014-03-03,24.899999618530273,24.899999618530273,24.649999618530273,24.75,646650.0
+2014-03-04,24.700000762939453,25.200000762939453,24.700000762939453,25.100000381469727,1602211.0
+2014-03-05,25.100000381469727,25.399999618530273,24.899999618530273,25.200000762939453,1601154.0
+2014-03-06,25.200000762939453,25.399999618530273,25.0,25.200000762939453,867514.0
+2014-03-09,25.200000762939453,25.299999237060547,25.0,25.200000762939453,786273.0
+2014-03-10,25.100000381469727,25.100000381469727,24.899999618530273,24.899999618530273,1393465.0
+2014-03-11,24.950000762939453,24.950000762939453,24.75,24.899999618530273,1146290.0
+2014-03-12,24.799999237060547,24.899999618530273,24.75,24.850000381469727,361173.0
+2014-03-13,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
+2014-03-16,24.799999237060547,24.850000381469727,24.799999237060547,24.850000381469727,472519.0
+2014-03-17,24.850000381469727,24.850000381469727,24.75,24.799999237060547,385511.0
+2014-03-18,24.799999237060547,24.850000381469727,24.700000762939453,24.700000762939453,558396.0
+2014-03-19,24.700000762939453,24.75,24.549999237060547,24.600000381469727,551411.0
+2014-03-20,24.600000381469727,24.649999618530273,24.549999237060547,24.600000381469727,729686.0
+2014-03-23,24.600000381469727,24.649999618530273,24.549999237060547,24.600000381469727,783695.0
+2014-03-24,24.649999618530273,24.649999618530273,24.5,24.600000381469727,1024462.0
+2014-03-25,24.649999618530273,24.700000762939453,24.549999237060547,24.600000381469727,652917.0
+2014-03-26,24.600000381469727,24.649999618530273,24.549999237060547,24.600000381469727,711038.0
+2014-03-27,24.549999237060547,24.850000381469727,24.549999237060547,24.850000381469727,674309.0
+2014-03-30,24.75,25.0,24.75,24.950000762939453,1226206.0
+2014-03-31,24.950000762939453,24.950000762939453,24.799999237060547,24.899999618530273,849189.0
+2014-04-01,24.850000381469727,24.950000762939453,24.75,24.899999618530273,627826.0
+2014-04-02,24.899999618530273,24.899999618530273,24.700000762939453,24.799999237060547,1140812.0
+2014-04-03,24.75,24.75,24.649999618530273,24.649999618530273,807592.0
+2014-04-06,24.649999618530273,24.75,24.5,24.549999237060547,1168781.0
+2014-04-07,24.600000381469727,24.649999618530273,24.5,24.600000381469727,587231.0
+2014-04-08,24.600000381469727,24.700000762939453,24.549999237060547,24.549999237060547,997072.0
+2014-04-09,24.549999237060547,24.850000381469727,24.5,24.600000381469727,1783667.0
+2014-04-10,24.649999618530273,24.700000762939453,24.5,24.5,423185.0
+2014-04-13,24.399999618530273,24.5,24.25,24.350000381469727,894774.0
+2014-04-14,24.350000381469727,24.549999237060547,24.299999237060547,24.549999237060547,357154.0
+2014-04-15,24.450000762939453,24.5,24.350000381469727,24.399999618530273,834659.0
+2014-04-16,24.399999618530273,24.700000762939453,24.299999237060547,24.700000762939453,755729.0
+2014-04-17,24.649999618530273,24.649999618530273,24.549999237060547,24.649999618530273,558836.0
+2014-04-20,24.549999237060547,24.850000381469727,24.549999237060547,24.799999237060547,1595820.0
+2014-04-21,24.799999237060547,24.850000381469727,24.700000762939453,24.75,530155.0
+2014-04-22,24.75,24.850000381469727,24.700000762939453,24.75,554646.0
+2014-04-23,24.899999618530273,24.899999618530273,24.600000381469727,24.75,760232.0
+2014-04-24,24.700000762939453,25.200000762939453,24.700000762939453,25.100000381469727,1167126.0
+2014-04-27,25.100000381469727,26.200000762939453,25.0,26.100000381469727,2786705.0
+2014-04-28,26.100000381469727,27.0,26.100000381469727,26.600000381469727,2575893.0
+2014-04-29,26.600000381469727,26.899999618530273,26.299999237060547,26.5,1013673.0
+2014-04-30,26.600000381469727,27.200000762939453,26.5,27.200000762939453,1776967.0
+2014-05-01,27.200000762939453,27.5,27.100000381469727,27.399999618530273,1043870.0
+2014-05-04,27.399999618530273,27.600000381469727,27.299999237060547,27.299999237060547,855111.0
+2014-05-05,27.399999618530273,27.399999618530273,27.0,27.399999618530273,519880.0
+2014-05-06,27.200000762939453,27.799999237060547,27.100000381469727,27.600000381469727,1140782.0
+2014-05-07,27.5,27.700000762939453,27.399999618530273,27.600000381469727,549223.0
+2014-05-08,27.5,27.600000381469727,27.0,27.399999618530273,1297064.0
+2014-05-11,27.5,27.600000381469727,26.799999237060547,27.200000762939453,1132588.0
+2014-05-12,27.0,27.299999237060547,26.799999237060547,27.299999237060547,308581.0
+2014-05-13,27.299999237060547,27.299999237060547,26.899999618530273,27.100000381469727,787714.0
+2014-05-14,27.100000381469727,27.399999618530273,26.799999237060547,27.100000381469727,1027123.0
+2014-05-15,27.100000381469727,27.399999618530273,27.0,27.299999237060547,314707.0
+2014-05-18,27.100000381469727,27.5,27.0,27.399999618530273,444052.0
+2014-05-19,27.5,27.5,27.100000381469727,27.200000762939453,329546.0
+2014-05-20,27.200000762939453,27.799999237060547,27.200000762939453,27.399999618530273,507790.0
+2014-05-21,27.399999618530273,28.100000381469727,27.399999618530273,28.100000381469727,764431.0
+2014-05-22,28.0,29.299999237060547,28.0,28.899999618530273,3694409.0
+2014-05-25,29.0,29.399999618530273,28.799999237060547,29.299999237060547,1479398.0
+2014-05-26,29.100000381469727,29.5,29.100000381469727,29.299999237060547,770284.0
+2014-05-27,29.299999237060547,29.700000762939453,29.299999237060547,29.700000762939453,737354.0
+2014-05-28,29.700000762939453,30.0,29.700000762939453,30.0,1132440.0
+2014-05-29,30.0,30.100000381469727,29.100000381469727,29.700000762939453,807707.0
+2014-06-01,29.899999618530273,30.299999237060547,29.600000381469727,30.100000381469727,957903.0
+2014-06-02,30.100000381469727,30.299999237060547,29.899999618530273,30.100000381469727,510325.0
+2014-06-03,30.0,30.600000381469727,30.0,30.600000381469727,1236549.0
+2014-06-04,30.5,31.0,30.399999618530273,31.0,593154.0
+2014-06-05,31.0,32.0,30.799999237060547,31.600000381469727,1000868.0
+2014-06-08,31.600000381469727,32.20000076293945,31.600000381469727,32.099998474121094,2036737.0
+2014-06-09,32.0,32.70000076293945,31.899999618530273,32.599998474121094,850561.0
+2014-06-10,32.29999923706055,32.70000076293945,32.20000076293945,32.599998474121094,506171.0
+2014-06-11,33.0,33.0,32.29999923706055,32.400001525878906,743396.0
+2014-06-12,32.599998474121094,32.70000076293945,31.700000762939453,32.29999923706055,1040860.0
+2014-06-15,32.20000076293945,32.20000076293945,31.5,31.600000381469727,530559.0
+2014-06-16,30.899999618530273,31.399999618530273,29.5,29.899999618530273,1159912.0
+2014-06-17,29.399999618530273,30.5,29.399999618530273,30.299999237060547,1288180.0
+2014-06-18,30.600000381469727,30.899999618530273,30.200000762939453,30.899999618530273,453384.0
+2014-06-19,31.100000381469727,31.399999618530273,30.799999237060547,31.0,462352.0
+2014-06-22,31.100000381469727,31.5,30.700000762939453,31.200000762939453,374146.0
+2014-06-23,30.799999237060547,31.100000381469727,29.899999618530273,30.799999237060547,759624.0
+2014-06-24,30.700000762939453,30.799999237060547,30.299999237060547,30.5,359993.0
+2014-06-25,30.600000381469727,30.799999237060547,30.299999237060547,30.399999618530273,374237.0
+2014-06-26,30.399999618530273,30.399999618530273,30.0,30.299999237060547,185895.0
+2014-06-29,30.299999237060547,30.299999237060547,29.600000381469727,30.0,213551.0
+2014-06-30,30.200000762939453,30.299999237060547,29.700000762939453,30.100000381469727,188806.0
+2014-07-01,30.200000762939453,31.299999237060547,30.200000762939453,30.899999618530273,408922.0
+2014-07-02,30.899999618530273,32.5,30.899999618530273,31.899999618530273,655813.0
+2014-07-03,32.20000076293945,32.20000076293945,31.5,31.799999237060547,406817.0
+2014-07-06,31.799999237060547,32.0,31.799999237060547,31.899999618530273,197040.0
+2014-07-07,31.799999237060547,31.899999618530273,31.600000381469727,31.600000381469727,130570.0
+2014-07-08,31.600000381469727,31.600000381469727,31.200000762939453,31.200000762939453,207324.0
+2014-07-09,31.200000762939453,31.200000762939453,30.700000762939453,31.0,260940.0
+2014-07-10,30.899999618530273,31.899999618530273,30.899999618530273,31.600000381469727,517201.0
+2014-07-13,31.600000381469727,31.700000762939453,31.399999618530273,31.600000381469727,296017.0
+2014-07-14,31.5,31.899999618530273,31.5,31.600000381469727,266617.0
+2014-07-15,31.600000381469727,31.700000762939453,31.5,31.5,233940.0
+2014-07-16,31.5,32.400001525878906,31.5,32.29999923706055,724787.0
+2014-07-17,32.400001525878906,32.400001525878906,31.700000762939453,32.0,364786.0
+2014-07-20,31.600000381469727,31.799999237060547,30.799999237060547,30.799999237060547,457522.0
+2014-07-21,30.899999618530273,31.0,30.5,30.799999237060547,328015.0
+2014-07-22,31.0,31.700000762939453,30.899999618530273,31.100000381469727,828035.0
+2014-07-23,31.0,31.200000762939453,31.0,31.200000762939453,413602.0
+2014-07-24,31.200000762939453,32.29999923706055,31.0,31.799999237060547,571575.0
+2014-08-03,31.799999237060547,32.5,31.700000762939453,32.29999923706055,281130.0
+2014-08-04,32.29999923706055,32.400001525878906,32.20000076293945,32.29999923706055,149509.0
+2014-08-05,32.29999923706055,32.900001525878906,32.29999923706055,32.400001525878906,298177.0
+2014-08-06,32.29999923706055,32.5,32.29999923706055,32.29999923706055,66382.0
+2014-08-07,32.20000076293945,32.79999923706055,32.099998474121094,32.79999923706055,203148.0
+2014-08-10,32.400001525878906,33.5,32.400001525878906,33.29999923706055,618419.0
+2014-08-11,33.5,34.29999923706055,33.5,34.0,1170460.0
+2014-08-12,34.0,34.20000076293945,33.599998474121094,34.099998474121094,710754.0
+2014-08-13,33.900001525878906,34.099998474121094,33.400001525878906,33.79999923706055,551120.0
+2014-08-14,33.5,33.599998474121094,33.099998474121094,33.400001525878906,404252.0
+2014-08-17,33.20000076293945,33.400001525878906,33.099998474121094,33.29999923706055,423836.0
+2014-08-18,33.20000076293945,33.400001525878906,33.0,33.20000076293945,576716.0
+2014-08-19,33.0,33.70000076293945,33.0,33.400001525878906,539722.0
+2014-08-20,33.599998474121094,33.900001525878906,33.5,33.70000076293945,368915.0
+2014-08-21,33.70000076293945,33.70000076293945,33.29999923706055,33.400001525878906,297706.0
+2014-08-24,33.400001525878906,33.70000076293945,33.400001525878906,33.599998474121094,259660.0
+2014-08-25,33.599998474121094,33.79999923706055,33.0,33.400001525878906,351418.0
+2014-08-26,33.29999923706055,34.0,33.29999923706055,33.79999923706055,424792.0
+2014-08-27,34.0,34.29999923706055,33.5,33.599998474121094,743912.0
+2014-08-28,33.79999923706055,34.0,33.599998474121094,34.0,231947.0
+2014-08-31,33.900001525878906,34.20000076293945,33.900001525878906,34.099998474121094,438852.0
+2014-09-01,34.0,34.599998474121094,34.0,34.0,548768.0
+2014-09-02,34.099998474121094,34.099998474121094,33.20000076293945,33.70000076293945,411620.0
+2014-09-03,33.5,34.29999923706055,33.5,34.099998474121094,550500.0
+2014-09-04,34.0,34.29999923706055,33.79999923706055,33.900001525878906,228220.0
+2014-09-07,33.900001525878906,34.099998474121094,33.599998474121094,34.0,592038.0
+2014-09-08,34.099998474121094,34.29999923706055,34.0,34.099998474121094,442965.0
+2014-09-09,34.0,34.099998474121094,33.599998474121094,33.79999923706055,545008.0
+2014-09-10,33.79999923706055,33.79999923706055,33.0,33.29999923706055,1161684.0
+2014-09-11,33.400001525878906,33.900001525878906,33.099998474121094,33.5,763897.0
+2014-09-14,33.5,33.599998474121094,33.20000076293945,33.5,538916.0
+2014-09-15,33.5,33.5,33.20000076293945,33.29999923706055,354946.0
+2014-09-16,33.29999923706055,33.70000076293945,33.20000076293945,33.599998474121094,354383.0
+2014-09-17,33.5,35.29999923706055,33.5,34.900001525878906,985474.0
+2014-09-18,34.900001525878906,35.599998474121094,34.400001525878906,35.5,667591.0
+2014-09-21,35.400001525878906,36.5,35.29999923706055,36.0,575875.0
+2014-09-22,35.20000076293945,36.0,35.20000076293945,35.900001525878906,205419.0
+2014-09-24,35.5,35.5,34.20000076293945,34.900001525878906,319799.0
+2014-09-25,34.79999923706055,36.5,34.70000076293945,36.20000076293945,731909.0
+2014-09-28,36.0,37.20000076293945,36.0,37.099998474121094,1214026.0
+2014-09-29,37.599998474121094,38.099998474121094,37.400001525878906,37.900001525878906,1001813.0
+2014-09-30,38.0,38.099998474121094,37.20000076293945,38.0,999084.0
+2014-10-01,37.900001525878906,38.0,37.599998474121094,37.70000076293945,303303.0
+2014-10-02,37.79999923706055,38.0,37.70000076293945,38.0,351889.0
+2014-10-12,37.0,37.5,34.20000076293945,34.400001525878906,467872.0
+2014-10-13,34.20000076293945,35.29999923706055,34.0,35.20000076293945,422827.0
+2014-10-14,35.29999923706055,35.79999923706055,33.900001525878906,35.0,509179.0
+2014-10-15,34.5,35.400001525878906,34.400001525878906,34.70000076293945,366921.0
+2014-10-16,33.0,34.5,31.600000381469727,32.0,448038.0
+2014-10-19,35.0,35.0,33.20000076293945,33.20000076293945,253836.0
+2014-10-20,33.599998474121094,33.599998474121094,33.0,33.0,610412.0
+2014-10-21,32.900001525878906,34.20000076293945,32.79999923706055,34.099998474121094,585109.0
+2014-10-22,34.0,35.099998474121094,34.0,35.099998474121094,639451.0
+2014-10-23,34.400001525878906,35.099998474121094,34.29999923706055,34.900001525878906,345219.0
+2014-10-26,34.900001525878906,35.29999923706055,34.70000076293945,35.099998474121094,369444.0
+2014-10-27,35.0,35.20000076293945,35.0,35.0,171918.0
+2014-10-28,34.599998474121094,34.599998474121094,33.5,34.0,228820.0
+2014-10-29,34.20000076293945,34.20000076293945,33.599998474121094,33.599998474121094,144076.0
+2014-10-30,33.5,33.5,33.0,33.0,161875.0
+2014-11-02,33.29999923706055,33.79999923706055,33.29999923706055,33.400001525878906,105652.0
+2014-11-03,33.20000076293945,33.29999923706055,32.900001525878906,33.099998474121094,109099.0
+2014-11-04,32.900001525878906,33.29999923706055,32.599998474121094,32.70000076293945,210987.0
+2014-11-05,32.70000076293945,32.79999923706055,31.0,31.600000381469727,123386.0
+2014-11-06,31.799999237060547,32.20000076293945,31.700000762939453,31.799999237060547,100312.0
+2014-11-09,31.899999618530273,33.5,31.399999618530273,33.0,141775.0
+2014-11-10,33.099998474121094,33.099998474121094,32.599998474121094,33.099998474121094,289332.0
+2014-11-11,32.79999923706055,33.099998474121094,31.399999618530273,31.399999618530273,814932.0
+2014-11-12,30.200000762939453,31.899999618530273,30.200000762939453,30.399999618530273,709328.0
+2014-11-13,30.200000762939453,30.799999237060547,30.0,30.0,926355.0
+2014-11-16,30.0,30.0,29.0,29.700000762939453,326375.0
+2014-11-17,29.200000762939453,29.200000762939453,27.700000762939453,27.899999618530273,762921.0
+2014-11-18,28.0,28.399999618530273,27.200000762939453,27.5,1929895.0
+2014-11-19,27.600000381469727,28.700000762939453,27.5,28.700000762939453,1180675.0
+2014-11-20,28.600000381469727,29.100000381469727,28.5,28.899999618530273,483501.0
+2014-11-23,29.299999237060547,29.700000762939453,29.100000381469727,29.700000762939453,262178.0
+2014-11-24,29.700000762939453,29.799999237060547,28.700000762939453,28.899999618530273,358950.0
+2014-11-25,28.700000762939453,28.700000762939453,28.0,28.299999237060547,281795.0
+2014-11-26,28.200000762939453,28.600000381469727,28.0,28.5,328021.0
+2014-11-27,28.5,29.5,28.399999618530273,29.5,274977.0
+2014-11-30,28.600000381469727,28.600000381469727,27.5,28.200000762939453,671214.0
+2014-12-01,28.200000762939453,29.0,28.200000762939453,28.799999237060547,258608.0
+2014-12-02,29.200000762939453,30.0,29.200000762939453,30.0,400710.0
+2014-12-03,29.5,29.899999618530273,29.5,29.799999237060547,137511.0
+2014-12-04,29.899999618530273,30.200000762939453,29.799999237060547,29.899999618530273,519264.0
+2014-12-07,29.899999618530273,31.100000381469727,29.600000381469727,30.899999618530273,393391.0
+2014-12-08,30.5,31.0,30.5,30.899999618530273,518379.0
+2014-12-09,28.5,30.899999618530273,28.5,30.899999618530273,445724.0
+2014-12-10,30.899999618530273,32.20000076293945,30.899999618530273,31.100000381469727,896148.0
+2014-12-11,30.5,31.899999618530273,29.5,31.200000762939453,1010743.0
+2014-12-14,29.399999618530273,32.20000076293945,29.399999618530273,31.100000381469727,550118.0
+2014-12-15,31.600000381469727,31.899999618530273,30.399999618530273,30.600000381469727,1043115.0
+2014-12-16,28.5,29.899999618530273,27.600000381469727,27.700000762939453,658937.0
+2014-12-17,27.299999237060547,28.5,24.950000762939453,27.399999618530273,1097723.0
+2014-12-18,28.799999237060547,30.399999618530273,28.0,29.5,781125.0
+2014-12-21,30.200000762939453,30.5,28.5,29.200000762939453,469225.0
+2014-12-22,29.100000381469727,30.399999618530273,29.100000381469727,29.5,344161.0
+2014-12-23,29.5,29.600000381469727,29.0,29.0,299326.0
+2014-12-24,29.200000762939453,29.799999237060547,29.0,29.100000381469727,340911.0
+2014-12-25,29.200000762939453,29.299999237060547,28.899999618530273,29.0,176540.0
+2014-12-28,29.0,29.5,29.0,29.0,297572.0
+2014-12-29,29.100000381469727,29.299999237060547,28.700000762939453,28.700000762939453,435713.0
+2014-12-30,28.0,28.100000381469727,27.5,27.600000381469727,549686.0
+2014-12-31,28.0,28.100000381469727,26.0,26.200000762939453,682278.0
+2015-01-01,26.700000762939453,29.0,26.5,27.899999618530273,477201.0
+2015-01-04,28.100000381469727,28.399999618530273,27.299999237060547,28.200000762939453,219118.0
+2015-01-05,27.899999618530273,28.0,27.5,27.799999237060547,315161.0
+2015-01-06,27.0,27.5,26.600000381469727,27.5,278819.0
+2015-01-07,27.200000762939453,28.399999618530273,27.200000762939453,27.600000381469727,293742.0
+2015-01-08,28.100000381469727,28.700000762939453,28.100000381469727,28.299999237060547,297909.0
+2015-01-11,28.799999237060547,29.399999618530273,28.100000381469727,28.899999618530273,217101.0
+2015-01-12,28.799999237060547,29.700000762939453,28.799999237060547,29.299999237060547,425520.0
+2015-01-13,29.0,30.100000381469727,28.899999618530273,30.100000381469727,306661.0
+2015-01-14,30.0,30.799999237060547,29.899999618530273,30.600000381469727,443590.0
+2015-01-15,30.200000762939453,31.0,29.700000762939453,29.700000762939453,138345.0
+2015-01-18,30.0,30.200000762939453,29.0,29.299999237060547,639658.0
+2015-01-19,29.399999618530273,29.5,29.0,29.0,162703.0
+2015-01-20,29.5,30.0,28.700000762939453,28.700000762939453,498302.0
+2015-01-21,28.399999618530273,28.799999237060547,28.0,28.0,293541.0
+2015-01-22,28.0,28.5,28.0,28.299999237060547,150153.0
+2015-01-26,28.5,28.5,28.100000381469727,28.399999618530273,180435.0
+2015-01-27,28.5,29.200000762939453,28.299999237060547,29.0,412510.0
+2015-01-28,29.200000762939453,29.600000381469727,29.200000762939453,29.299999237060547,366538.0
+2015-01-29,29.299999237060547,29.5,29.0,29.0,471882.0
+2015-02-01,29.899999618530273,30.0,29.600000381469727,29.600000381469727,484350.0
+2015-02-02,29.600000381469727,30.399999618530273,29.399999618530273,30.399999618530273,331534.0
+2015-02-03,30.399999618530273,31.200000762939453,30.399999618530273,30.700000762939453,561719.0
+2015-02-04,31.200000762939453,31.799999237060547,30.700000762939453,31.200000762939453,571646.0
+2015-02-05,30.700000762939453,31.399999618530273,30.700000762939453,30.700000762939453,289043.0
+2015-02-08,31.100000381469727,31.100000381469727,30.600000381469727,30.700000762939453,315510.0
+2015-02-09,30.700000762939453,31.100000381469727,30.700000762939453,30.899999618530273,326476.0
+2015-02-10,31.0,31.399999618530273,30.700000762939453,31.100000381469727,204220.0
+2015-02-11,31.0,31.299999237060547,29.5,29.899999618530273,372049.0
+2015-02-12,30.100000381469727,30.799999237060547,30.0,30.0,368192.0
+2015-02-15,31.0,31.0,30.5,30.700000762939453,492702.0
+2015-02-16,30.700000762939453,30.799999237060547,30.299999237060547,30.700000762939453,288025.0
+2015-02-17,30.700000762939453,30.899999618530273,29.0,30.0,256738.0
+2015-02-18,30.0,30.0,29.600000381469727,29.600000381469727,178563.0
+2015-02-19,29.700000762939453,29.700000762939453,29.399999618530273,29.5,131434.0
+2015-02-22,29.100000381469727,30.0,29.100000381469727,29.600000381469727,143842.0
+2015-02-23,29.5,29.700000762939453,29.100000381469727,29.200000762939453,122191.0
+2015-02-24,29.0,29.200000762939453,28.799999237060547,29.0,241727.0
+2015-02-25,29.100000381469727,29.100000381469727,28.799999237060547,29.0,107147.0
+2015-02-26,29.0,29.200000762939453,28.600000381469727,28.600000381469727,304886.0
+2015-03-01,28.899999618530273,28.899999618530273,28.600000381469727,28.700000762939453,155247.0
+2015-03-02,28.700000762939453,29.0,28.600000381469727,28.920000076293945,104891.0
+2015-03-03,28.899999618530273,29.200000762939453,28.700000762939453,28.899999618530273,139782.0
+2015-03-04,29.0,29.200000762939453,28.799999237060547,28.899999618530273,153680.0
+2015-03-05,29.0,29.0,28.700000762939453,29.0,210880.0
+2015-03-08,29.0,29.100000381469727,28.799999237060547,28.899999618530273,461057.0
+2015-03-09,29.0,29.100000381469727,28.799999237060547,28.899999618530273,461057.0
+2015-03-10,29.200000762939453,29.5,29.200000762939453,29.299999237060547,501770.0
+2015-03-11,29.100000381469727,29.899999618530273,29.100000381469727,29.299999237060547,2201784.0
+2015-03-12,29.5,29.5,29.299999237060547,29.399999618530273,631736.0
+2015-03-15,29.200000762939453,29.200000762939453,28.799999237060547,28.799999237060547,283957.0
+2015-03-16,28.799999237060547,28.899999618530273,28.100000381469727,28.100000381469727,416720.0
+2015-03-17,28.200000762939453,28.5,27.100000381469727,27.600000381469727,342300.0
+2015-03-18,27.399999618530273,27.700000762939453,26.899999618530273,27.399999618530273,301024.0
+2015-03-19,27.700000762939453,27.700000762939453,27.0,27.399999618530273,244608.0
+2015-03-22,27.600000381469727,28.299999237060547,27.600000381469727,28.0,174545.0
+2015-03-23,27.899999618530273,28.100000381469727,27.700000762939453,27.899999618530273,134347.0
+2015-03-24,28.299999237060547,28.799999237060547,28.200000762939453,28.5,422919.0
+2015-03-25,29.0,29.0,27.0,27.0,615717.0
+2015-03-26,26.5,26.899999618530273,26.0,26.600000381469727,1455541.0
+2015-03-29,27.0,27.200000762939453,26.700000762939453,26.899999618530273,677481.0
+2015-03-30,27.0,27.600000381469727,26.799999237060547,27.0,540704.0
+2015-03-31,26.799999237060547,26.799999237060547,25.700000762939453,25.899999618530273,612362.0
+2015-04-01,25.899999618530273,26.100000381469727,25.100000381469727,25.299999237060547,1121516.0
+2015-04-02,25.399999618530273,25.600000381469727,25.0,25.299999237060547,776230.0
+2015-04-05,25.100000381469727,25.100000381469727,24.450000762939453,24.75,326032.0
+2015-04-06,25.0,25.0,24.600000381469727,24.600000381469727,454420.0
+2015-04-07,24.799999237060547,25.200000762939453,24.649999618530273,24.799999237060547,1335037.0
+2015-04-08,24.899999618530273,25.200000762939453,24.5,24.700000762939453,2344212.0
+2015-04-09,24.549999237060547,25.700000762939453,24.549999237060547,25.600000381469727,2483819.0
+2015-04-12,26.299999237060547,26.700000762939453,25.899999618530273,26.200000762939453,3178646.0
+2015-04-13,26.700000762939453,26.899999618530273,26.399999618530273,26.799999237060547,1099472.0
+2015-04-14,26.700000762939453,26.700000762939453,26.299999237060547,26.600000381469727,621417.0
+2015-04-15,26.799999237060547,27.5,26.600000381469727,27.5,1363850.0
+2015-04-16,27.700000762939453,27.799999237060547,27.299999237060547,27.399999618530273,1138287.0
+2015-04-19,28.700000762939453,29.100000381469727,28.5,28.700000762939453,2104580.0
+2015-04-20,29.100000381469727,29.100000381469727,28.0,28.200000762939453,978852.0
+2015-04-21,28.0,28.600000381469727,27.700000762939453,27.799999237060547,1148465.0
+2015-04-22,28.5,28.899999618530273,27.899999618530273,28.0,1687027.0
+2015-04-23,27.899999618530273,28.600000381469727,27.899999618530273,28.299999237060547,1119129.0
+2015-04-26,28.299999237060547,29.600000381469727,28.299999237060547,29.200000762939453,1909729.0
+2015-04-27,29.200000762939453,29.799999237060547,29.0,29.209999084472656,1927870.0
+2015-04-28,29.399999618530273,29.399999618530273,28.899999618530273,29.149999618530273,1509572.0
+2015-04-29,29.399999618530273,29.5,28.600000381469727,29.209999084472656,1269641.0
+2015-04-30,29.209999084472656,29.209999084472656,29.209999084472656,29.209999084472656,0.0
+2015-05-03,29.100000381469727,29.299999237060547,28.600000381469727,28.709999084472656,981830.0
+2015-05-04,28.799999237060547,29.0,28.700000762939453,28.90999984741211,894344.0
+2015-05-05,29.200000762939453,29.600000381469727,29.0,29.030000686645508,1652130.0
+2015-05-06,29.0,29.100000381469727,28.799999237060547,29.049999237060547,694988.0
+2015-05-07,28.899999618530273,29.0,28.299999237060547,28.5,694217.0
+2015-05-10,28.799999237060547,29.5,28.600000381469727,29.399999618530273,999766.0
+2015-05-11,29.299999237060547,29.5,29.200000762939453,29.450000762939453,958407.0
+2015-05-12,29.399999618530273,30.100000381469727,29.399999618530273,29.8799991607666,960382.0
+2015-05-13,30.100000381469727,30.399999618530273,29.799999237060547,29.93000030517578,433978.0
+2015-05-14,29.899999618530273,30.100000381469727,29.899999618530273,29.950000762939453,518562.0
+2015-05-17,30.0,30.200000762939453,29.899999618530273,29.940000534057617,965234.0
+2015-05-18,29.899999618530273,30.0,29.600000381469727,29.68000030517578,985840.0
+2015-05-19,29.700000762939453,29.799999237060547,29.399999618530273,29.600000381469727,226819.0
+2015-05-20,29.5,29.700000762939453,29.299999237060547,29.399999618530273,241622.0
+2015-05-21,29.399999618530273,29.799999237060547,29.399999618530273,29.670000076293945,357711.0
+2015-05-24,29.700000762939453,29.700000762939453,29.299999237060547,29.5,233411.0
+2015-05-25,29.5,29.600000381469727,29.399999618530273,29.5,342433.0
+2015-05-26,29.5,29.600000381469727,29.399999618530273,29.600000381469727,430369.0
+2015-05-27,29.600000381469727,30.200000762939453,29.5,29.8700008392334,435857.0
+2015-05-28,29.799999237060547,29.799999237060547,29.399999618530273,29.479999542236328,220474.0
+2015-05-31,29.5,29.700000762939453,29.200000762939453,29.299999237060547,144481.0
+2015-06-01,29.200000762939453,29.299999237060547,28.899999618530273,28.93000030517578,243401.0
+2015-06-02,29.0,29.100000381469727,28.5,28.729999542236328,329347.0
+2015-06-03,28.799999237060547,28.899999618530273,28.399999618530273,28.56999969482422,337642.0
+2015-06-04,28.5,28.600000381469727,28.0,28.079999923706055,679777.0
+2015-06-07,28.0,28.0,27.5,27.899999618530273,174385.0
+2015-06-08,28.0,28.0,27.5,27.559999465942383,194714.0
+2015-06-09,27.5,27.600000381469727,27.0,27.469999313354492,252752.0
+2015-06-10,27.799999237060547,28.200000762939453,27.700000762939453,27.899999618530273,860250.0
+2015-06-11,27.899999618530273,28.100000381469727,27.700000762939453,27.809999465942383,137957.0
+2015-06-14,27.899999618530273,28.100000381469727,27.799999237060547,28.06999969482422,369378.0
+2015-06-15,28.200000762939453,28.200000762939453,27.5,27.690000534057617,335006.0
+2015-06-16,27.799999237060547,27.899999618530273,27.299999237060547,27.440000534057617,178734.0
+2015-06-17,27.399999618530273,27.600000381469727,27.200000762939453,27.59000015258789,226072.0
+2015-06-18,27.600000381469727,27.700000762939453,27.0,27.18000030517578,227285.0
+2015-06-21,27.299999237060547,27.299999237060547,26.600000381469727,26.75,251301.0
+2015-06-22,26.799999237060547,27.100000381469727,26.5,26.75,125006.0
+2015-06-23,26.799999237060547,27.0,26.600000381469727,26.760000228881836,250246.0
+2015-06-24,26.799999237060547,26.799999237060547,26.399999618530273,26.799999237060547,455129.0
+2015-06-25,26.700000762939453,27.0,26.600000381469727,26.649999618530273,265488.0
+2015-06-28,26.700000762939453,26.899999618530273,26.0,26.149999618530273,413380.0
+2015-06-29,26.0,26.0,25.299999237060547,25.889999389648438,681306.0
+2015-06-30,25.700000762939453,26.100000381469727,25.399999618530273,26.079999923706055,494525.0
+2015-07-01,26.0,26.200000762939453,25.299999237060547,25.989999771118164,434534.0
+2015-07-02,26.0,26.100000381469727,25.700000762939453,25.860000610351562,266040.0
+2015-07-05,25.799999237060547,26.200000762939453,25.700000762939453,26.040000915527344,235436.0
+2015-07-06,25.899999618530273,26.299999237060547,25.899999618530273,26.030000686645508,172500.0
+2015-07-07,26.0,26.200000762939453,25.899999618530273,26.06999969482422,226941.0
+2015-07-08,26.0,26.100000381469727,25.799999237060547,25.989999771118164,117124.0
+2015-07-09,26.0,26.200000762939453,25.899999618530273,26.100000381469727,413328.0
+2015-07-12,26.299999237060547,26.399999618530273,26.0,26.149999618530273,321914.0
+2015-07-13,26.200000762939453,26.200000762939453,26.0,26.200000762939453,151972.0
+2015-07-14,26.200000762939453,26.200000762939453,26.100000381469727,26.190000534057617,117534.0
+2015-07-15,26.299999237060547,26.5,26.0,26.389999389648438,271755.0
+2015-07-19,26.389999389648438,26.389999389648438,26.389999389648438,26.389999389648438,0.0
+2015-07-20,26.389999389648438,26.389999389648438,26.389999389648438,26.389999389648438,0.0
+2015-07-21,26.389999389648438,26.389999389648438,26.389999389648438,26.389999389648438,0.0
+2015-07-22,26.399999618530273,26.600000381469727,26.200000762939453,26.399999618530273,516239.0
+2015-07-23,26.299999237060547,26.399999618530273,26.299999237060547,26.3799991607666,157656.0
+2015-07-26,26.399999618530273,26.399999618530273,26.100000381469727,26.200000762939453,92749.0
+2015-07-27,26.100000381469727,26.100000381469727,25.5,25.6299991607666,171852.0
+2015-07-28,25.700000762939453,25.700000762939453,25.5,25.700000762939453,58790.0
+2015-07-29,25.600000381469727,25.899999618530273,25.600000381469727,25.700000762939453,59858.0
+2015-07-30,25.5,26.200000762939453,25.0,25.149999618530273,458482.0
+2015-08-02,25.0,25.0,23.200000762939453,23.59000015258789,599836.0
+2015-08-03,23.600000381469727,24.0,23.600000381469727,23.959999084472656,213208.0
+2015-08-04,24.100000381469727,24.100000381469727,23.549999237060547,23.81999969482422,223731.0
+2015-08-05,23.850000381469727,24.0,23.75,23.760000228881836,220237.0
+2015-08-06,23.600000381469727,23.600000381469727,23.25,23.31999969482422,340439.0
+2015-08-09,23.200000762939453,23.5,23.200000762939453,23.479999542236328,265258.0
+2015-08-10,23.799999237060547,24.200000762939453,23.600000381469727,24.200000762939453,534703.0
+2015-08-11,24.299999237060547,24.600000381469727,23.75,23.790000915527344,266791.0
+2015-08-12,23.600000381469727,23.799999237060547,23.299999237060547,23.670000076293945,104173.0
+2015-08-13,23.75,23.950000762939453,23.75,23.799999237060547,193451.0
+2015-08-16,23.850000381469727,23.899999618530273,23.200000762939453,23.399999618530273,278029.0
+2015-08-17,23.299999237060547,23.5,23.200000762939453,23.459999084472656,246318.0
+2015-08-18,23.5,23.5,22.450000762939453,22.479999542236328,854328.0
+2015-08-19,22.600000381469727,22.700000762939453,21.899999618530273,22.030000686645508,704573.0
+2015-08-20,21.200000762939453,22.600000381469727,21.0,22.209999084472656,390319.0
+2015-08-23,21.0,21.299999237060547,20.5,20.610000610351562,397386.0
+2015-08-24,20.299999237060547,20.399999618530273,18.850000381469727,18.920000076293945,588592.0
+2015-08-25,19.299999237060547,20.299999237060547,19.0,20.25,929699.0
+2015-08-26,19.899999618530273,20.200000762939453,19.399999618530273,19.760000228881836,444041.0
+2015-08-27,20.200000762939453,21.0,20.0,20.1299991607666,369130.0
+2015-08-30,21.25,21.25,20.049999237060547,20.049999237060547,562804.0
+2015-08-31,19.899999618530273,20.0,19.700000762939453,19.950000762939453,219916.0
+2015-09-01,19.850000381469727,20.100000381469727,19.5,19.540000915527344,484172.0
+2015-09-02,19.299999237060547,19.399999618530273,18.850000381469727,19.18000030517578,503946.0
+2015-09-03,19.399999618530273,19.399999618530273,19.100000381469727,19.139999389648438,250695.0
+2015-09-06,19.100000381469727,19.350000381469727,19.0,19.18000030517578,207010.0
+2015-09-07,19.299999237060547,19.450000762939453,19.149999618530273,19.18000030517578,508634.0
+2015-09-08,19.149999618530273,19.600000381469727,19.100000381469727,19.56999969482422,912709.0
+2015-09-09,19.799999237060547,20.299999237060547,19.700000762939453,19.920000076293945,997489.0
+2015-09-10,19.799999237060547,20.0,19.75,19.899999618530273,396139.0
+2015-09-13,20.25,20.399999618530273,19.850000381469727,19.899999618530273,383627.0
+2015-09-14,19.799999237060547,19.950000762939453,19.450000762939453,19.5,459174.0
+2015-09-15,19.549999237060547,19.549999237060547,19.0,19.110000610351562,956863.0
+2015-09-16,19.299999237060547,19.399999618530273,19.149999618530273,19.200000762939453,1226791.0
+2015-09-17,19.25,19.25,18.950000762939453,18.969999313354492,599706.0
+2015-09-20,18.950000762939453,19.200000762939453,18.600000381469727,18.6299991607666,672538.0
+2015-09-21,18.649999618530273,18.75,18.5,18.68000030517578,313307.0
+2015-09-27,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0
+2015-09-28,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0
+2015-09-29,18.299999237060547,18.350000381469727,18.25,18.299999237060547,236752.0
+2015-09-30,18.5,18.5,18.299999237060547,18.350000381469727,331751.0
+2015-10-01,18.350000381469727,18.399999618530273,18.200000762939453,18.25,650045.0
+2015-10-04,18.299999237060547,18.299999237060547,18.200000762939453,18.25,264898.0
+2015-10-05,18.350000381469727,18.450000762939453,18.25,18.350000381469727,525951.0
+2015-10-06,18.350000381469727,18.549999237060547,18.25,18.309999465942383,567616.0
+2015-10-07,18.450000762939453,19.0,18.450000762939453,18.940000534057617,1066059.0
+2015-10-08,19.0,19.100000381469727,18.799999237060547,19.059999465942383,495877.0
+2015-10-11,19.149999618530273,19.299999237060547,19.149999618530273,19.200000762939453,1018037.0
+2015-10-12,19.25,19.450000762939453,19.200000762939453,19.350000381469727,1004334.0
+2015-10-13,19.25,19.25,19.0,19.059999465942383,879752.0
+2015-10-14,19.0,19.149999618530273,18.700000762939453,18.790000915527344,443958.0
+2015-10-15,18.75,18.75,18.5,18.520000457763672,580225.0
+2015-10-18,18.649999618530273,18.799999237060547,18.5,18.790000915527344,285374.0
+2015-10-19,18.649999618530273,18.700000762939453,18.450000762939453,18.579999923706055,514211.0
+2015-10-20,18.649999618530273,18.700000762939453,18.549999237060547,18.56999969482422,419446.0
+2015-10-21,18.5,18.5,18.25,18.25,377496.0
+2015-10-22,18.25,18.399999618530273,17.899999618530273,17.90999984741211,614750.0
+2015-10-25,18.0,18.0,17.450000762939453,17.5,479767.0
+2015-10-26,17.5,17.549999237060547,17.25,17.489999771118164,320854.0
+2015-10-27,17.5,17.5,16.600000381469727,16.709999084472656,431346.0
+2015-10-28,16.700000762939453,16.850000381469727,16.5,16.739999771118164,296214.0
+2015-10-29,17.0,17.299999237060547,16.899999618530273,16.899999618530273,799613.0
+2015-11-01,16.950000762939453,17.200000762939453,16.75,17.0,610924.0
+2015-11-02,17.0,17.350000381469727,16.899999618530273,17.229999542236328,949977.0
+2015-11-03,17.5,17.5,16.75,16.780000686645508,599505.0
+2015-11-04,16.899999618530273,16.950000762939453,16.549999237060547,16.829999923706055,779653.0
+2015-11-05,16.850000381469727,16.899999618530273,16.75,16.84000015258789,555011.0
+2015-11-08,16.649999618530273,16.700000762939453,16.299999237060547,16.68000030517578,390861.0
+2015-11-09,16.75,16.899999618530273,16.75,16.809999465942383,688725.0
+2015-11-10,16.850000381469727,16.950000762939453,16.649999618530273,16.739999771118164,466478.0
+2015-11-11,16.799999237060547,17.049999237060547,16.700000762939453,16.940000534057617,780051.0
+2015-11-12,17.0,17.0,16.799999237060547,16.829999923706055,446894.0
+2015-11-15,16.600000381469727,16.600000381469727,16.299999237060547,16.420000076293945,385586.0
+2015-11-16,16.600000381469727,16.799999237060547,16.549999237060547,16.790000915527344,271375.0
+2015-11-17,16.899999618530273,16.950000762939453,16.75,16.760000228881836,227867.0
+2015-11-18,16.649999618530273,16.899999618530273,16.649999618530273,16.790000915527344,184264.0
+2015-11-19,16.799999237060547,17.049999237060547,16.799999237060547,16.950000762939453,497992.0
+2015-11-22,17.100000381469727,17.149999618530273,17.0,17.049999237060547,520947.0
+2015-11-23,17.100000381469727,17.100000381469727,16.850000381469727,17.040000915527344,512420.0
+2015-11-24,17.100000381469727,17.399999618530273,17.049999237060547,17.190000534057617,650149.0
+2015-11-25,17.299999237060547,17.850000381469727,17.149999618530273,17.799999237060547,716365.0
+2015-11-26,17.899999618530273,18.149999618530273,17.75,17.8700008392334,978593.0
+2015-11-29,17.899999618530273,18.100000381469727,17.850000381469727,17.899999618530273,645236.0
+2015-11-30,17.899999618530273,18.0,17.75,17.760000228881836,563343.0
+2015-12-01,17.75,17.75,17.399999618530273,17.489999771118164,940448.0
+2015-12-02,17.5,17.75,17.450000762939453,17.59000015258789,462867.0
+2015-12-03,17.5,17.549999237060547,17.299999237060547,17.350000381469727,349187.0
+2015-12-06,17.350000381469727,17.350000381469727,17.049999237060547,17.059999465942383,636454.0
+2015-12-07,17.0,17.100000381469727,17.0,17.049999237060547,364053.0
+2015-12-08,17.0,17.0,16.600000381469727,16.700000762939453,274895.0
+2015-12-09,16.75,16.799999237060547,16.450000762939453,16.489999771118164,392090.0
+2015-12-10,16.549999237060547,16.549999237060547,16.100000381469727,16.149999618530273,561601.0
+2015-12-13,15.5,15.899999618530273,15.199999809265137,15.550000190734863,982428.0
+2015-12-14,15.600000381469727,15.699999809265137,15.050000190734863,15.130000114440918,986364.0
+2015-12-15,15.350000381469727,15.399999618530273,15.0,15.119999885559082,1878896.0
+2015-12-16,15.149999618530273,15.399999618530273,15.050000190734863,15.25,820427.0
+2015-12-17,15.25,15.75,15.25,15.640000343322754,733090.0
+2015-12-20,15.5,15.5,15.25,15.390000343322754,792597.0
+2015-12-21,15.350000381469727,15.399999618530273,15.300000190734863,15.350000381469727,279480.0
+2015-12-22,15.449999809265137,15.5,15.350000381469727,15.390000343322754,701155.0
+2015-12-23,15.399999618530273,15.5,15.25,15.279999732971191,1697546.0
+2015-12-24,15.350000381469727,15.350000381469727,15.100000381469727,15.140000343322754,669751.0
+2015-12-27,15.149999618530273,15.199999809265137,14.899999618530273,15.069999694824219,1449786.0
+2015-12-28,15.050000190734863,15.199999809265137,15.0,15.130000114440918,1205158.0
+2015-12-29,14.899999618530273,14.899999618530273,14.399999618530273,14.699999809265137,2051335.0
+2015-12-30,14.949999809265137,14.949999809265137,14.75,14.789999961853027,652434.0
+2015-12-31,14.850000381469727,14.850000381469727,14.5,14.600000381469727,666023.0
+2016-01-03,14.550000190734863,14.600000381469727,14.5,14.579999923706055,530665.0
+2016-01-04,14.5,14.5,14.0,14.039999961853027,632554.0
+2016-01-05,14.100000381469727,14.199999809265137,13.699999809265137,13.729999542236328,1352873.0
+2016-01-06,13.850000381469727,13.850000381469727,13.100000381469727,13.1899995803833,559322.0
+2016-01-07,12.850000381469727,13.100000381469727,12.600000381469727,12.760000228881836,1167334.0
+2016-01-10,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2016-01-11,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2016-01-12,12.350000381469727,12.5,12.199999809265137,12.319999694824219,2100978.0
+2016-01-13,12.449999809265137,12.449999809265137,11.899999618530273,11.989999771118164,3415159.0
+2016-01-14,11.600000381469727,11.899999618530273,11.300000190734863,11.460000038146973,2029507.0
+2016-01-17,10.899999618530273,11.0,10.75,10.84000015258789,1814238.0
+2016-01-18,10.899999618530273,11.100000381469727,10.600000381469727,10.979999542236328,2318969.0
+2016-01-19,11.199999809265137,11.449999809265137,11.100000381469727,11.34000015258789,2338698.0
+2016-01-20,11.0,11.0,10.5,10.5600004196167,2100392.0
+2016-01-21,10.449999809265137,10.550000190734863,10.050000190734863,10.109999656677246,5130631.0
+2016-01-24,11.050000190734863,11.050000190734863,10.399999618530273,10.600000381469727,4812471.0
+2016-01-25,10.600000381469727,11.050000190734863,10.449999809265137,10.960000038146973,3910876.0
+2016-01-26,10.649999618530273,11.0,10.600000381469727,10.960000038146973,5604037.0
+2016-01-27,11.149999618530273,11.300000190734863,11.050000190734863,11.140000343322754,3282625.0
+2016-01-28,11.199999809265137,11.75,11.199999809265137,11.529999732971191,3303881.0
+2016-01-31,11.949999809265137,12.350000381469727,11.899999618530273,12.079999923706055,3474150.0
+2016-02-01,12.0,12.5,11.899999618530273,12.350000381469727,2510892.0
+2016-02-02,12.199999809265137,12.300000190734863,11.850000381469727,11.90999984741211,2687484.0
+2016-02-03,11.75,13.0,11.75,12.779999732971191,3243851.0
+2016-02-04,13.25,13.25,12.699999809265137,12.779999732971191,3173414.0
+2016-02-07,12.699999809265137,12.75,12.149999618530273,12.289999961853027,1832608.0
+2016-02-08,12.350000381469727,12.399999618530273,11.949999809265137,12.0600004196167,1502937.0
+2016-02-09,11.899999618530273,12.100000381469727,11.800000190734863,11.829999923706055,3154402.0
+2016-02-10,11.649999618530273,11.899999618530273,11.550000190734863,11.760000228881836,1716454.0
+2016-02-11,11.75,11.800000190734863,11.399999618530273,11.430000305175781,1396831.0
+2016-02-14,11.600000381469727,11.699999809265137,11.050000190734863,11.119999885559082,1735419.0
+2016-02-15,11.199999809265137,11.300000190734863,10.800000190734863,11.25,2685043.0
+2016-02-16,11.75,12.149999618530273,11.5,11.770000457763672,5737618.0
+2016-02-17,11.699999809265137,12.050000190734863,11.649999618530273,11.949999809265137,2464021.0
+2016-02-18,12.050000190734863,12.350000381469727,12.0,12.239999771118164,3983285.0
+2016-02-21,12.149999618530273,12.350000381469727,12.0,12.100000381469727,2892901.0
+2016-02-22,12.149999618530273,12.199999809265137,12.0,12.149999618530273,3201197.0
+2016-02-23,12.149999618530273,12.300000190734863,12.050000190734863,12.109999656677246,3026330.0
+2016-02-24,12.0,12.0,11.800000190734863,11.84000015258789,2329208.0
+2016-02-25,11.949999809265137,12.050000190734863,11.800000190734863,11.930000305175781,3256080.0
+2016-02-28,12.149999618530273,12.300000190734863,12.050000190734863,12.260000228881836,4302436.0
+2016-02-29,12.350000381469727,12.399999618530273,12.100000381469727,12.229999542236328,7211743.0
+2016-03-01,12.350000381469727,12.699999809265137,12.25,12.5600004196167,5823800.0
+2016-03-02,12.699999809265137,12.899999618530273,12.399999618530273,12.760000228881836,7009391.0
+2016-03-03,12.949999809265137,13.199999809265137,12.899999618530273,13.010000228881836,5886885.0
+2016-03-06,13.600000381469727,13.699999809265137,13.300000190734863,13.430000305175781,3772100.0
+2016-03-07,13.5,13.5,13.149999618530273,13.40999984741211,3741116.0
+2016-03-08,13.550000190734863,13.75,13.300000190734863,13.670000076293945,4925850.0
+2016-03-09,13.649999618530273,14.050000190734863,13.449999809265137,13.960000038146973,6392694.0
+2016-03-10,13.949999809265137,14.149999618530273,13.699999809265137,13.75,2463365.0
+2016-03-13,13.899999618530273,13.949999809265137,13.699999809265137,13.75,2142924.0
+2016-03-14,13.75,13.850000381469727,13.449999809265137,13.510000228881836,2363573.0
+2016-03-15,13.5,13.550000190734863,13.199999809265137,13.319999694824219,2312720.0
+2016-03-16,13.399999618530273,13.800000190734863,13.350000381469727,13.729999542236328,2054754.0
+2016-03-17,13.949999809265137,14.0,13.699999809265137,13.779999732971191,1861687.0
+2016-03-20,13.850000381469727,14.149999618530273,13.800000190734863,14.079999923706055,3022213.0
+2016-03-21,14.0,14.649999618530273,13.949999809265137,14.350000381469727,3403756.0
+2016-03-22,14.350000381469727,14.600000381469727,14.199999809265137,14.520000457763672,4194934.0
+2016-03-23,14.449999809265137,14.550000190734863,14.350000381469727,14.449999809265137,1774268.0
+2016-03-24,14.449999809265137,14.449999809265137,14.149999618530273,14.300000190734863,2564552.0
+2016-03-27,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2016-03-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2016-03-29,14.0,14.0,13.649999618530273,13.779999732971191,1501606.0
+2016-03-30,13.5,13.75,13.300000190734863,13.430000305175781,1456783.0
+2016-03-31,13.5,13.5,13.100000381469727,13.170000076293945,1426534.0
+2016-04-03,13.149999618530273,13.149999618530273,12.449999809265137,12.600000381469727,1565167.0
+2016-04-04,12.75,13.25,12.75,13.119999885559082,1524303.0
+2016-04-05,12.899999618530273,13.149999618530273,12.850000381469727,13.0,1089664.0
+2016-04-06,13.149999618530273,13.300000190734863,13.050000190734863,13.210000038146973,1137079.0
+2016-04-07,13.25,13.350000381469727,13.100000381469727,13.149999618530273,999883.0
+2016-04-10,13.25,13.350000381469727,13.149999618530273,13.279999732971191,870270.0
+2016-04-11,13.199999809265137,13.199999809265137,13.0,13.050000190734863,1123632.0
+2016-04-12,13.399999618530273,14.350000381469727,13.399999618530273,14.350000381469727,6520760.0
+2016-04-13,14.600000381469727,14.800000190734863,14.25,14.380000114440918,2895287.0
+2016-04-14,14.399999618530273,14.550000190734863,14.149999618530273,14.199999809265137,2482102.0
+2016-04-17,14.149999618530273,14.25,13.899999618530273,13.90999984741211,1413184.0
+2016-04-18,13.399999618530273,13.800000190734863,13.350000381469727,13.6899995803833,2471152.0
+2016-04-19,13.800000190734863,14.300000190734863,13.800000190734863,14.239999771118164,2013550.0
+2016-04-20,14.100000381469727,14.350000381469727,14.100000381469727,14.1899995803833,1412276.0
+2016-04-21,14.149999618530273,14.399999618530273,14.149999618530273,14.350000381469727,1365036.0
+2016-04-24,14.399999618530273,14.800000190734863,14.350000381469727,14.510000228881836,2164210.0
+2016-04-25,14.699999809265137,14.699999809265137,14.0,14.34000015258789,1798404.0
+2016-04-26,14.399999618530273,14.449999809265137,14.199999809265137,14.420000076293945,1251297.0
+2016-04-27,14.399999618530273,14.600000381469727,14.399999618530273,14.470000267028809,1197140.0
+2016-04-28,14.449999809265137,14.850000381469727,14.449999809265137,14.739999771118164,1758984.0
+2016-05-01,14.550000190734863,14.800000190734863,14.550000190734863,14.609999656677246,722041.0
+2016-05-02,14.649999618530273,14.649999618530273,14.25,14.3100004196167,888007.0
+2016-05-03,14.300000190734863,14.300000190734863,13.899999618530273,13.979999542236328,2176425.0
+2016-05-04,13.949999809265137,13.949999809265137,13.75,13.829999923706055,807406.0
+2016-05-05,13.899999618530273,14.0,13.850000381469727,13.90999984741211,935300.0
+2016-05-08,13.949999809265137,14.0,13.699999809265137,13.75,1498825.0
+2016-05-09,13.75,13.850000381469727,13.550000190734863,13.710000038146973,1166807.0
+2016-05-10,13.699999809265137,13.699999809265137,13.550000190734863,13.600000381469727,620065.0
+2016-05-11,13.649999618530273,14.100000381469727,13.5,14.050000190734863,2764966.0
+2016-05-12,14.449999809265137,14.800000190734863,14.300000190734863,14.670000076293945,7709439.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,13.5,13.550000190734863,13.350000381469727,13.449999809265137,1200037.0
+2016-05-25,13.5,13.699999809265137,13.5,13.5600004196167,869691.0
+2016-05-26,13.600000381469727,13.699999809265137,13.449999809265137,13.5,702233.0
+2016-05-29,13.550000190734863,13.550000190734863,13.300000190734863,13.449999809265137,408297.0
+2016-05-30,13.449999809265137,13.550000190734863,13.399999618530273,13.430000305175781,469580.0
+2016-05-31,13.399999618530273,13.600000381469727,13.350000381469727,13.5600004196167,300645.0
+2016-06-01,13.550000190734863,13.550000190734863,13.399999618530273,13.449999809265137,484518.0
+2016-06-02,13.449999809265137,13.5,13.449999809265137,13.449999809265137,279083.0
+2016-06-05,13.399999618530273,13.550000190734863,13.300000190734863,13.300000190734863,464464.0
+2016-06-06,13.25,13.5,13.25,13.430000305175781,324104.0
+2016-06-07,13.300000190734863,13.5,13.300000190734863,13.4399995803833,697043.0
+2016-06-08,13.5,13.699999809265137,13.449999809265137,13.609999656677246,1019545.0
+2016-06-09,13.600000381469727,13.800000190734863,13.550000190734863,13.680000305175781,1001504.0
+2016-06-12,13.649999618530273,13.649999618530273,13.5,13.59000015258789,656096.0
+2016-06-13,13.550000190734863,13.600000381469727,13.5,13.529999732971191,1403220.0
+2016-06-14,,,,,
+2016-06-15,13.5,13.5,13.350000381469727,13.359999656677246,1279226.0
+2016-06-16,13.300000190734863,13.449999809265137,13.300000190734863,13.390000343322754,772434.0
+2016-06-19,13.449999809265137,13.449999809265137,13.300000190734863,13.34000015258789,812339.0
+2016-06-20,13.300000190734863,13.350000381469727,13.300000190734863,13.300000190734863,341102.0
+2016-06-21,13.350000381469727,13.350000381469727,13.25,13.319999694824219,346898.0
+2016-06-22,13.300000190734863,13.399999618530273,13.300000190734863,13.300000190734863,334333.0
+2016-06-23,13.25,13.350000381469727,13.199999809265137,13.350000381469727,345126.0
+2016-06-26,12.699999809265137,13.100000381469727,12.699999809265137,13.050000190734863,709763.0
+2016-06-27,13.149999618530273,13.300000190734863,13.100000381469727,13.199999809265137,416868.0
+2016-06-28,13.199999809265137,13.25,13.100000381469727,13.199999809265137,465977.0
+2016-06-29,13.199999809265137,13.300000190734863,13.100000381469727,13.149999618530273,752049.0
+2016-06-30,13.149999618530273,13.300000190734863,13.100000381469727,13.300000190734863,660048.0
+2016-07-03,13.149999618530273,13.300000190734863,13.100000381469727,13.300000190734863,660048.0
+2016-07-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2016-07-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2016-07-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2016-07-10,13.300000190734863,13.350000381469727,13.25,13.300000190734863,247624.0
+2016-07-11,13.300000190734863,13.300000190734863,13.199999809265137,13.25,548204.0
+2016-07-12,13.25,13.449999809265137,13.25,13.399999618530273,643785.0
+2016-07-14,13.449999809265137,13.550000190734863,13.350000381469727,13.399999618530273,958167.0
+2016-07-17,13.199999809265137,13.399999618530273,13.0,13.300000190734863,503638.0
+2016-07-18,13.300000190734863,13.350000381469727,13.25,13.350000381469727,315602.0
+2016-07-19,13.300000190734863,13.350000381469727,13.25,13.300000190734863,210056.0
+2016-07-20,13.300000190734863,13.300000190734863,13.199999809265137,13.199999809265137,266128.0
+2016-07-21,13.199999809265137,13.199999809265137,13.0,13.100000381469727,593752.0
+2016-07-24,13.0,13.0,12.75,12.800000190734863,953861.0
+2016-07-25,12.600000381469727,12.800000190734863,12.600000381469727,12.800000190734863,283926.0
+2016-07-26,12.800000190734863,12.800000190734863,12.5,12.550000190734863,938599.0
+2016-07-27,12.5,12.550000190734863,12.300000190734863,12.449999809265137,364836.0
+2016-07-28,12.399999618530273,12.449999809265137,12.25,12.350000381469727,406841.0
+2016-07-31,12.300000190734863,12.300000190734863,12.0,12.199999809265137,490329.0
+2016-08-01,12.199999809265137,12.449999809265137,12.199999809265137,12.300000190734863,285040.0
+2016-08-02,12.25,12.25,12.0,12.100000381469727,761623.0
+2016-08-03,12.100000381469727,12.100000381469727,11.949999809265137,12.050000190734863,484477.0
+2016-08-04,12.050000190734863,12.149999618530273,11.949999809265137,12.0,403726.0
+2016-08-07,12.100000381469727,12.100000381469727,11.949999809265137,12.050000190734863,187921.0
+2016-08-08,12.050000190734863,12.100000381469727,12.0,12.100000381469727,488612.0
+2016-08-09,12.149999618530273,12.199999809265137,12.100000381469727,12.100000381469727,381901.0
+2016-08-10,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,253914.0
+2016-08-11,12.100000381469727,12.149999618530273,12.050000190734863,12.100000381469727,291531.0
+2016-08-14,12.149999618530273,12.149999618530273,12.050000190734863,12.050000190734863,542388.0
+2016-08-15,12.100000381469727,12.149999618530273,12.0,12.050000190734863,888308.0
+2016-08-16,12.050000190734863,12.050000190734863,11.949999809265137,12.0,482345.0
+2016-08-17,12.0,12.0,11.600000381469727,11.600000381469727,945597.0
+2016-08-18,11.600000381469727,11.600000381469727,11.300000190734863,11.449999809265137,788301.0
+2016-08-21,11.449999809265137,11.449999809265137,11.199999809265137,11.199999809265137,693403.0
+2016-08-22,11.100000381469727,11.25,11.0,11.100000381469727,502887.0
+2016-08-23,11.149999618530273,11.149999618530273,11.0,11.100000381469727,546777.0
+2016-08-24,11.100000381469727,11.100000381469727,10.850000381469727,10.850000381469727,552681.0
+2016-08-25,10.850000381469727,11.050000190734863,10.649999618530273,11.0,1601613.0
+2016-08-28,11.0,11.199999809265137,10.949999809265137,11.050000190734863,1844183.0
+2016-08-29,11.050000190734863,11.100000381469727,10.899999618530273,11.0,1801934.0
+2016-08-30,10.949999809265137,11.050000190734863,10.899999618530273,11.0,922353.0
+2016-08-31,11.050000190734863,11.100000381469727,10.949999809265137,11.0,472054.0
+2016-09-01,10.949999809265137,11.0,10.800000190734863,11.0,741857.0
+2016-09-04,10.899999618530273,11.050000190734863,10.899999618530273,11.050000190734863,644770.0
+2016-09-05,11.050000190734863,11.149999618530273,11.0,11.100000381469727,704089.0
+2016-09-06,11.100000381469727,11.100000381469727,11.0,11.100000381469727,463341.0
+2016-09-07,11.050000190734863,11.050000190734863,10.949999809265137,11.050000190734863,608237.0
+2016-09-08,11.100000381469727,11.100000381469727,11.0,11.100000381469727,365026.0
+2016-09-11,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2016-09-12,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2016-09-18,11.0,11.199999809265137,11.0,11.0,657310.0
+2016-09-19,11.050000190734863,11.25,10.850000381469727,11.050000190734863,1252562.0
+2016-09-20,11.050000190734863,11.100000381469727,11.0,11.050000190734863,633153.0
+2016-09-21,11.050000190734863,11.100000381469727,11.0,11.050000190734863,379878.0
+2016-09-22,11.050000190734863,11.100000381469727,11.0,11.050000190734863,379878.0
+2016-09-25,11.0,11.050000190734863,10.899999618530273,10.899999618530273,577653.0
+2016-09-26,10.949999809265137,11.0,10.850000381469727,10.949999809265137,303628.0
+2016-09-27,10.850000381469727,10.899999618530273,10.550000190734863,10.75,976921.0
+2016-09-28,10.649999618530273,10.800000190734863,10.300000190734863,10.350000381469727,731853.0
+2016-09-29,10.25,10.550000190734863,10.25,10.399999618530273,647245.0
+2016-10-02,10.5,10.550000190734863,9.949999809265137,9.949999809265137,437577.0
+2016-10-03,9.899999618530273,10.149999618530273,9.699999809265137,10.0,1398564.0
+2016-10-04,9.949999809265137,10.199999809265137,9.899999618530273,10.100000381469727,799958.0
+2016-10-05,10.050000190734863,10.350000381469727,10.050000190734863,10.25,475680.0
+2016-10-06,10.199999809265137,10.399999618530273,10.100000381469727,10.149999618530273,637592.0
+2016-10-09,10.149999618530273,10.199999809265137,10.0,10.050000190734863,413619.0
+2016-10-10,10.0,10.100000381469727,9.949999809265137,10.100000381469727,320878.0
+2016-10-11,10.0,10.100000381469727,10.0,10.050000190734863,795729.0
+2016-10-12,10.0,10.050000190734863,10.0,10.0,517993.0
+2016-10-13,10.0,10.050000190734863,9.899999618530273,9.899999618530273,492839.0
+2016-10-16,9.850000381469727,9.850000381469727,9.75,9.800000190734863,373743.0
+2016-10-17,9.649999618530273,9.649999618530273,9.449999809265137,9.5,839974.0
+2016-10-18,9.449999809265137,9.5,9.149999618530273,9.300000190734863,698462.0
+2016-10-19,9.199999809265137,9.350000381469727,9.100000381469727,9.350000381469727,505844.0
+2016-10-20,9.350000381469727,9.449999809265137,9.149999618530273,9.449999809265137,943131.0
+2016-10-23,9.449999809265137,9.600000381469727,9.399999618530273,9.550000190734863,706156.0
+2016-10-24,,,,,
+2016-10-25,9.699999809265137,9.899999618530273,9.649999618530273,9.800000190734863,404618.0
+2016-10-26,9.75,9.75,9.649999618530273,9.699999809265137,421636.0
+2016-10-27,9.699999809265137,9.800000190734863,9.699999809265137,9.75,456511.0
+2016-10-30,9.699999809265137,9.800000190734863,9.649999618530273,9.800000190734863,571235.0
+2016-10-31,9.75,9.899999618530273,9.75,9.850000381469727,453227.0
+2016-11-01,9.800000190734863,9.949999809265137,9.800000190734863,9.850000381469727,671773.0
+2016-11-02,9.800000190734863,9.949999809265137,9.800000190734863,9.899999618530273,554992.0
+2016-11-03,9.899999618530273,10.149999618530273,9.899999618530273,10.149999618530273,546420.0
+2016-11-06,10.100000381469727,10.399999618530273,10.100000381469727,10.300000190734863,889167.0
+2016-11-07,10.300000190734863,10.600000381469727,10.300000190734863,10.550000190734863,963825.0
+2016-11-08,10.550000190734863,11.399999618530273,10.550000190734863,10.949999809265137,1900067.0
+2016-11-09,10.5,11.149999618530273,10.449999809265137,11.149999618530273,1330157.0
+2016-11-10,11.149999618530273,11.550000190734863,11.149999618530273,11.550000190734863,1698130.0
+2016-11-13,11.449999809265137,11.699999809265137,11.399999618530273,11.649999618530273,1425327.0
+2016-11-14,11.699999809265137,11.850000381469727,11.5,11.649999618530273,854513.0
+2016-11-15,11.600000381469727,11.699999809265137,11.0,11.199999809265137,1073591.0
+2016-11-16,11.399999618530273,11.800000190734863,11.399999618530273,11.550000190734863,1553145.0
+2016-11-17,11.600000381469727,11.600000381469727,11.399999618530273,11.550000190734863,1106872.0
+2016-11-20,11.5,11.550000190734863,11.300000190734863,11.350000381469727,496251.0
+2016-11-21,11.300000190734863,11.300000190734863,11.100000381469727,11.100000381469727,428902.0
+2016-11-22,11.149999618530273,11.399999618530273,11.100000381469727,11.399999618530273,840916.0
+2016-11-23,11.399999618530273,11.75,11.399999618530273,11.600000381469727,2492029.0
+2016-11-24,11.5,11.800000190734863,11.5,11.649999618530273,1935448.0
+2016-11-27,11.600000381469727,11.800000190734863,11.600000381469727,11.699999809265137,493300.0
+2016-11-28,11.75,11.899999618530273,11.649999618530273,11.899999618530273,941462.0
+2016-11-29,11.899999618530273,12.100000381469727,11.899999618530273,12.0,960871.0
+2016-11-30,11.949999809265137,12.300000190734863,11.949999809265137,12.100000381469727,1577282.0
+2016-12-01,12.5,12.600000381469727,12.25,12.350000381469727,1261423.0
+2016-12-04,12.449999809265137,12.850000381469727,12.449999809265137,12.75,1175566.0
+2016-12-05,12.699999809265137,12.899999618530273,12.449999809265137,12.850000381469727,675617.0
+2016-12-06,12.75,13.100000381469727,12.75,13.0,1258381.0
+2016-12-07,13.100000381469727,13.100000381469727,12.899999618530273,13.0,2171429.0
+2016-12-08,13.0,13.149999618530273,13.0,13.050000190734863,1493272.0
+2016-12-11,13.050000190734863,13.199999809265137,13.0,13.199999809265137,2073360.0
+2016-12-12,13.25,13.25,12.899999618530273,12.949999809265137,1370117.0
+2016-12-13,12.899999618530273,12.949999809265137,12.649999618530273,12.699999809265137,496961.0
+2016-12-14,12.649999618530273,12.850000381469727,12.399999618530273,12.5,521166.0
+2016-12-15,12.399999618530273,12.800000190734863,12.25,12.649999618530273,1158748.0
+2016-12-18,12.699999809265137,12.699999809265137,12.350000381469727,12.399999618530273,3134745.0
+2016-12-19,12.399999618530273,12.399999618530273,12.149999618530273,12.199999809265137,1304216.0
+2016-12-20,12.149999618530273,12.149999618530273,11.649999618530273,11.800000190734863,1203198.0
+2016-12-21,11.800000190734863,11.899999618530273,11.649999618530273,11.800000190734863,665003.0
+2016-12-22,11.75,11.850000381469727,11.699999809265137,11.699999809265137,392965.0
+2016-12-25,11.949999809265137,11.949999809265137,11.800000190734863,11.949999809265137,1166934.0
+2016-12-26,,,,,
+2016-12-27,11.899999618530273,12.050000190734863,11.899999618530273,12.0,779614.0
+2016-12-28,12.050000190734863,12.199999809265137,12.0,12.149999618530273,1217413.0
+2016-12-29,12.100000381469727,12.149999618530273,11.850000381469727,11.949999809265137,1265706.0
+2017-01-01,11.949999809265137,12.0,11.899999618530273,12.0,487287.0
+2017-01-02,12.0,12.050000190734863,11.899999618530273,11.949999809265137,1151114.0
+2017-01-03,11.949999809265137,11.949999809265137,11.850000381469727,11.949999809265137,563191.0
+2017-01-04,11.949999809265137,11.949999809265137,11.850000381469727,11.850000381469727,610119.0
+2017-01-05,11.850000381469727,11.899999618530273,11.850000381469727,11.850000381469727,280718.0
+2017-01-08,11.899999618530273,12.050000190734863,11.850000381469727,11.899999618530273,516875.0
+2017-01-09,11.899999618530273,11.899999618530273,11.5,11.699999809265137,502595.0
+2017-01-10,11.600000381469727,11.600000381469727,11.449999809265137,11.5,456318.0
+2017-01-11,11.449999809265137,11.449999809265137,11.199999809265137,11.199999809265137,533208.0
+2017-01-12,11.149999618530273,11.300000190734863,11.149999618530273,11.149999618530273,570769.0
+2017-01-15,11.149999618530273,11.350000381469727,11.100000381469727,11.25,1502846.0
+2017-01-16,11.199999809265137,11.199999809265137,10.800000190734863,10.949999809265137,898078.0
+2017-01-17,10.899999618530273,11.0,10.699999809265137,11.0,539113.0
+2017-01-18,10.800000190734863,10.949999809265137,10.800000190734863,10.800000190734863,465202.0
+2017-01-19,10.699999809265137,10.850000381469727,10.600000381469727,10.699999809265137,597805.0
+2017-01-22,10.75,11.149999618530273,10.600000381469727,11.100000381469727,937901.0
+2017-01-23,11.100000381469727,11.399999618530273,11.050000190734863,11.399999618530273,682962.0
+2017-01-24,11.399999618530273,12.050000190734863,11.350000381469727,11.850000381469727,3642062.0
+2017-01-25,11.949999809265137,11.949999809265137,11.600000381469727,11.699999809265137,1906260.0
+2017-01-26,11.75,11.800000190734863,11.600000381469727,11.75,1105021.0
+2017-01-29,11.850000381469727,11.949999809265137,11.75,11.75,1141469.0
+2017-01-30,11.800000190734863,11.800000190734863,11.550000190734863,11.600000381469727,829180.0
+2017-01-31,11.550000190734863,11.75,11.5,11.75,364597.0
+2017-02-01,11.699999809265137,11.75,11.550000190734863,11.600000381469727,452735.0
+2017-02-02,11.649999618530273,11.649999618530273,11.5,11.550000190734863,486744.0
+2017-02-05,11.550000190734863,11.550000190734863,11.300000190734863,11.350000381469727,850353.0
+2017-02-06,11.399999618530273,11.399999618530273,11.199999809265137,11.350000381469727,880052.0
+2017-02-07,11.350000381469727,11.350000381469727,11.149999618530273,11.199999809265137,515926.0
+2017-02-08,11.149999618530273,11.199999809265137,11.050000190734863,11.050000190734863,539076.0
+2017-02-09,11.100000381469727,11.25,11.100000381469727,11.199999809265137,346714.0
+2017-02-12,11.199999809265137,11.300000190734863,11.100000381469727,11.149999618530273,1112311.0
+2017-02-13,11.149999618530273,11.199999809265137,11.0,11.100000381469727,1171704.0
+2017-02-14,11.100000381469727,11.100000381469727,11.0,11.050000190734863,662159.0
+2017-02-15,11.050000190734863,11.149999618530273,11.050000190734863,11.100000381469727,554937.0
+2017-02-16,11.399999618530273,11.699999809265137,11.399999618530273,11.550000190734863,7020208.0
+2017-02-19,11.600000381469727,11.600000381469727,11.399999618530273,11.449999809265137,1387755.0
+2017-02-20,11.399999618530273,11.399999618530273,11.25,11.25,922345.0
+2017-02-21,11.25,11.25,11.149999618530273,11.25,1062766.0
+2017-02-22,11.300000190734863,11.350000381469727,11.149999618530273,11.199999809265137,1114589.0
+2017-02-23,11.25,11.850000381469727,11.199999809265137,11.800000190734863,5561152.0
+2017-02-26,11.850000381469727,12.5,11.800000190734863,12.25,7745461.0
+2017-02-27,12.199999809265137,12.25,11.75,11.75,3130181.0
+2017-02-28,11.75,12.0,11.699999809265137,11.949999809265137,3524654.0
+2017-03-01,12.0,12.0,11.75,11.850000381469727,1836915.0
+2017-03-02,11.649999618530273,11.800000190734863,11.5,11.75,2924549.0
+2017-03-05,11.699999809265137,11.75,11.600000381469727,11.649999618530273,861456.0
+2017-03-06,11.600000381469727,11.600000381469727,11.399999618530273,11.5,1068111.0
+2017-03-07,11.5,11.600000381469727,11.449999809265137,11.550000190734863,803770.0
+2017-03-08,11.5,11.5,11.300000190734863,11.350000381469727,782760.0
+2017-03-09,11.300000190734863,11.300000190734863,11.0,11.199999809265137,1210950.0
+2017-03-12,11.100000381469727,11.149999618530273,11.0,11.050000190734863,521825.0
+2017-03-13,11.0,11.100000381469727,10.800000190734863,10.850000381469727,1907272.0
+2017-03-14,11.0,11.199999809265137,10.600000381469727,11.149999618530273,2106411.0
+2017-03-15,11.199999809265137,11.300000190734863,11.100000381469727,11.199999809265137,791010.0
+2017-03-16,11.300000190734863,11.300000190734863,11.100000381469727,11.149999618530273,586339.0
+2017-03-19,11.199999809265137,11.199999809265137,11.050000190734863,11.100000381469727,707173.0
+2017-03-20,11.149999618530273,11.149999618530273,10.949999809265137,10.949999809265137,761118.0
+2017-03-21,11.0,11.050000190734863,10.850000381469727,10.899999618530273,1150941.0
+2017-03-22,10.800000190734863,10.850000381469727,10.75,10.800000190734863,634279.0
+2017-03-23,10.850000381469727,10.949999809265137,10.850000381469727,10.899999618530273,761582.0
+2017-03-26,10.949999809265137,10.949999809265137,10.850000381469727,10.899999618530273,434370.0
+2017-03-27,10.850000381469727,10.899999618530273,10.800000190734863,10.850000381469727,585293.0
+2017-03-28,10.850000381469727,10.899999618530273,10.800000190734863,10.899999618530273,512841.0
+2017-03-29,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2017-03-30,10.949999809265137,11.0,10.850000381469727,10.850000381469727,1123041.0
+2017-04-02,,,,,
+2017-04-03,10.850000381469727,10.850000381469727,10.75,10.800000190734863,354318.0
+2017-04-04,,,,,
+2017-04-05,10.850000381469727,10.850000381469727,10.75,10.850000381469727,247586.0
+2017-04-06,10.899999618530273,11.100000381469727,10.850000381469727,11.0,2041730.0
+2017-04-09,11.0,11.100000381469727,11.0,11.100000381469727,579662.0
+2017-04-10,11.0,11.050000190734863,11.0,11.0,202492.0
+2017-04-11,10.949999809265137,11.0,10.850000381469727,10.850000381469727,163521.0
+2017-04-12,10.850000381469727,11.0,10.850000381469727,10.899999618530273,404136.0
+2017-04-13,10.899999618530273,10.899999618530273,10.699999809265137,10.75,651490.0
+2017-04-16,10.699999809265137,10.699999809265137,10.550000190734863,10.600000381469727,410922.0
+2017-04-17,10.600000381469727,10.649999618530273,10.550000190734863,10.550000190734863,281476.0
+2017-04-18,10.600000381469727,10.600000381469727,10.550000190734863,10.550000190734863,165534.0
+2017-04-19,10.5,10.5,10.350000381469727,10.399999618530273,391495.0
+2017-04-20,10.399999618530273,10.399999618530273,10.25,10.300000190734863,327796.0
+2017-04-23,10.399999618530273,10.449999809265137,10.350000381469727,10.399999618530273,402035.0
+2017-04-24,10.449999809265137,10.449999809265137,10.350000381469727,10.449999809265137,689784.0
+2017-04-25,10.399999618530273,10.399999618530273,10.300000190734863,10.300000190734863,242437.0
+2017-04-26,10.399999618530273,10.399999618530273,10.199999809265137,10.25,441778.0
+2017-04-27,10.25,10.300000190734863,10.199999809265137,10.25,217413.0
+2017-04-30,10.300000190734863,10.350000381469727,10.25,10.300000190734863,207184.0
+2017-05-01,10.25,10.449999809265137,10.25,10.350000381469727,319120.0
+2017-05-02,,,,,
+2017-05-03,10.5,10.5,10.300000190734863,10.350000381469727,377571.0
+2017-05-04,10.300000190734863,10.300000190734863,10.199999809265137,10.25,368604.0
+2017-05-07,10.199999809265137,10.25,10.100000381469727,10.149999618530273,214860.0
+2017-05-08,10.149999618530273,10.199999809265137,10.100000381469727,10.199999809265137,167005.0
+2017-05-09,,,,,
+2017-05-10,10.100000381469727,10.199999809265137,10.100000381469727,10.199999809265137,156989.0
+2017-05-11,10.199999809265137,10.5,10.199999809265137,10.350000381469727,1015475.0
+2017-05-14,10.300000190734863,10.300000190734863,10.199999809265137,10.25,179770.0
+2017-05-15,10.25,10.600000381469727,10.25,10.5,705337.0
+2017-05-16,10.550000190734863,10.550000190734863,10.449999809265137,10.550000190734863,369564.0
+2017-05-17,10.550000190734863,10.600000381469727,10.5,10.550000190734863,155264.0
+2017-05-18,10.399999618530273,10.5,10.350000381469727,10.449999809265137,230571.0
+2017-05-21,10.449999809265137,10.600000381469727,10.449999809265137,10.550000190734863,493801.0
+2017-05-22,10.550000190734863,10.550000190734863,10.449999809265137,10.449999809265137,130962.0
+2017-05-23,10.350000381469727,10.350000381469727,10.149999618530273,10.25,735368.0
+2017-05-24,10.25,10.25,10.100000381469727,10.149999618530273,460641.0
+2017-05-25,10.149999618530273,10.199999809265137,10.100000381469727,10.149999618530273,298849.0
+2017-05-28,10.100000381469727,10.100000381469727,9.850000381469727,9.850000381469727,710035.0
+2017-05-29,9.850000381469727,9.949999809265137,9.850000381469727,9.899999618530273,399344.0
+2017-05-30,9.899999618530273,10.0,9.850000381469727,10.0,580724.0
+2017-05-31,9.899999618530273,10.0,9.899999618530273,10.0,339296.0
+2017-06-01,10.0,10.0,9.899999618530273,9.949999809265137,142505.0
+2017-06-04,9.899999618530273,9.9399995803833,9.859999656677246,9.930000305175781,255792.0
+2017-06-05,9.899999618530273,9.899999618530273,9.859999656677246,9.859999656677246,398627.0
+2017-06-06,9.869999885559082,9.880000114440918,9.800000190734863,9.800000190734863,364573.0
+2017-06-07,9.770000457763672,9.8100004196167,9.760000228881836,9.800000190734863,175658.0
+2017-06-08,9.760000228881836,9.760000228881836,9.649999618530273,9.65999984741211,342345.0
+2017-06-11,9.619999885559082,9.699999809265137,9.479999542236328,9.5,449404.0
+2017-06-12,9.520000457763672,9.550000190734863,9.449999809265137,9.479999542236328,344713.0
+2017-06-13,9.5,9.550000190734863,9.449999809265137,9.5,275859.0
+2017-06-14,9.420000076293945,9.479999542236328,9.369999885559082,9.369999885559082,535093.0
+2017-06-15,9.329999923706055,9.350000381469727,9.289999961853027,9.34000015258789,304878.0
+2017-06-18,9.369999885559082,9.449999809265137,9.359999656677246,9.399999618530273,275287.0
+2017-06-19,9.430000305175781,9.569999694824219,9.399999618530273,9.470000267028809,314795.0
+2017-06-20,9.829999923706055,9.829999923706055,9.510000228881836,9.550000190734863,416248.0
+2017-06-21,9.65999984741211,10.079999923706055,9.649999618530273,10.0,2167929.0
+2017-06-22,9.949999809265137,10.220000267028809,9.779999732971191,10.020000457763672,774939.0
+2017-06-25,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0
+2017-06-26,9.949999809265137,10.220000267028809,9.779999732971191,10.020000457763672,774939.0
+2017-06-27,9.949999809265137,10.220000267028809,9.779999732971191,10.020000457763672,774939.0
+2017-06-28,9.949999809265137,10.220000267028809,9.779999732971191,10.020000457763672,774939.0
+2017-06-29,9.949999809265137,10.220000267028809,9.779999732971191,10.020000457763672,774939.0
+2017-07-02,10.020000457763672,10.020000457763672,9.899999618530273,9.9399995803833,485438.0
+2017-07-03,9.9399995803833,10.0,9.920000076293945,10.0,240075.0
+2017-07-04,10.0,10.0600004196167,9.949999809265137,10.0,128931.0
+2017-07-05,9.930000305175781,10.0,9.930000305175781,9.9399995803833,134694.0
+2017-07-06,10.260000228881836,10.800000190734863,10.199999809265137,10.199999809265137,3114062.0
+2017-07-09,10.119999885559082,10.15999984741211,9.970000267028809,9.989999771118164,621552.0
+2017-07-10,10.0,10.079999923706055,9.84000015258789,9.880000114440918,832541.0
+2017-07-11,9.899999618530273,9.899999618530273,9.8100004196167,9.8100004196167,237848.0
+2017-07-12,9.8100004196167,9.859999656677246,9.800000190734863,9.859999656677246,231165.0
+2017-07-13,9.880000114440918,9.880000114440918,9.8100004196167,9.8100004196167,163954.0
+2017-07-16,9.800000190734863,9.859999656677246,9.800000190734863,9.850000381469727,137896.0
+2017-07-17,9.819999694824219,9.84000015258789,9.8100004196167,9.819999694824219,196608.0
+2017-07-18,9.829999923706055,9.899999618530273,9.760000228881836,9.779999732971191,480677.0
+2017-07-19,9.789999961853027,9.789999961853027,9.6899995803833,9.699999809265137,161176.0
+2017-07-20,9.720000267028809,9.729999542236328,9.6899995803833,9.710000038146973,119456.0
+2017-07-23,9.699999809265137,9.720000267028809,9.699999809265137,9.710000038146973,149733.0
+2017-07-24,9.699999809265137,9.720000267028809,9.609999656677246,9.619999885559082,172549.0
+2017-07-25,9.609999656677246,9.609999656677246,9.5,9.5,159407.0
+2017-07-26,9.529999732971191,9.529999732971191,9.489999771118164,9.489999771118164,156407.0
+2017-07-27,9.479999542236328,9.550000190734863,9.479999542236328,9.539999961853027,164615.0
+2017-07-30,9.5,9.510000228881836,9.489999771118164,9.5,79780.0
+2017-07-31,9.460000038146973,9.5,9.460000038146973,9.479999542236328,75875.0
+2017-08-01,9.479999542236328,9.5,9.470000267028809,9.470000267028809,67656.0
+2017-08-02,9.489999771118164,9.5,9.449999809265137,9.5,103793.0
+2017-08-03,9.5,9.5,9.4399995803833,9.4399995803833,95741.0
+2017-08-06,9.430000305175781,9.430000305175781,9.369999885559082,9.369999885559082,152592.0
+2017-08-07,9.369999885559082,9.390000343322754,9.350000381469727,9.350000381469727,211287.0
+2017-08-08,9.0,9.319999694824219,9.0,9.319999694824219,319558.0
+2017-08-09,9.380000114440918,9.449999809265137,9.359999656677246,9.359999656677246,202002.0
+2017-08-10,9.350000381469727,9.699999809265137,9.350000381469727,9.6899995803833,339941.0
+2017-08-13,9.5,9.640000343322754,9.479999542236328,9.520000457763672,199820.0
+2017-08-14,9.460000038146973,9.460000038146973,9.4399995803833,9.449999809265137,124861.0
+2017-08-15,9.4399995803833,9.520000457763672,9.4399995803833,9.5,324085.0
+2017-08-16,9.5,9.520000457763672,9.430000305175781,9.510000228881836,245048.0
+2017-08-17,9.539999961853027,9.539999961853027,9.470000267028809,9.5,134206.0
+2017-08-20,9.5,9.529999732971191,9.5,9.529999732971191,128543.0
+2017-08-21,9.510000228881836,9.520000457763672,9.5,9.520000457763672,178619.0
+2017-08-22,9.5,9.5600004196167,9.5,9.5600004196167,110908.0
+2017-08-23,9.520000457763672,9.529999732971191,9.4399995803833,9.449999809265137,397204.0
+2017-08-24,9.430000305175781,9.430000305175781,9.359999656677246,9.369999885559082,291985.0
+2017-08-27,9.359999656677246,9.380000114440918,9.329999923706055,9.350000381469727,250573.0
+2017-08-28,9.350000381469727,9.380000114440918,9.34000015258789,9.350000381469727,425868.0
+2017-08-29,9.350000381469727,9.359999656677246,9.34000015258789,9.350000381469727,73663.0
+2017-08-30,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-08-31,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-09-03,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-09-04,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-09-05,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-09-06,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0
+2017-09-07,9.369999885559082,9.369999885559082,9.329999923706055,9.359999656677246,381197.0
+2017-09-10,9.359999656677246,9.359999656677246,9.329999923706055,9.350000381469727,227842.0
+2017-09-11,9.350000381469727,9.369999885559082,9.329999923706055,9.34000015258789,242995.0
+2017-09-12,9.359999656677246,9.359999656677246,9.329999923706055,9.350000381469727,95947.0
+2017-09-13,9.329999923706055,9.350000381469727,9.329999923706055,9.329999923706055,194847.0
+2017-09-14,9.329999923706055,9.350000381469727,9.3100004196167,9.3100004196167,225636.0
+2017-09-17,9.289999961853027,9.3100004196167,9.239999771118164,9.270000457763672,407697.0
+2017-09-18,9.260000228881836,9.270000457763672,9.239999771118164,9.239999771118164,139298.0
+2017-09-19,9.239999771118164,9.239999771118164,9.199999809265137,9.220000267028809,240786.0
+2017-09-20,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0
+2017-09-21,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0
+2017-09-24,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0
+2017-09-25,9.109999656677246,9.119999885559082,9.010000228881836,9.100000381469727,305687.0
+2017-09-26,9.100000381469727,9.109999656677246,9.0600004196167,9.100000381469727,248120.0
+2017-09-27,9.199999809265137,9.239999771118164,9.149999618530273,9.199999809265137,216062.0
+2017-09-28,9.199999809265137,9.210000038146973,9.109999656677246,9.199999809265137,113110.0
+2017-10-01,9.109999656677246,9.180000305175781,9.109999656677246,9.130000114440918,80059.0
+2017-10-02,9.149999618530273,9.170000076293945,9.149999618530273,9.170000076293945,88916.0
+2017-10-03,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0
+2017-10-04,9.119999885559082,9.180000305175781,9.119999885559082,9.15999984741211,109326.0
+2017-10-05,9.140000343322754,9.149999618530273,9.119999885559082,9.119999885559082,106125.0
+2017-10-08,9.140000343322754,9.140000343322754,9.09000015258789,9.100000381469727,154666.0
+2017-10-09,9.100000381469727,9.100000381469727,9.039999961853027,9.09000015258789,407740.0
+2017-10-10,9.020000457763672,9.050000190734863,9.0,9.020000457763672,236452.0
+2017-10-11,9.0,9.020000457763672,8.949999809265137,8.949999809265137,252860.0
+2017-10-12,8.949999809265137,8.949999809265137,8.8100004196167,8.899999618530273,144036.0
+2017-10-15,8.930000305175781,8.930000305175781,8.0,8.75,174336.0
+2017-10-16,8.699999809265137,8.970000267028809,8.670000076293945,8.970000267028809,175051.0
+2017-10-17,8.789999961853027,8.8100004196167,8.789999961853027,8.789999961853027,84841.0
+2017-10-18,8.800000190734863,8.800000190734863,8.720000267028809,8.779999732971191,46694.0
+2017-10-19,8.779999732971191,8.779999732971191,8.699999809265137,8.699999809265137,89383.0
+2017-10-22,8.699999809265137,8.699999809265137,8.65999984741211,8.670000076293945,167454.0
+2017-10-23,8.65999984741211,8.65999984741211,8.5,8.600000381469727,76494.0
+2017-10-24,8.529999732971191,8.899999618530273,8.520000457763672,8.699999809265137,508645.0
+2017-10-25,8.680000305175781,9.149999618530273,8.680000305175781,9.010000228881836,1103608.0
+2017-10-26,9.0,9.359999656677246,8.979999542236328,9.0,1637464.0
+2017-10-29,9.050000190734863,9.050000190734863,8.779999732971191,8.819999694824219,370767.0
+2017-10-30,8.8100004196167,8.8100004196167,8.550000190734863,8.640000343322754,319376.0
+2017-10-31,8.5,8.5600004196167,8.4399995803833,8.5600004196167,346051.0
+2017-11-01,8.550000190734863,8.550000190734863,8.520000457763672,8.520000457763672,123328.0
+2017-11-02,8.520000457763672,8.720000267028809,8.520000457763672,8.720000267028809,1998025.0
+2017-11-05,8.520000457763672,8.75,8.449999809265137,8.699999809265137,996817.0
+2017-11-06,8.680000305175781,8.680000305175781,8.489999771118164,8.579999923706055,1136053.0
+2017-11-07,8.520000457763672,8.529999732971191,8.229999542236328,8.25,549675.0
+2017-11-08,8.300000190734863,8.300000190734863,7.71999979019165,7.849999904632568,2201122.0
+2017-11-09,7.199999809265137,7.800000190734863,7.199999809265137,7.71999979019165,3090402.0
+2017-11-12,7.730000019073486,7.860000133514404,7.71999979019165,7.820000171661377,941793.0
+2017-11-13,7.789999961853027,7.820000171661377,7.690000057220459,7.800000190734863,688225.0
+2017-11-14,7.809999942779541,8.050000190734863,7.769999980926514,8.0,931587.0
+2017-11-15,8.039999961853027,8.09000015258789,7.860000133514404,7.880000114440918,899967.0
+2017-11-16,7.900000095367432,7.929999828338623,7.75,7.789999961853027,321857.0
+2017-11-19,7.760000228881836,7.840000152587891,7.760000228881836,7.820000171661377,190039.0
+2017-11-20,7.760000228881836,7.78000020980835,7.71999979019165,7.71999979019165,223377.0
+2017-11-21,7.730000019073486,7.730000019073486,7.599999904632568,7.710000038146973,297735.0
+2017-11-22,7.730000019073486,7.800000190734863,7.730000019073486,7.800000190734863,173897.0
+2017-11-23,7.800000190734863,7.820000171661377,7.78000020980835,7.78000020980835,731828.0
+2017-11-26,7.809999942779541,7.829999923706055,7.789999961853027,7.800000190734863,480650.0
+2017-11-27,7.840000152587891,7.900000095367432,7.820000171661377,7.869999885559082,715819.0
+2017-11-28,7.880000114440918,7.920000076293945,7.860000133514404,7.920000076293945,571500.0
+2017-11-29,7.96999979019165,7.980000019073486,7.889999866485596,7.929999828338623,365056.0
+2017-11-30,7.900000095367432,7.980000019073486,7.900000095367432,7.96999979019165,305115.0
+2017-12-03,8.75,8.75,8.75,8.75,755706.0
+2017-12-04,9.479999542236328,9.619999885559082,9.25,9.619999885559082,8971332.0
+2017-12-05,9.220000267028809,9.550000190734863,9.100000381469727,9.300000190734863,5651609.0
+2017-12-06,9.199999809265137,9.199999809265137,8.8100004196167,8.899999618530273,3591151.0
+2017-12-07,8.859999656677246,9.199999809265137,8.710000038146973,9.140000343322754,3853632.0
+2017-12-10,9.15999984741211,9.819999694824219,9.0,9.609999656677246,4807522.0
+2017-12-11,9.6899995803833,9.850000381469727,9.479999542236328,9.600000381469727,4317941.0
+2017-12-12,9.619999885559082,9.739999771118164,9.550000190734863,9.550000190734863,2323006.0
+2017-12-13,9.5,9.600000381469727,9.399999618530273,9.579999923706055,1045109.0
+2017-12-14,9.529999732971191,9.760000228881836,9.529999732971191,9.699999809265137,2131201.0
+2017-12-17,9.720000267028809,10.140000343322754,9.65999984741211,10.140000343322754,3063568.0
+2017-12-18,10.180000305175781,10.819999694824219,10.140000343322754,10.640000343322754,6014684.0
+2017-12-19,10.800000190734863,10.800000190734863,10.119999885559082,10.380000114440918,3153515.0
+2017-12-20,10.5,10.779999732971191,10.180000305175781,10.699999809265137,2257567.0
+2017-12-21,10.699999809265137,10.960000038146973,10.539999961853027,10.760000228881836,4186462.0
+2017-12-24,10.779999732971191,10.859999656677246,10.520000457763672,10.5600004196167,1745683.0
+2017-12-25,10.5,10.5,10.279999732971191,10.319999694824219,1414530.0
+2017-12-26,10.34000015258789,10.380000114440918,10.199999809265137,10.239999771118164,1945858.0
+2017-12-27,10.300000190734863,10.34000015258789,10.220000267028809,10.279999732971191,1416584.0
+2017-12-28,10.300000190734863,10.680000305175781,10.239999771118164,10.399999618530273,2698542.0
+2017-12-31,10.420000076293945,10.520000457763672,10.399999618530273,10.420000076293945,1629203.0
+2018-01-01,10.399999618530273,10.65999984741211,10.279999732971191,10.579999923706055,1789730.0
+2018-01-02,10.600000381469727,10.699999809265137,10.460000038146973,10.520000457763672,1503444.0
+2018-01-03,10.5600004196167,10.5600004196167,10.380000114440918,10.420000076293945,712162.0
+2018-01-04,10.4399995803833,10.5,10.399999618530273,10.5,700055.0
+2018-01-07,10.5,10.5,10.300000190734863,10.380000114440918,923192.0
+2018-01-08,10.399999618530273,10.4399995803833,10.300000190734863,10.319999694824219,722704.0
+2018-01-09,10.300000190734863,10.34000015258789,10.039999961853027,10.119999885559082,690249.0
+2018-01-10,10.119999885559082,10.119999885559082,9.920000076293945,9.920000076293945,1210140.0
+2018-01-11,9.9399995803833,9.979999542236328,9.869999885559082,9.930000305175781,541268.0
+2018-01-14,9.979999542236328,10.079999923706055,9.979999542236328,10.039999961853027,625823.0
+2018-01-15,10.039999961853027,10.039999961853027,9.9399995803833,9.960000038146973,461213.0
+2018-01-16,9.989999771118164,10.0600004196167,9.970000267028809,9.989999771118164,478569.0
+2018-01-17,9.989999771118164,10.020000457763672,9.949999809265137,9.960000038146973,325782.0
+2018-01-18,9.989999771118164,9.989999771118164,9.90999984741211,9.9399995803833,419432.0
+2018-01-21,9.9399995803833,9.9399995803833,9.75,9.760000228881836,615298.0
+2018-01-22,9.800000190734863,9.920000076293945,9.779999732971191,9.84000015258789,644572.0
+2018-01-23,9.890000343322754,9.979999542236328,9.819999694824219,9.930000305175781,614186.0
+2018-01-24,9.899999618530273,9.9399995803833,9.739999771118164,9.859999656677246,339734.0
+2018-01-25,9.890000343322754,10.079999923706055,9.890000343322754,9.979999542236328,1021611.0
+2018-01-28,10.0,10.0,9.869999885559082,9.880000114440918,437290.0
+2018-01-29,9.880000114440918,9.960000038146973,9.880000114440918,9.890000343322754,312508.0
+2018-01-30,9.84000015258789,9.90999984741211,9.789999961853027,9.899999618530273,461996.0
+2018-01-31,9.920000076293945,10.300000190734863,9.920000076293945,10.140000343322754,2823463.0
+2018-02-01,10.119999885559082,10.4399995803833,9.970000267028809,10.279999732971191,2225936.0
+2018-02-04,10.319999694824219,10.479999542236328,10.300000190734863,10.359999656677246,2167583.0
+2018-02-05,10.380000114440918,10.380000114440918,10.100000381469727,10.199999809265137,798456.0
+2018-02-06,9.970000267028809,10.0,9.829999923706055,9.899999618530273,1004612.0
+2018-02-07,9.979999542236328,10.0600004196167,9.899999618530273,9.90999984741211,883234.0
+2018-02-08,9.899999618530273,9.970000267028809,9.84000015258789,9.920000076293945,652413.0
+2018-02-11,9.920000076293945,9.930000305175781,9.850000381469727,9.890000343322754,493556.0
+2018-02-12,9.899999618530273,9.949999809265137,9.899999618530273,9.920000076293945,267090.0
+2018-02-13,9.920000076293945,9.960000038146973,9.890000343322754,9.920000076293945,427365.0
+2018-02-14,9.899999618530273,10.15999984741211,9.899999618530273,9.960000038146973,1396624.0
+2018-02-15,9.979999542236328,10.039999961853027,9.920000076293945,9.9399995803833,823271.0
+2018-02-18,9.930000305175781,9.949999809265137,9.899999618530273,9.899999618530273,326737.0
+2018-02-19,9.899999618530273,9.899999618530273,9.800000190734863,9.829999923706055,405399.0
+2018-02-20,9.800000190734863,9.819999694824219,9.75,9.75,391211.0
+2018-02-21,9.699999809265137,9.699999809265137,9.380000114440918,9.390000343322754,1346423.0
+2018-02-22,9.359999656677246,9.369999885559082,9.170000076293945,9.180000305175781,1188310.0
+2018-02-25,9.1899995803833,9.420000076293945,9.1899995803833,9.380000114440918,1400877.0
+2018-02-26,9.369999885559082,9.5,9.3100004196167,9.34000015258789,1433910.0
+2018-02-27,9.390000343322754,9.4399995803833,9.300000190734863,9.420000076293945,1102004.0
+2018-02-28,9.40999984741211,9.40999984741211,9.350000381469727,9.359999656677246,280386.0
+2018-03-01,9.300000190734863,9.34000015258789,9.300000190734863,9.3100004196167,217794.0
+2018-03-04,9.329999923706055,9.329999923706055,9.199999809265137,9.289999961853027,381013.0
+2018-03-05,9.289999961853027,9.289999961853027,9.170000076293945,9.199999809265137,625783.0
+2018-03-06,9.3100004196167,9.899999618530273,9.300000190734863,9.5,5407939.0
+2018-03-07,9.550000190734863,9.729999542236328,9.449999809265137,9.470000267028809,1573886.0
+2018-03-08,9.479999542236328,9.510000228881836,9.4399995803833,9.510000228881836,814529.0
+2018-03-11,9.510000228881836,9.630000114440918,9.489999771118164,9.510000228881836,1429690.0
+2018-03-12,9.510000228881836,9.630000114440918,9.489999771118164,9.59000015258789,1568641.0
+2018-03-13,9.569999694824219,9.630000114440918,9.520000457763672,9.550000190734863,1011362.0
+2018-03-14,9.550000190734863,9.699999809265137,9.5,9.630000114440918,1733052.0
+2018-03-15,9.649999618530273,9.649999618530273,9.520000457763672,9.59000015258789,1303558.0
+2018-03-18,9.59000015258789,9.59000015258789,9.5,9.550000190734863,1212244.0
+2018-03-19,9.539999961853027,9.539999961853027,9.4399995803833,9.449999809265137,885479.0
+2018-03-20,9.300000190734863,9.5,9.300000190734863,9.489999771118164,1404007.0
+2018-03-21,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,0.0
+2018-03-22,9.399999618530273,9.460000038146973,9.369999885559082,9.399999618530273,1124771.0
+2018-03-25,9.399999618530273,9.399999618530273,9.25,9.279999732971191,1701732.0
+2018-03-26,9.239999771118164,9.239999771118164,9.130000114440918,9.149999618530273,1742642.0
+2018-03-27,9.180000305175781,9.270000457763672,9.149999618530273,9.270000457763672,1405245.0
+2018-03-28,9.229999542236328,9.289999961853027,9.140000343322754,9.239999771118164,1016832.0
+2018-03-29,9.300000190734863,9.300000190734863,9.1899995803833,9.220000267028809,362261.0
+2018-04-01,9.170000076293945,9.199999809265137,9.069999694824219,9.100000381469727,1550835.0
+2018-04-02,9.100000381469727,9.100000381469727,8.989999771118164,9.039999961853027,1402514.0
+2018-04-03,9.039999961853027,9.170000076293945,9.029999732971191,9.079999923706055,989060.0
+2018-04-04,9.100000381469727,9.1899995803833,9.079999923706055,9.1899995803833,1470149.0
+2018-04-05,9.1899995803833,9.199999809265137,9.0600004196167,9.079999923706055,2262980.0
+2018-04-08,9.100000381469727,9.119999885559082,8.979999542236328,9.0,3281540.0
+2018-04-09,9.010000228881836,9.010000228881836,8.829999923706055,8.869999885559082,4578946.0
+2018-04-10,8.899999618530273,8.989999771118164,8.819999694824219,8.949999809265137,3062108.0
+2018-04-11,8.949999809265137,9.029999732971191,8.6899995803833,8.75,2733383.0
+2018-04-12,8.75,8.850000381469727,8.710000038146973,8.8100004196167,1234404.0
+2018-04-15,8.819999694824219,8.989999771118164,8.819999694824219,8.979999542236328,1619354.0
+2018-04-16,9.0,9.100000381469727,8.979999542236328,9.029999732971191,2361503.0
+2018-04-17,9.029999732971191,9.050000190734863,8.989999771118164,9.020000457763672,1564747.0
+2018-04-18,9.020000457763672,9.050000190734863,8.989999771118164,9.020000457763672,1454948.0
+2018-04-19,9.020000457763672,9.119999885559082,9.010000228881836,9.0600004196167,2250535.0
+2018-04-22,9.050000190734863,9.119999885559082,9.020000457763672,9.039999961853027,1431879.0
+2018-04-23,9.050000190734863,9.109999656677246,9.010000228881836,9.09000015258789,1856308.0
+2018-04-24,9.170000076293945,9.170000076293945,9.050000190734863,9.109999656677246,2204675.0
+2018-04-25,9.079999923706055,9.149999618530273,9.069999694824219,9.100000381469727,1029823.0
+2018-04-26,9.079999923706055,9.149999618530273,9.069999694824219,9.109999656677246,815776.0
+2018-04-29,9.119999885559082,9.170000076293945,9.069999694824219,9.109999656677246,1288377.0
+2018-04-30,9.029999732971191,9.09000015258789,9.010000228881836,9.029999732971191,1610006.0
+2018-05-01,9.050000190734863,9.350000381469727,9.039999961853027,9.199999809265137,4938042.0
+2018-05-02,9.170000076293945,9.199999809265137,9.050000190734863,9.069999694824219,1398747.0
+2018-05-03,9.09000015258789,9.09000015258789,9.010000228881836,9.050000190734863,1138553.0
+2018-05-06,9.0600004196167,9.119999885559082,9.039999961853027,9.069999694824219,1471914.0
+2018-05-07,9.050000190734863,9.069999694824219,9.0,9.020000457763672,961472.0
+2018-05-08,9.010000228881836,9.010000228881836,8.75,8.84000015258789,1581251.0
+2018-05-09,8.850000381469727,8.899999618530273,8.800000190734863,8.829999923706055,1159855.0
+2018-05-10,8.869999885559082,8.949999809265137,8.779999732971191,8.949999809265137,875314.0
+2018-05-13,8.960000038146973,9.09000015258789,8.949999809265137,9.09000015258789,1327412.0
+2018-05-14,9.100000381469727,9.399999618530273,9.079999923706055,9.199999809265137,4831255.0
+2018-05-15,9.239999771118164,9.399999618530273,9.1899995803833,9.239999771118164,4253085.0
+2018-05-16,9.220000267028809,9.699999809265137,9.149999618530273,9.550000190734863,8924418.0
+2018-05-17,9.600000381469727,9.649999618530273,9.34000015258789,9.380000114440918,3828157.0
+2018-05-20,9.399999618530273,9.479999542236328,9.350000381469727,9.470000267028809,2514259.0
+2018-05-21,9.5,9.5,9.34000015258789,9.359999656677246,1993534.0
+2018-05-22,9.369999885559082,9.369999885559082,9.270000457763672,9.3100004196167,1585161.0
+2018-05-23,9.300000190734863,9.369999885559082,9.260000228881836,9.289999961853027,1574643.0
+2018-05-24,9.300000190734863,9.3100004196167,9.109999656677246,9.210000038146973,2207156.0
+2018-05-27,9.5,9.800000190734863,9.40999984741211,9.489999771118164,5737496.0
+2018-05-28,9.579999923706055,9.579999923706055,9.34000015258789,9.489999771118164,2519287.0
+2018-05-29,9.5,9.6899995803833,9.5,9.640000343322754,4603248.0
+2018-05-30,9.630000114440918,9.640000343322754,9.5,9.539999961853027,2344139.0
+2018-05-31,9.550000190734863,9.880000114440918,9.520000457763672,9.880000114440918,3318702.0
+2018-06-03,10.020000457763672,10.15999984741211,9.739999771118164,9.8100004196167,5185574.0
+2018-06-04,9.800000190734863,9.829999923706055,9.609999656677246,9.649999618530273,2890826.0
+2018-06-05,9.640000343322754,9.789999961853027,9.600000381469727,9.680000305175781,1404817.0
+2018-06-06,9.699999809265137,9.699999809265137,9.569999694824219,9.600000381469727,1332617.0
+2018-06-07,9.649999618530273,9.729999542236328,9.529999732971191,9.729999542236328,1330720.0
+2018-06-10,9.770000457763672,9.9399995803833,9.699999809265137,9.739999771118164,3218239.0
+2018-06-11,9.739999771118164,9.789999961853027,9.699999809265137,9.739999771118164,761460.0
+2018-06-12,9.699999809265137,9.880000114440918,9.670000076293945,9.880000114440918,1683951.0
+2018-06-13,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2018-06-14,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2018-06-17,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2018-06-18,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2018-06-19,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2018-06-20,10.0,10.020000457763672,9.720000267028809,9.729999542236328,3512438.0
+2018-06-21,9.760000228881836,9.760000228881836,9.649999618530273,9.720000267028809,1348406.0
+2018-06-24,9.720000267028809,9.720000267028809,9.630000114440918,9.680000305175781,1270501.0
+2018-06-25,9.65999984741211,9.65999984741211,9.550000190734863,9.5600004196167,1297197.0
+2018-06-26,9.5600004196167,9.5600004196167,9.390000343322754,9.40999984741211,1680683.0
+2018-06-27,9.430000305175781,9.470000267028809,9.390000343322754,9.449999809265137,758690.0
+2018-06-28,9.479999542236328,9.5,9.430000305175781,9.430000305175781,706049.0
+2018-07-01,9.449999809265137,9.460000038146973,9.260000228881836,9.279999732971191,1118064.0
+2018-07-02,9.289999961853027,9.300000190734863,9.180000305175781,9.199999809265137,1058686.0
+2018-07-03,9.199999809265137,9.300000190734863,9.029999732971191,9.229999542236328,1214300.0
+2018-07-04,9.229999542236328,9.300000190734863,9.199999809265137,9.289999961853027,739814.0
+2018-07-05,9.270000457763672,9.270000457763672,9.0600004196167,9.0600004196167,707207.0
+2018-07-08,9.0600004196167,9.140000343322754,9.050000190734863,9.119999885559082,547652.0
+2018-07-09,9.119999885559082,9.15999984741211,9.100000381469727,9.119999885559082,258906.0
+2018-07-10,9.109999656677246,9.140000343322754,9.0600004196167,9.119999885559082,823202.0
+2018-07-11,9.119999885559082,9.270000457763672,9.119999885559082,9.270000457763672,546823.0
+2018-07-12,9.199999809265137,9.220000267028809,9.15999984741211,9.170000076293945,299799.0
+2018-07-15,9.140000343322754,9.180000305175781,9.100000381469727,9.180000305175781,1029525.0
+2018-07-16,9.15999984741211,9.15999984741211,9.100000381469727,9.130000114440918,411693.0
+2018-07-17,9.109999656677246,9.130000114440918,9.09000015258789,9.100000381469727,419820.0
+2018-07-18,9.100000381469727,9.100000381469727,9.039999961853027,9.09000015258789,520779.0
+2018-07-19,9.09000015258789,9.09000015258789,9.039999961853027,9.0600004196167,512055.0
+2018-07-22,9.050000190734863,9.050000190734863,8.979999542236328,9.020000457763672,1106850.0
+2018-07-23,9.039999961853027,9.100000381469727,8.989999771118164,9.0,1101694.0
+2018-07-24,8.989999771118164,9.029999732971191,8.989999771118164,9.0,508085.0
+2018-07-25,9.0,9.010000228881836,8.970000267028809,8.970000267028809,409605.0
+2018-07-26,8.970000267028809,8.970000267028809,8.760000228881836,8.829999923706055,1475811.0
+2018-07-29,8.800000190734863,8.819999694824219,8.4399995803833,8.619999885559082,1544852.0
+2018-07-30,8.4399995803833,8.619999885559082,8.380000114440918,8.600000381469727,1327692.0
+2018-07-31,8.640000343322754,8.640000343322754,8.520000457763672,8.539999961853027,742628.0
+2018-08-01,8.539999961853027,8.649999618530273,8.5,8.640000343322754,1123894.0
+2018-08-02,8.609999656677246,8.609999656677246,8.529999732971191,8.529999732971191,656439.0
+2018-08-05,8.520000457763672,8.539999961853027,8.4399995803833,8.489999771118164,751889.0
+2018-08-06,8.460000038146973,8.460000038146973,8.390000343322754,8.40999984741211,569900.0
+2018-08-07,8.40999984741211,8.40999984741211,8.380000114440918,8.40999984741211,370046.0
+2018-08-08,8.420000076293945,8.449999809265137,8.369999885559082,8.399999618530273,445687.0
+2018-08-09,8.369999885559082,8.390000343322754,8.300000190734863,8.34000015258789,915424.0
+2018-08-12,8.300000190734863,8.3100004196167,8.15999984741211,8.15999984741211,484652.0
+2018-08-13,8.15999984741211,8.170000076293945,7.96999979019165,8.020000457763672,1216989.0
+2018-08-14,8.029999732971191,8.069999694824219,8.0,8.020000457763672,682373.0
+2018-08-15,8.050000190734863,8.050000190734863,8.0,8.039999961853027,838313.0
+2018-08-16,8.050000190734863,8.069999694824219,8.020000457763672,8.0600004196167,735201.0
+2018-08-19,8.050000190734863,8.069999694824219,8.020000457763672,8.0600004196167,735201.0
+2018-08-20,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0
+2018-08-21,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0
+2018-08-22,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0
+2018-08-23,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0
+2018-08-26,8.119999885559082,8.140000343322754,8.0600004196167,8.069999694824219,755880.0
+2018-08-27,8.079999923706055,8.130000114440918,8.029999732971191,8.039999961853027,888927.0
+2018-08-28,8.109999656677246,8.109999656677246,8.029999732971191,8.0600004196167,607495.0
+2018-08-29,8.050000190734863,8.050000190734863,7.989999771118164,8.0,557583.0
+2018-08-30,8.0,8.039999961853027,7.989999771118164,8.039999961853027,507688.0
+2018-09-02,8.010000228881836,8.020000457763672,7.949999809265137,8.010000228881836,651041.0
+2018-09-03,7.989999771118164,8.010000228881836,7.980000019073486,8.0,293154.0
+2018-09-04,8.0,8.0600004196167,7.949999809265137,7.949999809265137,1380973.0
+2018-09-05,7.96999979019165,7.989999771118164,7.599999904632568,7.610000133514404,1737710.0
+2018-09-06,7.639999866485596,7.849999904632568,7.599999904632568,7.760000228881836,1637354.0
+2018-09-09,7.760000228881836,7.820000171661377,7.710000038146973,7.820000171661377,774045.0
+2018-09-10,7.800000190734863,7.860000133514404,7.699999809265137,7.75,636010.0
+2018-09-11,7.71999979019165,7.769999980926514,7.679999828338623,7.71999979019165,378443.0
+2018-09-12,7.730000019073486,7.78000020980835,7.699999809265137,7.75,960617.0
+2018-09-13,7.730000019073486,7.75,7.679999828338623,7.71999979019165,535870.0
+2018-09-16,7.710000038146973,7.75,7.650000095367432,7.670000076293945,741765.0
+2018-09-17,7.659999847412109,7.75,7.650000095367432,7.75,616951.0
+2018-09-18,7.800000190734863,8.149999618530273,7.769999980926514,7.940000057220459,1763678.0
+2018-09-19,7.949999809265137,7.949999809265137,7.860000133514404,7.869999885559082,958169.0
+2018-09-20,7.900000095367432,8.199999809265137,7.849999904632568,8.100000381469727,2044271.0
+2018-09-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0
+2018-09-24,7.900000095367432,8.199999809265137,7.849999904632568,8.100000381469727,2044271.0
+2018-09-25,8.109999656677246,8.109999656677246,7.96999979019165,8.0,733409.0
+2018-09-26,7.989999771118164,8.0,7.900000095367432,7.920000076293945,726946.0
+2018-09-27,7.940000057220459,8.050000190734863,7.900000095367432,7.949999809265137,786443.0
+2018-09-30,8.0,8.029999732971191,7.949999809265137,8.020000457763672,591326.0
+2018-10-01,8.100000381469727,8.25,8.069999694824219,8.09000015258789,1602782.0
+2018-10-02,8.09000015258789,8.100000381469727,7.989999771118164,8.020000457763672,585527.0
+2018-10-03,8.0,8.050000190734863,8.0,8.050000190734863,183184.0
+2018-10-04,8.020000457763672,8.100000381469727,8.0,8.09000015258789,407730.0
+2018-10-07,8.100000381469727,8.100000381469727,7.909999847412109,7.929999828338623,548196.0
+2018-10-08,7.900000095367432,7.989999771118164,7.900000095367432,7.949999809265137,389074.0
+2018-10-09,8.0,8.0,7.940000057220459,7.960000038146973,156978.0
+2018-10-10,7.929999828338623,7.960000038146973,7.909999847412109,7.920000076293945,153961.0
+2018-10-11,7.900000095367432,7.900000095367432,7.71999979019165,7.78000020980835,552731.0
+2018-10-14,,,,,
+2018-10-15,7.360000133514404,7.559999942779541,7.360000133514404,7.5,831033.0
+2018-10-16,7.400000095367432,7.400000095367432,7.010000228881836,7.300000190734863,1387373.0
+2018-10-17,7.300000190734863,7.389999866485596,7.300000190734863,7.349999904632568,457053.0
+2018-10-18,7.349999904632568,7.420000076293945,7.309999942779541,7.320000171661377,910801.0
+2018-10-21,7.199999809265137,7.300000190734863,7.159999847412109,7.260000228881836,590671.0
+2018-10-22,7.239999771118164,7.239999771118164,7.059999942779541,7.079999923706055,742066.0
+2018-10-23,7.119999885559082,7.289999961853027,7.099999904632568,7.21999979019165,620239.0
+2018-10-24,7.269999980926514,7.349999904632568,7.230000019073486,7.300000190734863,500916.0
+2018-10-25,7.269999980926514,7.380000114440918,7.239999771118164,7.309999942779541,960588.0
+2018-10-28,7.289999961853027,7.360000133514404,7.239999771118164,7.309999942779541,1087033.0
+2018-10-29,7.309999942779541,7.440000057220459,7.300000190734863,7.380000114440918,1832775.0
+2018-10-30,7.380000114440918,7.53000020980835,7.380000114440918,7.480000019073486,1322180.0
+2018-10-31,7.579999923706055,8.100000381469727,7.579999923706055,7.949999809265137,4594434.0
+2018-11-01,7.980000019073486,8.0,7.840000152587891,7.849999904632568,2645485.0
+2018-11-04,7.900000095367432,8.229999542236328,7.880000114440918,8.220000267028809,3929857.0
+2018-11-05,8.220000267028809,8.300000190734863,8.130000114440918,8.229999542236328,2667270.0
+2018-11-06,8.199999809265137,8.550000190734863,8.199999809265137,8.449999809265137,3576119.0
+2018-11-07,8.5,8.609999656677246,8.350000381469727,8.579999923706055,4803711.0
+2018-11-08,8.579999923706055,8.649999618530273,8.399999618530273,8.449999809265137,2686814.0
+2018-11-11,8.479999542236328,8.920000076293945,8.319999694824219,8.729999542236328,5384620.0
+2018-11-12,8.609999656677246,8.90999984741211,8.609999656677246,8.869999885559082,2540218.0
+2018-11-13,8.84000015258789,8.84000015258789,8.5,8.5600004196167,3100846.0
+2018-11-14,8.5,8.5,8.350000381469727,8.40999984741211,2002801.0
+2018-11-15,8.350000381469727,8.510000228881836,8.279999732971191,8.430000305175781,2157186.0
+2018-11-18,8.4399995803833,8.4399995803833,8.199999809265137,8.229999542236328,1269288.0
+2018-11-19,8.34000015258789,8.890000343322754,8.289999961853027,8.699999809265137,5078370.0
+2018-11-20,8.640000343322754,8.649999618530273,8.399999618530273,8.399999618530273,2232626.0
+2018-11-21,8.300000190734863,8.489999771118164,8.300000190734863,8.449999809265137,1687991.0
+2018-11-22,8.520000457763672,8.630000114440918,8.470000267028809,8.529999732971191,1484558.0
+2018-11-25,8.449999809265137,8.449999809265137,8.369999885559082,8.380000114440918,1233570.0
+2018-11-26,8.40999984741211,8.449999809265137,8.319999694824219,8.34000015258789,980457.0
+2018-11-27,8.390000343322754,8.40999984741211,8.34000015258789,8.390000343322754,937804.0
+2018-11-28,8.390000343322754,8.449999809265137,8.34000015258789,8.420000076293945,1252211.0
+2018-11-29,8.390000343322754,8.529999732971191,8.369999885559082,8.529999732971191,1200457.0
+2018-12-02,8.600000381469727,8.649999618530273,8.529999732971191,8.539999961853027,1705157.0
+2018-12-03,8.550000190734863,8.59000015258789,8.479999542236328,8.489999771118164,1401438.0
+2018-12-04,8.539999961853027,8.920000076293945,8.529999732971191,8.920000076293945,4046913.0
+2018-12-05,8.779999732971191,8.920000076293945,8.760000228881836,8.800000190734863,2915887.0
+2018-12-06,8.800000190734863,9.09000015258789,8.739999771118164,8.899999618530273,6347570.0
+2018-12-09,8.899999618530273,9.0,8.829999923706055,8.869999885559082,1746017.0
+2018-12-10,8.859999656677246,8.949999809265137,8.829999923706055,8.880000114440918,2194885.0
+2018-12-11,8.880000114440918,8.880000114440918,8.800000190734863,8.850000381469727,1155676.0
+2018-12-12,8.829999923706055,8.869999885559082,8.800000190734863,8.850000381469727,1429544.0
+2018-12-13,8.850000381469727,8.960000038146973,8.850000381469727,8.90999984741211,2091243.0
+2018-12-16,9.25,9.329999923706055,9.0,9.050000190734863,4589974.0
+2018-12-17,9.050000190734863,9.0600004196167,8.920000076293945,8.9399995803833,1715030.0
+2018-12-18,8.920000076293945,8.930000305175781,8.819999694824219,8.859999656677246,1064218.0
+2018-12-19,8.850000381469727,8.859999656677246,8.729999542236328,8.75,828114.0
+2018-12-20,8.720000267028809,8.720000267028809,8.369999885559082,8.399999618530273,1706550.0
+2018-12-23,8.300000190734863,8.510000228881836,8.180000305175781,8.5,1047436.0
+2018-12-24,8.5,8.579999923706055,8.460000038146973,8.529999732971191,744952.0
+2018-12-25,8.40999984741211,8.449999809265137,8.300000190734863,8.420000076293945,775462.0
+2018-12-26,8.380000114440918,8.529999732971191,8.380000114440918,8.420000076293945,384431.0
+2018-12-27,8.510000228881836,8.510000228881836,8.399999618530273,8.420000076293945,474690.0
+2018-12-30,8.4399995803833,8.489999771118164,8.420000076293945,8.420000076293945,362801.0
+2018-12-31,8.430000305175781,8.479999542236328,8.399999618530273,8.40999984741211,292676.0
+2019-01-01,8.399999618530273,8.4399995803833,8.369999885559082,8.399999618530273,265266.0
+2019-01-02,8.359999656677246,8.369999885559082,8.289999961853027,8.300000190734863,619857.0
+2019-01-03,8.3100004196167,8.359999656677246,8.289999961853027,8.300000190734863,631502.0
+2019-01-06,8.329999923706055,8.329999923706055,8.270000457763672,8.289999961853027,363746.0
+2019-01-07,8.270000457763672,8.319999694824219,8.270000457763672,8.279999732971191,455607.0
+2019-01-08,8.279999732971191,8.329999923706055,8.25,8.300000190734863,645029.0
+2019-01-09,8.300000190734863,8.3100004196167,8.270000457763672,8.289999961853027,536591.0
+2019-01-10,8.289999961853027,8.369999885559082,8.270000457763672,8.289999961853027,818718.0
+2019-01-13,8.300000190734863,8.3100004196167,8.260000228881836,8.260000228881836,578926.0
+2019-01-14,8.25,8.300000190734863,8.149999618530273,8.15999984741211,837058.0
+2019-01-15,8.170000076293945,8.220000267028809,8.170000076293945,8.199999809265137,629334.0
+2019-01-16,8.199999809265137,8.619999885559082,8.1899995803833,8.279999732971191,5543851.0
+2019-01-17,8.34000015258789,8.479999542236328,8.34000015258789,8.40999984741211,1601722.0
+2019-01-20,8.470000267028809,8.5,8.40999984741211,8.460000038146973,1300984.0
+2019-01-21,8.550000190734863,8.630000114440918,8.460000038146973,8.479999542236328,2163957.0
+2019-01-22,8.470000267028809,8.520000457763672,8.399999618530273,8.399999618530273,997898.0
+2019-01-23,8.470000267028809,8.59000015258789,8.399999618530273,8.5600004196167,1495332.0
+2019-01-24,8.510000228881836,8.539999961853027,8.4399995803833,8.449999809265137,1152908.0
+2019-01-27,8.430000305175781,8.630000114440918,8.420000076293945,8.630000114440918,2193076.0
+2019-01-28,8.640000343322754,8.770000457763672,8.600000381469727,8.649999618530273,2419483.0
+2019-01-29,8.670000076293945,8.75,8.600000381469727,8.6899995803833,2041304.0
+2019-01-30,8.720000267028809,8.729999542236328,8.630000114440918,8.670000076293945,1013265.0
+2019-01-31,8.6899995803833,8.6899995803833,8.609999656677246,8.609999656677246,944789.0
+2019-02-03,8.619999885559082,8.640000343322754,8.520000457763672,8.520000457763672,693677.0
+2019-02-04,8.520000457763672,8.539999961853027,8.4399995803833,8.449999809265137,725647.0
+2019-02-05,8.449999809265137,8.720000267028809,8.449999809265137,8.600000381469727,2557276.0
+2019-02-06,8.670000076293945,8.670000076293945,8.600000381469727,8.619999885559082,836852.0
+2019-02-07,8.59000015258789,8.619999885559082,8.520000457763672,8.529999732971191,1290195.0
+2019-02-10,8.520000457763672,8.640000343322754,8.520000457763672,8.600000381469727,906339.0
+2019-02-11,8.619999885559082,8.640000343322754,8.5600004196167,8.5600004196167,413385.0
+2019-02-12,8.550000190734863,8.600000381469727,8.529999732971191,8.569999694824219,303113.0
+2019-02-13,8.5600004196167,8.5600004196167,8.5,8.510000228881836,662174.0
+2019-02-14,8.5,8.520000457763672,8.5,8.5,305908.0
+2019-02-17,8.489999771118164,8.520000457763672,8.399999618530273,8.449999809265137,271249.0
+2019-02-18,8.5,8.5,8.449999809265137,8.449999809265137,184880.0
+2019-02-19,8.420000076293945,8.420000076293945,8.359999656677246,8.420000076293945,268212.0
+2019-02-20,8.430000305175781,8.430000305175781,8.359999656677246,8.380000114440918,311144.0
+2019-02-21,8.390000343322754,8.520000457763672,8.319999694824219,8.420000076293945,305244.0
+2019-02-24,8.430000305175781,8.449999809265137,8.350000381469727,8.350000381469727,229261.0
+2019-02-25,8.34000015258789,8.4399995803833,8.319999694824219,8.380000114440918,475854.0
+2019-02-26,8.369999885559082,8.399999618530273,8.289999961853027,8.399999618530273,593465.0
+2019-02-27,8.380000114440918,8.4399995803833,8.369999885559082,8.4399995803833,219990.0
+2019-02-28,8.319999694824219,8.350000381469727,8.279999732971191,8.350000381469727,696569.0
+2019-03-03,8.350000381469727,8.420000076293945,8.300000190734863,8.399999618530273,421216.0
+2019-03-04,8.390000343322754,8.420000076293945,8.34000015258789,8.390000343322754,366686.0
+2019-03-05,8.380000114440918,8.420000076293945,8.350000381469727,8.420000076293945,570142.0
+2019-03-06,8.420000076293945,8.420000076293945,8.350000381469727,8.40999984741211,305148.0
+2019-03-07,8.399999618530273,8.399999618530273,8.34000015258789,8.380000114440918,270399.0
+2019-03-10,8.350000381469727,8.399999618530273,8.350000381469727,8.380000114440918,561990.0
+2019-03-11,8.369999885559082,8.369999885559082,8.350000381469727,8.359999656677246,234783.0
+2019-03-12,8.350000381469727,8.399999618530273,8.34000015258789,8.350000381469727,334788.0
+2019-03-13,8.359999656677246,8.359999656677246,8.300000190734863,8.350000381469727,297139.0
+2019-03-14,8.329999923706055,8.399999618530273,8.329999923706055,8.399999618530273,579402.0
+2019-03-17,8.399999618530273,8.470000267028809,8.390000343322754,8.399999618530273,956907.0
+2019-03-18,8.420000076293945,8.4399995803833,8.380000114440918,8.430000305175781,474334.0
+2019-03-19,8.430000305175781,8.460000038146973,8.420000076293945,8.4399995803833,549211.0
+2019-03-20,8.4399995803833,8.5,8.390000343322754,8.470000267028809,1036196.0
+2019-03-21,8.470000267028809,8.5600004196167,8.420000076293945,8.5,988104.0
+2019-03-24,8.539999961853027,8.65999984741211,8.5,8.539999961853027,1213750.0
+2019-03-25,8.520000457763672,8.550000190734863,8.489999771118164,8.539999961853027,854378.0
+2019-03-26,8.539999961853027,8.600000381469727,8.510000228881836,8.529999732971191,604774.0
+2019-03-27,8.529999732971191,8.529999732971191,8.510000228881836,8.520000457763672,291994.0
+2019-03-28,8.539999961853027,8.59000015258789,8.5,8.59000015258789,644831.0
+2019-03-31,8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,0.0
+2019-04-01,8.489999771118164,8.539999961853027,8.479999542236328,8.489999771118164,386091.0
+2019-04-02,8.489999771118164,8.5,8.489999771118164,8.5,504642.0
+2019-04-03,8.5,8.510000228881836,8.470000267028809,8.510000228881836,577911.0
+2019-04-04,8.489999771118164,8.489999771118164,8.319999694824219,8.40999984741211,713651.0
+2019-04-07,8.40999984741211,8.460000038146973,8.369999885559082,8.449999809265137,555904.0
+2019-04-08,8.210000038146973,8.399999618530273,8.210000038146973,8.399999618530273,962329.0
+2019-04-09,8.399999618530273,8.399999618530273,8.350000381469727,8.350000381469727,303913.0
+2019-04-10,8.359999656677246,8.399999618530273,8.350000381469727,8.359999656677246,334516.0
+2019-04-11,8.34000015258789,8.369999885559082,8.329999923706055,8.34000015258789,283953.0
+2019-04-14,8.34000015258789,8.359999656677246,8.34000015258789,8.359999656677246,189567.0
+2019-04-15,8.350000381469727,8.390000343322754,8.329999923706055,8.369999885559082,279396.0
+2019-04-16,8.359999656677246,8.390000343322754,8.34000015258789,8.380000114440918,454580.0
+2019-04-17,8.380000114440918,8.390000343322754,8.319999694824219,8.359999656677246,418844.0
+2019-04-18,8.359999656677246,8.359999656677246,8.300000190734863,8.34000015258789,228721.0
+2019-04-21,8.350000381469727,8.350000381469727,8.300000190734863,8.3100004196167,456512.0
+2019-04-22,8.3100004196167,8.319999694824219,8.279999732971191,8.300000190734863,448103.0
+2019-04-23,8.3100004196167,8.319999694824219,8.279999732971191,8.300000190734863,324537.0
+2019-04-24,8.279999732971191,8.430000305175781,8.279999732971191,8.390000343322754,1117468.0
+2019-04-25,8.399999618530273,8.40999984741211,8.350000381469727,8.380000114440918,1154311.0
+2019-04-28,8.390000343322754,8.4399995803833,8.350000381469727,8.390000343322754,709374.0
+2019-04-29,8.390000343322754,8.40999984741211,8.350000381469727,8.390000343322754,661917.0
+2019-04-30,8.449999809265137,8.59000015258789,8.449999809265137,8.550000190734863,3069145.0
+2019-05-01,8.59000015258789,9.0,8.59000015258789,8.949999809265137,8594152.0
+2019-05-02,9.050000190734863,9.239999771118164,8.9399995803833,9.0,5537684.0
+2019-05-05,9.0,9.09000015258789,8.75,8.779999732971191,3055394.0
+2019-05-06,8.829999923706055,8.859999656677246,8.470000267028809,8.649999618530273,3085579.0
+2019-05-07,8.649999618530273,8.699999809265137,8.520000457763672,8.640000343322754,1063627.0
+2019-05-08,8.640000343322754,8.640000343322754,8.5,8.539999961853027,979215.0
+2019-05-09,8.5600004196167,8.569999694824219,8.470000267028809,8.5,587273.0
+2019-05-12,8.5,8.520000457763672,8.329999923706055,8.34000015258789,900563.0
+2019-05-13,8.319999694824219,8.319999694824219,8.109999656677246,8.109999656677246,1727549.0
+2019-05-14,8.0,8.199999809265137,7.980000019073486,8.0600004196167,1487158.0
+2019-05-15,8.119999885559082,8.229999542236328,8.119999885559082,8.180000305175781,775740.0
+2019-05-16,8.15999984741211,8.220000267028809,8.149999618530273,8.210000038146973,406228.0
+2019-05-19,8.180000305175781,8.1899995803833,8.020000457763672,8.020000457763672,649011.0
+2019-05-20,8.100000381469727,8.100000381469727,7.989999771118164,8.020000457763672,558693.0
+2019-05-21,8.039999961853027,8.050000190734863,7.980000019073486,8.029999732971191,748610.0
+2019-05-22,8.050000190734863,8.079999923706055,8.0,8.039999961853027,495436.0
+2019-05-23,8.039999961853027,8.039999961853027,7.900000095367432,7.920000076293945,833760.0
+2019-05-26,8.0,8.0,7.840000152587891,7.849999904632568,428019.0
+2019-05-27,7.900000095367432,7.900000095367432,7.809999942779541,7.869999885559082,467682.0
+2019-05-28,7.949999809265137,8.0,7.869999885559082,8.0,947529.0
+2019-05-29,8.029999732971191,8.039999961853027,7.989999771118164,8.0,688248.0
+2019-05-30,8.0,8.0600004196167,7.960000038146973,8.010000228881836,592589.0
+2019-06-02,8.0,8.0600004196167,7.960000038146973,8.010000228881836,592589.0
+2019-06-03,8.0,8.0600004196167,7.960000038146973,8.010000228881836,592589.0
+2019-06-04,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0.0
+2019-06-05,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0.0
+2019-06-06,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0.0
+2019-06-09,8.0600004196167,8.130000114440918,8.050000190734863,8.130000114440918,572790.0
+2019-06-10,8.15999984741211,8.270000457763672,8.140000343322754,8.199999809265137,1027159.0
+2019-06-11,8.239999771118164,8.279999732971191,8.1899995803833,8.239999771118164,576361.0
+2019-06-12,8.229999542236328,8.300000190734863,8.180000305175781,8.220000267028809,573803.0
+2019-06-13,8.220000267028809,8.220000267028809,8.109999656677246,8.109999656677246,813482.0
+2019-06-16,8.149999618530273,8.1899995803833,8.09000015258789,8.100000381469727,709372.0
+2019-06-17,8.140000343322754,8.260000228881836,8.109999656677246,8.25,647726.0
+2019-06-18,8.239999771118164,8.359999656677246,8.229999542236328,8.359999656677246,1160413.0
+2019-06-19,8.390000343322754,8.489999771118164,8.319999694824219,8.359999656677246,2016303.0
+2019-06-20,8.350000381469727,8.369999885559082,8.289999961853027,8.300000190734863,1376191.0
+2019-06-23,8.3100004196167,8.319999694824219,8.270000457763672,8.270000457763672,591116.0
+2019-06-24,8.270000457763672,8.289999961853027,8.180000305175781,8.25,761006.0
+2019-06-25,8.260000228881836,8.279999732971191,8.180000305175781,8.25,450869.0
+2019-06-26,8.279999732971191,8.300000190734863,8.25,8.260000228881836,469450.0
+2019-06-27,8.260000228881836,8.350000381469727,8.25,8.350000381469727,620147.0
+2019-06-30,8.359999656677246,8.40999984741211,8.3100004196167,8.359999656677246,877072.0
+2019-07-01,8.399999618530273,8.5,8.350000381469727,8.460000038146973,1853323.0
+2019-07-02,8.430000305175781,8.529999732971191,8.399999618530273,8.460000038146973,838669.0
+2019-07-03,8.449999809265137,8.529999732971191,8.449999809265137,8.520000457763672,1169279.0
+2019-07-04,8.520000457763672,8.619999885559082,8.510000228881836,8.529999732971191,1373517.0
+2019-07-07,8.579999923706055,8.670000076293945,8.529999732971191,8.609999656677246,2317430.0
+2019-07-08,8.65999984741211,8.739999771118164,8.59000015258789,8.680000305175781,4366000.0
+2019-07-09,8.6899995803833,8.760000228881836,8.630000114440918,8.649999618530273,2086021.0
+2019-07-10,8.720000267028809,8.869999885559082,8.6899995803833,8.84000015258789,2929509.0
+2019-07-11,8.850000381469727,8.930000305175781,8.850000381469727,8.869999885559082,1954827.0
+2019-07-14,8.899999618530273,8.989999771118164,8.819999694824219,8.819999694824219,1223515.0
+2019-07-15,8.850000381469727,8.850000381469727,8.710000038146973,8.770000457763672,855327.0
+2019-07-16,8.770000457763672,8.8100004196167,8.6899995803833,8.760000228881836,1345777.0
+2019-07-17,8.739999771118164,8.779999732971191,8.720000267028809,8.760000228881836,715391.0
+2019-07-18,8.760000228881836,8.779999732971191,8.699999809265137,8.710000038146973,806652.0
+2019-07-21,8.680000305175781,8.680000305175781,8.539999961853027,8.569999694824219,1083965.0
+2019-07-22,8.59000015258789,8.640000343322754,8.569999694824219,8.609999656677246,814990.0
+2019-07-23,8.59000015258789,8.59000015258789,8.430000305175781,8.460000038146973,913650.0
+2019-07-24,8.460000038146973,8.680000305175781,8.460000038146973,8.65999984741211,1556811.0
+2019-07-25,8.710000038146973,8.800000190734863,8.65999984741211,8.770000457763672,1362973.0
+2019-07-28,8.770000457763672,8.850000381469727,8.760000228881836,8.8100004196167,780077.0
+2019-07-29,8.65999984741211,8.699999809265137,8.5600004196167,8.579999923706055,1379193.0
+2019-07-30,8.600000381469727,8.729999542236328,8.550000190734863,8.619999885559082,1471082.0
+2019-07-31,8.6899995803833,8.75,8.649999618530273,8.699999809265137,780121.0
+2019-08-01,8.720000267028809,8.720000267028809,8.609999656677246,8.640000343322754,533864.0
+2019-08-04,8.609999656677246,8.630000114440918,8.529999732971191,8.59000015258789,983701.0
+2019-08-05,8.569999694824219,8.579999923706055,8.5,8.529999732971191,641080.0
+2019-08-06,8.489999771118164,8.510000228881836,8.300000190734863,8.489999771118164,882252.0
+2019-08-07,8.479999542236328,8.510000228881836,8.4399995803833,8.5,367813.0
+2019-08-08,8.5,8.550000190734863,8.479999542236328,8.550000190734863,591326.0
+2019-08-11,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2019-08-12,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2019-08-13,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2019-08-14,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2019-08-15,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
+2019-08-18,8.600000381469727,8.65999984741211,8.550000190734863,8.630000114440918,751305.0
+2019-08-19,8.649999618530273,8.649999618530273,8.609999656677246,8.619999885559082,573094.0
+2019-08-20,8.630000114440918,8.720000267028809,8.619999885559082,8.699999809265137,754512.0
+2019-08-21,8.699999809265137,8.710000038146973,8.630000114440918,8.699999809265137,626008.0
+2019-08-22,8.699999809265137,8.699999809265137,8.550000190734863,8.640000343322754,791004.0
+2019-08-25,8.600000381469727,8.600000381469727,8.489999771118164,8.539999961853027,537725.0
+2019-08-26,8.539999961853027,8.600000381469727,8.520000457763672,8.59000015258789,463040.0
+2019-08-27,8.59000015258789,8.699999809265137,8.5600004196167,8.579999923706055,1747608.0
+2019-08-28,8.609999656677246,8.890000343322754,8.59000015258789,8.8100004196167,3369682.0
+2019-08-29,8.84000015258789,8.960000038146973,8.75,8.770000457763672,2993697.0
+2019-09-01,8.75,8.779999732971191,8.680000305175781,8.699999809265137,930530.0
+2019-09-02,8.710000038146973,8.779999732971191,8.630000114440918,8.770000457763672,878447.0
+2019-09-03,8.800000190734863,9.069999694824219,8.770000457763672,8.930000305175781,3306231.0
+2019-09-04,8.920000076293945,9.069999694824219,8.920000076293945,9.0,2502347.0
+2019-09-05,9.079999923706055,9.079999923706055,8.899999618530273,8.899999618530273,1621234.0
+2019-09-08,8.949999809265137,9.449999809265137,8.949999809265137,9.399999618530273,5914610.0
+2019-09-09,9.399999618530273,9.5,9.239999771118164,9.380000114440918,2884864.0
+2019-09-10,9.380000114440918,9.4399995803833,9.270000457763672,9.270000457763672,2840107.0
+2019-09-11,9.260000228881836,9.270000457763672,8.989999771118164,9.119999885559082,2572574.0
+2019-09-12,9.119999885559082,9.220000267028809,9.069999694824219,9.15999984741211,1299167.0
+2019-09-15,8.890000343322754,9.079999923706055,8.859999656677246,9.0600004196167,2591894.0
+2019-09-16,9.079999923706055,9.170000076293945,9.0,9.0600004196167,1428925.0
+2019-09-17,9.050000190734863,9.109999656677246,8.979999542236328,9.0,1127893.0
+2019-09-18,9.029999732971191,9.15999984741211,9.0,9.15999984741211,1142874.0
+2019-09-19,9.130000114440918,9.220000267028809,9.079999923706055,9.180000305175781,2305634.0
+2019-09-22,9.210000038146973,9.670000076293945,9.199999809265137,9.520000457763672,5626978.0
+2019-09-24,9.619999885559082,9.859999656677246,9.619999885559082,9.84000015258789,4455956.0
+2019-09-25,9.84000015258789,9.899999618530273,9.699999809265137,9.800000190734863,2608939.0
+2019-09-26,9.800000190734863,9.859999656677246,9.739999771118164,9.800000190734863,1090351.0
+2019-09-29,9.800000190734863,9.949999809265137,9.800000190734863,9.84000015258789,1807286.0
+2019-09-30,9.850000381469727,10.0600004196167,9.850000381469727,10.0600004196167,4463288.0
+2019-10-01,10.039999961853027,10.180000305175781,9.949999809265137,9.970000267028809,2532981.0
+2019-10-02,9.949999809265137,10.0,9.899999618530273,9.920000076293945,1136270.0
+2019-10-03,9.899999618530273,9.899999618530273,9.829999923706055,9.869999885559082,877833.0
+2019-10-06,9.920000076293945,10.180000305175781,9.920000076293945,10.039999961853027,2119680.0
+2019-10-07,10.100000381469727,10.100000381469727,9.930000305175781,9.9399995803833,1357998.0
+2019-10-08,9.920000076293945,9.920000076293945,9.699999809265137,9.800000190734863,1631694.0
+2019-10-09,9.890000343322754,9.930000305175781,9.760000228881836,9.84000015258789,1468423.0
+2019-10-10,9.819999694824219,9.90999984741211,9.729999542236328,9.829999923706055,1157564.0
+2019-10-13,9.800000190734863,9.859999656677246,9.699999809265137,9.699999809265137,705204.0
+2019-10-14,9.699999809265137,9.75,9.5,9.5600004196167,796375.0
+2019-10-15,9.579999923706055,9.600000381469727,9.25,9.300000190734863,1354237.0
+2019-10-16,9.350000381469727,9.550000190734863,9.3100004196167,9.5,1973306.0
+2019-10-17,9.520000457763672,9.550000190734863,9.399999618530273,9.449999809265137,1199818.0
+2019-10-20,9.609999656677246,9.800000190734863,9.59000015258789,9.739999771118164,1814174.0
+2019-10-21,9.739999771118164,9.9399995803833,9.649999618530273,9.789999961853027,1633804.0
+2019-10-22,9.770000457763672,9.850000381469727,9.739999771118164,9.770000457763672,721336.0
+2019-10-23,9.899999618530273,9.899999618530273,9.75,9.819999694824219,1306528.0
+2019-10-24,9.859999656677246,9.970000267028809,9.819999694824219,9.869999885559082,1669352.0
+2019-10-27,9.949999809265137,10.100000381469727,9.9399995803833,9.949999809265137,3519904.0
+2019-10-28,9.989999771118164,10.020000457763672,9.859999656677246,9.869999885559082,1751032.0
+2019-10-29,9.850000381469727,9.850000381469727,9.59000015258789,9.630000114440918,2014419.0
+2019-10-30,9.630000114440918,9.6899995803833,9.59000015258789,9.65999984741211,830708.0
+2019-10-31,9.680000305175781,9.680000305175781,9.609999656677246,9.640000343322754,519767.0
+2019-11-03,9.600000381469727,9.75,9.5600004196167,9.680000305175781,1258040.0
+2019-11-04,9.65999984741211,9.720000267028809,9.569999694824219,9.670000076293945,1098060.0
+2019-11-05,9.699999809265137,9.949999809265137,9.6899995803833,9.920000076293945,2825362.0
+2019-11-06,10.0,10.0,9.819999694824219,9.84000015258789,2349999.0
+2019-11-07,9.850000381469727,9.859999656677246,9.699999809265137,9.75,1372439.0
+2019-11-10,9.699999809265137,9.8100004196167,9.699999809265137,9.8100004196167,999989.0
+2019-11-11,9.819999694824219,9.869999885559082,9.789999961853027,9.8100004196167,1046561.0
+2019-11-12,9.819999694824219,9.9399995803833,9.819999694824219,9.859999656677246,2097248.0
+2019-11-13,9.960000038146973,10.15999984741211,9.880000114440918,9.880000114440918,5271097.0
+2019-11-14,9.899999618530273,9.989999771118164,9.859999656677246,9.989999771118164,1944787.0
+2019-11-17,10.0,10.039999961853027,9.890000343322754,9.970000267028809,1041720.0
+2019-11-18,9.960000038146973,10.239999771118164,9.9399995803833,10.220000267028809,3534064.0
+2019-11-19,10.260000228881836,10.399999618530273,10.239999771118164,10.380000114440918,4329173.0
+2019-11-20,10.399999618530273,10.479999542236328,10.359999656677246,10.420000076293945,2441683.0
+2019-11-21,10.420000076293945,10.479999542236328,10.319999694824219,10.380000114440918,1485380.0
+2019-11-24,10.380000114440918,10.380000114440918,10.199999809265137,10.239999771118164,1547194.0
+2019-11-25,10.199999809265137,10.239999771118164,10.079999923706055,10.220000267028809,1119022.0
+2019-11-26,10.220000267028809,10.399999618530273,10.180000305175781,10.359999656677246,2047065.0
+2019-11-27,10.399999618530273,10.399999618530273,10.220000267028809,10.220000267028809,787726.0
+2019-11-28,10.300000190734863,10.300000190734863,10.180000305175781,10.220000267028809,1411946.0
+2019-12-01,10.199999809265137,10.359999656677246,10.180000305175781,10.319999694824219,924249.0
+2019-12-02,10.319999694824219,10.460000038146973,10.300000190734863,10.380000114440918,970740.0
+2019-12-03,10.399999618530273,10.539999961853027,10.34000015258789,10.420000076293945,1453670.0
+2019-12-04,10.4399995803833,10.460000038146973,10.359999656677246,10.420000076293945,1134359.0
+2019-12-05,10.420000076293945,10.720000267028809,10.420000076293945,10.699999809265137,2513101.0
+2019-12-08,10.739999771118164,10.979999542236328,10.699999809265137,10.880000114440918,3093581.0
+2019-12-09,10.960000038146973,11.0,10.720000267028809,10.779999732971191,2400790.0
+2019-12-10,10.760000228881836,10.760000228881836,10.539999961853027,10.65999984741211,1639632.0
+2019-12-11,10.600000381469727,11.180000305175781,10.600000381469727,11.180000305175781,2711440.0
+2019-12-12,11.180000305175781,11.300000190734863,11.0,11.0,2389866.0
+2019-12-15,11.020000457763672,11.180000305175781,10.979999542236328,11.180000305175781,1179341.0
+2019-12-16,11.180000305175781,11.239999771118164,11.100000381469727,11.220000267028809,1138553.0
+2019-12-17,11.220000267028809,11.34000015258789,11.180000305175781,11.239999771118164,881500.0
+2019-12-18,11.279999732971191,11.520000457763672,11.239999771118164,11.399999618530273,1005415.0
+2019-12-19,11.420000076293945,11.5600004196167,11.399999618530273,11.479999542236328,1320926.0
+2019-12-22,11.460000038146973,11.859999656677246,11.460000038146973,11.819999694824219,1655082.0
+2019-12-23,11.819999694824219,12.199999809265137,11.779999732971191,12.100000381469727,2480934.0
+2019-12-24,12.199999809265137,12.260000228881836,11.960000038146973,12.039999961853027,1770159.0
+2019-12-25,12.039999961853027,12.0600004196167,11.859999656677246,11.960000038146973,1219234.0
+2019-12-26,11.960000038146973,12.0,11.859999656677246,11.899999618530273,1279116.0
+2019-12-29,11.920000076293945,12.180000305175781,11.899999618530273,12.100000381469727,1078637.0
+2019-12-30,12.079999923706055,12.100000381469727,11.899999618530273,11.9399995803833,851862.0
+2019-12-31,11.920000076293945,11.979999542236328,11.859999656677246,11.960000038146973,1101760.0
+2020-01-01,11.979999542236328,12.119999885559082,11.979999542236328,12.100000381469727,976685.0
+2020-01-02,12.119999885559082,12.140000343322754,12.020000457763672,12.100000381469727,590790.0
+2020-01-05,11.520000457763672,11.880000114440918,11.520000457763672,11.619999885559082,1878258.0
+2020-01-06,11.539999961853027,11.699999809265137,11.039999961853027,11.34000015258789,1944491.0
+2020-01-07,11.380000114440918,11.600000381469727,11.380000114440918,11.479999542236328,1002644.0
+2020-01-08,11.100000381469727,11.399999618530273,11.020000457763672,11.279999732971191,1681196.0
+2020-01-09,11.699999809265137,12.039999961853027,11.579999923706055,12.039999961853027,4098596.0
+2020-01-12,12.079999923706055,12.460000038146973,12.0600004196167,12.380000114440918,2721625.0
+2020-01-13,12.460000038146973,12.680000305175781,12.420000076293945,12.640000343322754,2632611.0
+2020-01-14,12.65999984741211,12.65999984741211,12.4399995803833,12.640000343322754,1337612.0
+2020-01-15,12.65999984741211,12.920000076293945,12.520000457763672,12.819999694824219,3022857.0
+2020-01-16,12.960000038146973,13.479999542236328,12.859999656677246,13.220000267028809,5159193.0
+2020-01-19,13.239999771118164,13.260000228881836,13.0600004196167,13.079999923706055,1919051.0
+2020-01-20,13.079999923706055,13.15999984741211,12.800000190734863,12.859999656677246,2106025.0
+2020-01-21,12.800000190734863,12.819999694824219,12.5,12.800000190734863,2270812.0
+2020-01-22,12.880000114440918,13.039999961853027,12.720000267028809,13.0,1559965.0
+2020-01-23,12.979999542236328,13.460000038146973,12.84000015258789,13.399999618530273,3332381.0
+2020-01-26,13.399999618530273,13.760000228881836,13.380000114440918,13.460000038146973,6276819.0
+2020-01-27,13.479999542236328,13.5,13.0,13.15999984741211,2836662.0
+2020-01-28,13.020000457763672,13.260000228881836,13.0,13.100000381469727,1843189.0
+2020-01-29,13.140000343322754,13.239999771118164,13.079999923706055,13.140000343322754,1656270.0
+2020-01-30,13.15999984741211,13.180000305175781,13.079999923706055,13.100000381469727,962161.0
+2020-02-02,12.800000190734863,13.220000267028809,12.800000190734863,13.220000267028809,3086002.0
+2020-02-03,13.220000267028809,13.260000228881836,13.0,13.0600004196167,1914200.0
+2020-02-04,13.100000381469727,13.15999984741211,12.859999656677246,12.899999618530273,1760284.0
+2020-02-05,12.899999618530273,13.020000457763672,12.520000457763672,12.5600004196167,1860808.0
+2020-02-06,12.5600004196167,12.640000343322754,12.100000381469727,12.319999694824219,1957660.0
+2020-02-09,12.300000190734863,12.300000190734863,11.739999771118164,11.9399995803833,2667143.0
+2020-02-10,12.0,12.220000267028809,11.760000228881836,12.15999984741211,1954655.0
+2020-02-11,12.239999771118164,12.600000381469727,12.180000305175781,12.460000038146973,1936063.0
+2020-02-12,12.579999923706055,12.65999984741211,12.479999542236328,12.539999961853027,2496961.0
+2020-02-13,12.5600004196167,12.680000305175781,12.100000381469727,12.100000381469727,2086920.0
+2020-02-16,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2020-02-17,12.039999961853027,12.180000305175781,12.020000457763672,12.100000381469727,801443.0
+2020-02-18,12.100000381469727,12.100000381469727,11.880000114440918,11.960000038146973,1080070.0
+2020-02-19,11.979999542236328,12.140000343322754,11.979999542236328,12.119999885559082,944790.0
+2020-02-20,12.180000305175781,12.520000457763672,12.180000305175781,12.199999809265137,1992805.0
+2020-02-23,12.180000305175781,12.199999809265137,12.0,12.199999809265137,939827.0
+2020-02-24,12.079999923706055,12.15999984741211,11.680000305175781,11.760000228881836,1800467.0
+2020-02-25,12.0,12.119999885559082,11.760000228881836,11.9399995803833,2534785.0
+2020-02-26,11.880000114440918,11.9399995803833,11.699999809265137,11.899999618530273,1232188.0
+2020-02-27,11.760000228881836,11.84000015258789,11.319999694824219,11.520000457763672,1413557.0
+2020-03-01,11.0,11.100000381469727,10.699999809265137,10.800000190734863,2271166.0
+2020-03-02,11.020000457763672,11.300000190734863,10.880000114440918,10.920000076293945,1966200.0
+2020-03-03,11.0600004196167,11.5,11.0600004196167,11.5,2055137.0
+2020-03-04,11.260000228881836,11.579999923706055,11.119999885559082,11.420000076293945,1687536.0
+2020-03-05,11.539999961853027,11.600000381469727,11.239999771118164,11.260000228881836,1919554.0
+2020-03-08,10.5,10.699999809265137,10.140000343322754,10.140000343322754,2514860.0
+2020-03-09,9.130000114440918,9.579999923706055,9.130000114440918,9.199999809265137,2616947.0
+2020-03-10,9.880000114440918,10.119999885559082,9.600000381469727,10.119999885559082,1829388.0
+2020-03-11,10.239999771118164,10.479999542236328,9.600000381469727,10.119999885559082,2090394.0
+2020-03-12,9.199999809265137,9.65999984741211,9.199999809265137,9.489999771118164,1548042.0
+2020-03-15,9.75,9.779999732971191,9.199999809265137,9.260000228881836,1303999.0
+2020-03-16,9.0,9.069999694824219,8.550000190734863,8.649999618530273,1271134.0
+2020-03-17,8.5,8.859999656677246,8.5,8.800000190734863,1340318.0
+2020-03-18,8.789999961853027,8.9399995803833,8.680000305175781,8.8100004196167,1898856.0
+2020-03-19,8.6899995803833,8.949999809265137,8.609999656677246,8.9399995803833,2183328.0
+2020-03-22,8.710000038146973,8.819999694824219,8.600000381469727,8.609999656677246,1311777.0
+2020-03-23,8.5600004196167,8.5600004196167,8.100000381469727,8.260000228881836,1188262.0
+2020-03-24,8.399999618530273,8.59000015258789,8.350000381469727,8.569999694824219,999130.0
+2020-03-25,8.75,9.0600004196167,8.5,8.640000343322754,2319217.0
+2020-03-26,8.800000190734863,8.899999618530273,8.699999809265137,8.899999618530273,774723.0
+2020-03-29,8.75,9.1899995803833,8.75,9.069999694824219,3374174.0
+2020-03-30,9.100000381469727,9.220000267028809,9.0,9.010000228881836,1582328.0
+2020-03-31,9.079999923706055,9.140000343322754,9.069999694824219,9.119999885559082,1193409.0
+2020-04-01,9.09000015258789,9.149999618530273,9.0,9.079999923706055,852878.0
+2020-04-02,9.140000343322754,9.180000305175781,9.079999923706055,9.119999885559082,1650363.0
+2020-04-05,9.199999809265137,9.210000038146973,9.050000190734863,9.0600004196167,1743839.0
+2020-04-06,9.100000381469727,9.210000038146973,9.0600004196167,9.210000038146973,2118444.0
+2020-04-07,9.210000038146973,9.449999809265137,9.170000076293945,9.369999885559082,2735441.0
+2020-04-08,9.399999618530273,9.4399995803833,9.279999732971191,9.289999961853027,1781269.0
+2020-04-09,9.619999885559082,10.180000305175781,9.619999885559082,9.800000190734863,7173295.0
+2020-04-12,9.819999694824219,9.899999618530273,9.649999618530273,9.800000190734863,2049241.0
+2020-04-13,9.899999618530273,9.979999542236328,9.789999961853027,9.84000015258789,2481758.0
+2020-04-14,9.890000343322754,10.34000015258789,9.829999923706055,10.260000228881836,4393790.0
+2020-04-15,10.220000267028809,10.34000015258789,9.859999656677246,9.869999885559082,3599778.0
+2020-04-16,9.789999961853027,9.850000381469727,9.5,9.579999923706055,1968148.0
+2020-04-19,9.680000305175781,9.739999771118164,9.529999732971191,9.630000114440918,1264416.0
+2020-04-20,9.649999618530273,9.649999618530273,9.319999694824219,9.420000076293945,1351124.0
+2020-04-21,9.199999809265137,9.65999984741211,9.0,9.4399995803833,2951723.0
+2020-04-22,9.390000343322754,9.59000015258789,9.300000190734863,9.579999923706055,1065986.0
+2020-04-23,10.0,10.15999984741211,9.789999961853027,9.800000190734863,2695961.0
+2020-04-26,10.0,10.260000228881836,9.859999656677246,10.15999984741211,3197928.0
+2020-04-27,10.220000267028809,10.479999542236328,10.0600004196167,10.180000305175781,3955204.0
+2020-04-28,10.15999984741211,10.5600004196167,10.119999885559082,10.520000457763672,3467473.0
+2020-04-29,10.760000228881836,11.239999771118164,10.760000228881836,11.0,4996877.0
+2020-04-30,11.300000190734863,11.300000190734863,11.0,11.079999923706055,2778346.0
+2020-05-03,10.199999809265137,10.399999618530273,9.979999542236328,9.979999542236328,3080185.0
+2020-05-04,9.600000381469727,9.899999618530273,9.300000190734863,9.800000190734863,2201412.0
+2020-05-05,9.949999809265137,10.119999885559082,9.890000343322754,9.920000076293945,3269892.0
+2020-05-06,10.199999809265137,10.199999809265137,9.859999656677246,9.899999618530273,1716548.0
+2020-05-07,9.899999618530273,10.0,9.800000190734863,9.880000114440918,970220.0
+2020-05-10,9.989999771118164,9.989999771118164,9.850000381469727,9.859999656677246,669108.0
+2020-05-11,9.100000381469727,9.600000381469727,9.100000381469727,9.550000190734863,1648841.0
+2020-05-12,9.609999656677246,9.680000305175781,9.449999809265137,9.609999656677246,1432188.0
+2020-05-13,9.680000305175781,9.6899995803833,9.579999923706055,9.600000381469727,752921.0
+2020-05-14,9.5,9.579999923706055,9.460000038146973,9.479999542236328,546382.0
+2020-05-17,9.550000190734863,9.59000015258789,9.289999961853027,9.380000114440918,1374892.0
+2020-05-18,9.399999618530273,9.5,9.350000381469727,9.470000267028809,1052610.0
+2020-05-19,9.5,9.670000076293945,9.5,9.640000343322754,999863.0
+2020-05-20,9.699999809265137,9.760000228881836,9.640000343322754,9.640000343322754,832896.0
+2020-05-21,9.680000305175781,9.729999542236328,9.600000381469727,9.6899995803833,767473.0
+2020-05-31,10.199999809265137,10.199999809265137,9.899999618530273,10.0,2226114.0
+2020-06-01,10.020000457763672,10.100000381469727,9.949999809265137,10.0600004196167,1148827.0
+2020-06-02,10.079999923706055,10.140000343322754,9.9399995803833,9.970000267028809,2055074.0
+2020-06-03,10.0,10.0,9.84000015258789,9.850000381469727,974017.0
+2020-06-04,9.800000190734863,9.869999885559082,9.720000267028809,9.869999885559082,586533.0
+2020-06-07,9.9399995803833,9.979999542236328,9.899999618530273,9.970000267028809,880475.0
+2020-06-08,9.989999771118164,10.039999961853027,9.949999809265137,9.979999542236328,1051321.0
+2020-06-09,10.039999961853027,10.039999961853027,9.9399995803833,9.9399995803833,837912.0
+2020-06-10,9.979999542236328,10.260000228881836,9.979999542236328,10.220000267028809,3882348.0
+2020-06-11,10.260000228881836,10.539999961853027,10.239999771118164,10.34000015258789,6200142.0
+2020-06-14,10.220000267028809,10.460000038146973,10.220000267028809,10.300000190734863,1691440.0
+2020-06-15,10.279999732971191,10.380000114440918,10.079999923706055,10.279999732971191,2202167.0
+2020-06-16,10.399999618530273,10.579999923706055,10.300000190734863,10.539999961853027,3544821.0
+2020-06-17,10.579999923706055,10.739999771118164,10.399999618530273,10.4399995803833,2315223.0
+2020-06-18,10.4399995803833,10.739999771118164,10.300000190734863,10.619999885559082,2856845.0
+2020-06-21,10.619999885559082,11.020000457763672,10.619999885559082,10.779999732971191,4739740.0
+2020-06-22,10.720000267028809,10.960000038146973,10.600000381469727,10.699999809265137,2158995.0
+2020-06-23,10.739999771118164,10.779999732971191,10.579999923706055,10.699999809265137,1305689.0
+2020-06-24,10.699999809265137,10.800000190734863,10.600000381469727,10.619999885559082,2094852.0
+2020-06-25,10.5,10.619999885559082,10.5,10.5600004196167,1382184.0
+2020-06-28,10.619999885559082,10.859999656677246,10.600000381469727,10.800000190734863,1905801.0
+2020-06-29,10.84000015258789,11.140000343322754,10.819999694824219,11.079999923706055,5685358.0
+2020-06-30,11.119999885559082,11.199999809265137,10.739999771118164,10.800000190734863,7981717.0
+2020-07-01,10.819999694824219,11.260000228881836,10.739999771118164,11.119999885559082,6791399.0
+2020-07-02,11.319999694824219,11.5,11.239999771118164,11.319999694824219,6579427.0
+2020-07-05,11.399999618530273,11.579999923706055,11.319999694824219,11.579999923706055,4251821.0
+2020-07-06,11.600000381469727,11.699999809265137,11.359999656677246,11.399999618530273,5577677.0
+2020-07-07,11.4399995803833,11.479999542236328,11.319999694824219,11.399999618530273,1732426.0
+2020-07-08,11.420000076293945,11.5,11.300000190734863,11.4399995803833,3091496.0
+2020-07-09,11.5600004196167,11.5600004196167,11.319999694824219,11.34000015258789,4292268.0
+2020-07-12,11.359999656677246,11.380000114440918,11.300000190734863,11.319999694824219,1460013.0
+2020-07-13,11.319999694824219,11.34000015258789,11.199999809265137,11.199999809265137,1904600.0
+2020-07-14,11.15999984741211,11.15999984741211,10.960000038146973,11.079999923706055,1656024.0
+2020-07-15,11.15999984741211,11.300000190734863,11.100000381469727,11.300000190734863,1660977.0
+2020-07-16,11.359999656677246,11.359999656677246,11.220000267028809,11.279999732971191,1540333.0
+2020-07-19,11.300000190734863,11.300000190734863,11.180000305175781,11.279999732971191,1046696.0
+2020-07-20,11.239999771118164,11.239999771118164,10.65999984741211,11.039999961853027,2122502.0
+2020-07-21,11.039999961853027,11.220000267028809,10.979999542236328,11.180000305175781,1419528.0
+2020-07-22,11.220000267028809,11.239999771118164,11.100000381469727,11.180000305175781,846866.0
+2020-07-23,11.180000305175781,11.279999732971191,11.15999984741211,11.279999732971191,1385396.0
+2020-07-26,11.359999656677246,11.5600004196167,11.34000015258789,11.539999961853027,4834368.0
+2020-07-27,11.640000343322754,11.859999656677246,11.619999885559082,11.720000267028809,5457169.0
+2020-07-28,11.760000228881836,11.920000076293945,11.640000343322754,11.760000228881836,3330998.0
+2020-08-05,11.899999618530273,12.0600004196167,11.84000015258789,11.960000038146973,2540492.0
+2020-08-06,11.979999542236328,12.0,11.859999656677246,11.880000114440918,1823008.0
+2020-08-09,11.899999618530273,11.9399995803833,11.819999694824219,11.880000114440918,1220227.0
+2020-08-10,11.899999618530273,11.920000076293945,11.739999771118164,11.800000190734863,1150883.0
+2020-08-11,11.800000190734863,11.899999618530273,11.760000228881836,11.84000015258789,1625058.0
+2020-08-12,11.880000114440918,11.880000114440918,11.779999732971191,11.800000190734863,1042133.0
+2020-08-13,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2020-08-16,12.100000381469727,12.140000343322754,12.0,12.100000381469727,1444868.0
+2020-08-17,12.0600004196167,12.0600004196167,11.739999771118164,11.9399995803833,1600969.0
+2020-08-18,11.960000038146973,12.0,11.880000114440918,11.960000038146973,1337106.0
+2020-08-19,11.979999542236328,12.180000305175781,11.920000076293945,12.079999923706055,2626999.0
+2020-08-20,12.0600004196167,12.140000343322754,12.0,12.020000457763672,1481709.0
+2020-08-23,12.0,12.039999961853027,11.960000038146973,11.960000038146973,1785767.0
+2020-08-24,11.979999542236328,12.15999984741211,11.960000038146973,12.079999923706055,3597290.0
+2020-08-25,12.100000381469727,12.140000343322754,11.960000038146973,11.979999542236328,1930338.0
+2020-08-26,11.960000038146973,12.039999961853027,11.9399995803833,12.039999961853027,1033189.0
+2020-08-27,12.020000457763672,12.0600004196167,11.960000038146973,12.0,1075425.0
+2020-08-30,12.039999961853027,12.180000305175781,12.039999961853027,12.180000305175781,2642137.0
+2020-08-31,12.300000190734863,12.359999656677246,12.199999809265137,12.260000228881836,2951055.0
+2020-09-01,12.239999771118164,12.34000015258789,12.119999885559082,12.260000228881836,1899792.0
+2020-09-02,12.199999809265137,12.220000267028809,12.020000457763672,12.199999809265137,2354138.0
+2020-09-03,12.220000267028809,12.359999656677246,12.15999984741211,12.199999809265137,1938509.0
+2020-09-06,12.020000457763672,12.239999771118164,12.020000457763672,12.119999885559082,1077482.0
+2020-09-07,12.119999885559082,12.220000267028809,12.119999885559082,12.199999809265137,1149447.0
+2020-09-08,12.239999771118164,12.479999542236328,12.239999771118164,12.479999542236328,4124798.0
+2020-09-09,12.34000015258789,12.800000190734863,12.300000190734863,12.779999732971191,3839887.0
+2020-09-10,12.779999732971191,13.140000343322754,12.720000267028809,13.100000381469727,4653560.0
+2020-09-13,13.119999885559082,13.279999732971191,13.100000381469727,13.239999771118164,1844043.0
+2020-09-14,13.239999771118164,13.260000228881836,12.899999618530273,13.100000381469727,2429751.0
+2020-09-15,13.100000381469727,13.199999809265137,13.0,13.140000343322754,1332899.0
+2020-09-16,13.140000343322754,13.460000038146973,13.079999923706055,13.279999732971191,3187360.0
+2020-09-17,13.300000190734863,13.380000114440918,13.239999771118164,13.359999656677246,904063.0
+2020-09-20,13.359999656677246,14.140000343322754,13.319999694824219,14.039999961853027,3340655.0
+2020-09-21,14.140000343322754,14.5,14.119999885559082,14.199999809265137,2985226.0
+2020-09-22,14.020000457763672,14.359999656677246,13.960000038146973,14.15999984741211,2648979.0
+2020-09-24,15.5,15.5600004196167,15.399999618530273,15.5600004196167,4365649.0
+2020-09-27,16.979999542236328,17.100000381469727,16.360000610351562,17.100000381469727,11380072.0
+2020-09-28,17.899999618530273,18.799999237060547,17.799999237060547,18.700000762939453,9891273.0
+2020-09-29,18.920000076293945,18.979999542236328,17.579999923706055,17.979999542236328,10170424.0
+2020-09-30,17.979999542236328,17.979999542236328,17.399999618530273,17.760000228881836,5540695.0
+2020-10-01,17.81999969482422,17.920000076293945,17.479999542236328,17.700000762939453,4256213.0
+2020-10-04,16.65999984741211,17.059999465942383,16.600000381469727,16.719999313354492,5043187.0
+2020-10-05,16.700000762939453,16.760000228881836,15.899999618530273,16.3799991607666,4512818.0
+2020-10-06,16.540000915527344,17.200000762939453,16.360000610351562,17.18000030517578,5148254.0
+2020-10-07,17.360000610351562,17.360000610351562,17.020000457763672,17.1200008392334,3160908.0
+2020-10-08,17.200000762939453,17.3799991607666,17.139999389648438,17.280000686645508,2996276.0
+2020-10-11,17.200000762939453,17.280000686645508,17.059999465942383,17.200000762939453,2244770.0
+2020-10-12,17.200000762939453,17.200000762939453,16.959999084472656,17.059999465942383,2010945.0
+2020-10-13,17.059999465942383,17.139999389648438,16.899999618530273,17.020000457763672,1980320.0
+2020-10-14,17.040000915527344,17.239999771118164,16.940000534057617,17.139999389648438,1904246.0
+2020-10-15,17.15999984741211,17.260000228881836,17.0,17.079999923706055,1641747.0
+2020-10-18,17.040000915527344,17.18000030517578,16.899999618530273,16.899999618530273,2461751.0
+2020-10-19,16.899999618530273,16.940000534057617,16.600000381469727,16.700000762939453,1799912.0
+2020-10-20,16.65999984741211,16.65999984741211,16.31999969482422,16.440000534057617,1684090.0
+2020-10-21,16.5,16.719999313354492,16.299999237060547,16.5,2365656.0
+2020-10-22,16.5,16.6200008392334,16.299999237060547,16.34000015258789,1367352.0
+2020-10-25,16.399999618530273,16.440000534057617,14.720000267028809,14.720000267028809,1864998.0
+2020-10-26,15.699999809265137,16.15999984741211,15.359999656677246,16.1200008392334,5862613.0
+2020-10-27,16.200000762939453,16.440000534057617,16.040000915527344,16.260000228881836,2543296.0
+2020-10-28,16.280000686645508,16.299999237060547,15.920000076293945,15.920000076293945,1837224.0
+2020-10-29,15.380000114440918,16.0,15.100000381469727,15.720000267028809,2003207.0
+2020-11-01,15.5,15.739999771118164,15.460000038146973,15.600000381469727,1331976.0
+2020-11-02,15.600000381469727,16.079999923706055,15.5,16.0,3343496.0
+2020-11-03,16.100000381469727,16.100000381469727,15.619999885559082,15.800000190734863,1449535.0
+2020-11-04,15.9399995803833,16.200000762939453,15.800000190734863,15.920000076293945,2828988.0
+2020-11-05,16.0,16.0,15.479999542236328,15.539999961853027,2310623.0
+2020-11-08,15.539999961853027,15.899999618530273,15.5,15.880000114440918,2876573.0
+2020-11-09,15.9399995803833,16.139999389648438,15.899999618530273,16.139999389648438,4112927.0
+2020-11-10,16.299999237060547,16.440000534057617,15.899999618530273,16.1200008392334,3904237.0
+2020-11-11,16.31999969482422,16.31999969482422,15.960000038146973,16.059999465942383,1928957.0
+2020-11-12,16.100000381469727,16.200000762939453,16.040000915527344,16.139999389648438,1537972.0
+2020-11-15,16.15999984741211,16.219999313354492,16.100000381469727,16.18000030517578,2225698.0
+2020-11-16,16.18000030517578,16.200000762939453,16.059999465942383,16.1200008392334,1853851.0
+2020-11-17,16.15999984741211,16.780000686645508,16.059999465942383,16.780000686645508,7699582.0
+2020-11-18,16.959999084472656,16.979999542236328,16.559999465942383,16.6200008392334,4380492.0
+2020-11-19,16.600000381469727,16.68000030517578,16.34000015258789,16.68000030517578,2202613.0
+2020-11-22,16.700000762939453,16.799999237060547,16.459999084472656,16.5,1973235.0
+2020-11-23,16.420000076293945,16.579999923706055,16.420000076293945,16.559999465942383,1564379.0
+2020-11-24,16.520000457763672,16.600000381469727,16.459999084472656,16.559999465942383,1506695.0
+2020-11-25,16.65999984741211,16.979999542236328,16.600000381469727,16.780000686645508,3627783.0
+2020-11-26,16.600000381469727,17.34000015258789,16.520000457763672,17.059999465942383,6489812.0
+2020-11-29,17.100000381469727,17.260000228881836,17.040000915527344,17.040000915527344,2265274.0
+2020-11-30,17.079999923706055,17.079999923706055,16.799999237060547,16.81999969482422,2257974.0
+2020-12-01,16.920000076293945,16.920000076293945,16.780000686645508,16.8799991607666,1657190.0
+2020-12-02,16.84000015258789,16.940000534057617,16.799999237060547,16.940000534057617,1427368.0
+2020-12-03,16.940000534057617,17.079999923706055,16.860000610351562,16.940000534057617,2446932.0
+2020-12-06,17.0,17.239999771118164,16.700000762939453,16.719999313354492,3569160.0
+2020-12-07,16.719999313354492,16.8799991607666,16.5,16.860000610351562,1827530.0
+2020-12-08,16.8799991607666,17.079999923706055,16.81999969482422,16.979999542236328,2437258.0
+2020-12-09,17.040000915527344,17.139999389648438,17.0,17.1200008392334,2384672.0
+2020-12-10,17.1200008392334,17.899999618530273,17.1200008392334,17.719999313354492,6411900.0
+2020-12-13,17.719999313354492,17.84000015258789,17.420000076293945,17.5,2855710.0
+2020-12-14,17.5,17.5,17.299999237060547,17.440000534057617,1006304.0
+2020-12-15,17.440000534057617,17.84000015258789,17.360000610351562,17.700000762939453,2384857.0
+2020-12-16,17.700000762939453,17.760000228881836,17.6200008392334,17.65999984741211,952833.0
+2020-12-17,17.68000030517578,17.799999237060547,17.639999389648438,17.780000686645508,1376490.0
+2020-12-20,17.780000686645508,17.799999237060547,17.639999389648438,17.65999984741211,1371269.0
+2020-12-21,16.6200008392334,17.399999618530273,16.6200008392334,17.059999465942383,3063180.0
+2020-12-22,17.059999465942383,17.360000610351562,17.040000915527344,17.34000015258789,1675769.0
+2020-12-23,17.34000015258789,17.579999923706055,17.239999771118164,17.559999465942383,1511620.0
+2020-12-24,17.559999465942383,17.65999984741211,17.420000076293945,17.559999465942383,2204790.0
+2020-12-27,17.579999923706055,18.079999923706055,17.579999923706055,18.079999923706055,3280416.0
+2020-12-28,18.200000762939453,18.639999389648438,18.100000381469727,18.440000534057617,4579491.0
+2020-12-29,18.299999237060547,18.479999542236328,18.239999771118164,18.3799991607666,1935617.0
+2020-12-30,18.399999618530273,18.440000534057617,18.299999237060547,18.360000610351562,1493195.0
+2020-12-31,18.360000610351562,18.3799991607666,18.219999313354492,18.239999771118164,915359.0
+2021-01-03,18.1200008392334,18.260000228881836,17.719999313354492,17.860000610351562,1249438.0
+2021-01-04,17.899999618530273,17.979999542236328,17.81999969482422,17.979999542236328,626828.0
+2021-01-05,18.0,18.079999923706055,17.739999771118164,17.799999237060547,1210176.0
+2021-01-06,17.860000610351562,17.920000076293945,17.780000686645508,17.81999969482422,649232.0
+2021-01-07,17.799999237060547,18.239999771118164,17.760000228881836,18.100000381469727,1667264.0
+2021-01-10,18.219999313354492,18.3799991607666,18.219999313354492,18.239999771118164,1664166.0
+2021-01-11,18.239999771118164,18.780000686645508,18.219999313354492,18.6200008392334,3701469.0
+2021-01-12,18.639999389648438,18.639999389648438,18.479999542236328,18.600000381469727,1480250.0
+2021-01-13,18.600000381469727,18.780000686645508,18.520000457763672,18.68000030517578,1329935.0
+2021-01-14,18.700000762939453,18.860000610351562,18.559999465942383,18.860000610351562,1629321.0
+2021-01-17,18.899999618530273,19.360000610351562,18.799999237060547,19.280000686645508,3379236.0
+2021-01-18,19.299999237060547,19.5,18.799999237060547,19.299999237060547,2176694.0
+2021-01-19,19.280000686645508,19.280000686645508,18.959999084472656,19.079999923706055,1027227.0
+2021-01-20,19.200000762939453,19.200000762939453,18.8799991607666,18.899999618530273,798632.0
+2021-01-21,18.920000076293945,19.020000457763672,18.81999969482422,18.8799991607666,602247.0
+2021-01-24,18.81999969482422,18.8799991607666,18.68000030517578,18.760000228881836,802932.0
+2021-01-25,18.81999969482422,18.84000015258789,18.739999771118164,18.81999969482422,883721.0
+2021-01-26,18.81999969482422,19.360000610351562,18.81999969482422,19.239999771118164,2942735.0
+2021-01-27,19.239999771118164,19.299999237060547,19.139999389648438,19.299999237060547,1185289.0
+2021-01-28,19.139999389648438,19.260000228881836,19.059999465942383,19.200000762939453,835111.0
+2021-01-31,19.079999923706055,19.15999984741211,18.700000762939453,18.979999542236328,1434212.0
+2021-02-01,18.959999084472656,19.040000915527344,18.780000686645508,18.860000610351562,982655.0
+2021-02-02,18.860000610351562,18.920000076293945,18.3799991607666,18.479999542236328,1131432.0
+2021-02-03,18.399999618530273,18.420000076293945,17.899999618530273,17.940000534057617,1251963.0
+2021-02-04,17.579999923706055,18.459999084472656,17.239999771118164,18.34000015258789,1873561.0
+2021-02-07,18.3799991607666,18.600000381469727,18.299999237060547,18.440000534057617,1578689.0
+2021-02-08,18.360000610351562,18.940000534057617,18.360000610351562,18.899999618530273,1225127.0
+2021-02-09,19.0,19.0,18.719999313354492,18.760000228881836,1393579.0
+2021-02-10,18.799999237060547,18.899999618530273,18.700000762939453,18.899999618530273,1010091.0
+2021-02-11,18.81999969482422,19.0,18.780000686645508,18.920000076293945,1294752.0
+2021-02-14,19.0,19.0,18.760000228881836,18.940000534057617,1199396.0
+2021-02-15,18.84000015258789,18.920000076293945,18.760000228881836,18.81999969482422,955309.0
+2021-02-16,18.940000534057617,19.0,18.6200008392334,18.979999542236328,1623619.0
+2021-02-17,18.959999084472656,18.959999084472656,18.760000228881836,18.799999237060547,1023442.0
+2021-02-18,18.81999969482422,20.219999313354492,18.739999771118164,19.84000015258789,6004196.0
+2021-02-21,20.200000762939453,20.200000762939453,19.84000015258789,20.040000915527344,2530376.0
+2021-02-22,19.860000610351562,19.959999084472656,19.65999984741211,19.8799991607666,1643407.0
+2021-02-23,19.899999618530273,19.940000534057617,19.719999313354492,19.940000534057617,1481077.0
+2021-02-24,20.5,21.0,19.959999084472656,19.959999084472656,5589534.0
+2021-02-25,20.299999237060547,20.299999237060547,19.8799991607666,19.979999542236328,2261513.0
+2021-02-28,20.260000228881836,21.280000686645508,20.200000762939453,21.100000381469727,7621480.0
+2021-03-01,21.200000762939453,21.899999618530273,21.059999465942383,21.079999923706055,3584332.0
+2021-03-02,21.18000030517578,21.18000030517578,20.920000076293945,21.100000381469727,2215410.0
+2021-03-03,21.100000381469727,21.260000228881836,21.020000457763672,21.200000762939453,1267116.0
+2021-03-04,21.219999313354492,21.3799991607666,21.15999984741211,21.299999237060547,1803194.0
+2021-03-07,21.399999618530273,21.399999618530273,21.020000457763672,21.15999984741211,1914051.0
+2021-03-08,21.18000030517578,21.18000030517578,20.979999542236328,21.079999923706055,1481896.0
+2021-03-09,21.1200008392334,21.219999313354492,20.5,20.959999084472656,2353813.0
+2021-03-10,21.100000381469727,21.440000534057617,20.979999542236328,21.260000228881836,1896691.0
+2021-03-11,21.360000610351562,21.3799991607666,21.15999984741211,21.360000610351562,1587571.0
+2021-03-14,21.399999618530273,21.979999542236328,21.3799991607666,21.8799991607666,1933080.0
+2021-03-15,21.979999542236328,22.219999313354492,21.799999237060547,22.100000381469727,1791567.0
+2021-03-16,22.100000381469727,22.139999389648438,21.860000610351562,22.0,1438289.0
+2021-03-17,22.0,22.0,21.84000015258789,21.940000534057617,683572.0
+2021-03-18,21.959999084472656,21.959999084472656,21.700000762939453,21.84000015258789,872685.0
+2021-03-21,21.799999237060547,22.0,21.799999237060547,21.920000076293945,612755.0
+2021-03-22,21.920000076293945,22.100000381469727,21.899999618530273,22.100000381469727,1048519.0
+2021-03-23,22.5,23.31999969482422,22.5,22.899999618530273,4978746.0
+2021-03-24,22.899999618530273,22.899999618530273,22.6200008392334,22.639999389648438,990846.0
+2021-03-25,22.6200008392334,23.1200008392334,22.600000381469727,23.079999923706055,1564234.0
+2021-03-28,23.0,23.020000457763672,22.65999984741211,23.0,1430650.0
+2021-03-29,23.079999923706055,23.1200008392334,22.959999084472656,23.059999465942383,1286005.0
+2021-03-30,23.040000915527344,23.059999465942383,22.920000076293945,22.940000534057617,1322428.0
+2021-03-31,23.0,23.079999923706055,22.920000076293945,22.979999542236328,2703729.0
+2021-04-01,22.260000228881836,22.360000610351562,22.200000762939453,22.299999237060547,2662189.0
+2021-04-04,22.200000762939453,22.479999542236328,22.1200008392334,22.200000762939453,1950734.0
+2021-04-05,22.200000762939453,22.280000686645508,22.1200008392334,22.200000762939453,1302318.0
+2021-04-06,22.200000762939453,22.219999313354492,22.100000381469727,22.200000762939453,1011367.0
+2021-04-07,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2021-04-08,22.0,22.219999313354492,21.979999542236328,22.200000762939453,803321.0
+2021-04-11,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2021-04-12,22.15999984741211,22.299999237060547,22.059999465942383,22.200000762939453,1384656.0
+2021-04-13,22.280000686645508,22.31999969482422,22.139999389648438,22.200000762939453,966815.0
+2021-04-14,22.18000030517578,22.219999313354492,22.059999465942383,22.200000762939453,591939.0
+2021-04-15,22.200000762939453,22.399999618530273,22.200000762939453,22.219999313354492,1142121.0
+2021-04-18,22.200000762939453,22.459999084472656,22.200000762939453,22.399999618530273,877318.0
+2021-04-19,22.420000076293945,23.31999969482422,22.399999618530273,23.100000381469727,3913972.0
+2021-04-20,23.079999923706055,23.860000610351562,22.799999237060547,23.479999542236328,4310666.0
+2021-04-21,23.600000381469727,24.079999923706055,23.420000076293945,23.920000076293945,2852941.0
+2021-04-22,24.0,24.459999084472656,24.0,24.399999618530273,2055486.0
+2021-04-25,24.440000534057617,24.440000534057617,24.219999313354492,24.219999313354492,847847.0
+2021-04-26,24.200000762939453,24.200000762939453,23.959999084472656,24.15999984741211,1036627.0
+2021-04-27,24.15999984741211,24.239999771118164,24.079999923706055,24.100000381469727,858137.0
+2021-04-28,24.079999923706055,24.239999771118164,24.079999923706055,24.15999984741211,841489.0
+2021-04-29,24.15999984741211,24.459999084472656,24.15999984741211,24.299999237060547,1417339.0
+2021-05-02,24.059999465942383,24.399999618530273,24.0,24.1200008392334,1003540.0
+2021-05-03,24.139999389648438,24.139999389648438,23.700000762939453,23.799999237060547,1043185.0
+2021-05-04,23.739999771118164,23.780000686645508,23.520000457763672,23.6200008392334,846460.0
+2021-05-05,23.6200008392334,23.6200008392334,23.299999237060547,23.34000015258789,633126.0
+2021-05-06,23.34000015258789,23.719999313354492,23.1200008392334,23.31999969482422,769177.0
+2021-05-09,23.360000610351562,23.959999084472656,23.360000610351562,23.959999084472656,591774.0
+2021-05-10,23.959999084472656,24.219999313354492,23.579999923706055,23.6200008392334,1761216.0
+2021-05-17,23.6200008392334,23.700000762939453,23.5,23.579999923706055,588426.0
+2021-05-18,23.600000381469727,24.200000762939453,23.600000381469727,24.18000030517578,1056245.0
+2021-05-19,24.18000030517578,24.299999237060547,23.899999618530273,23.899999618530273,1334910.0
+2021-05-20,23.920000076293945,24.020000457763672,23.8799991607666,23.899999618530273,524849.0
+2021-05-23,23.899999618530273,24.0,23.479999542236328,23.65999984741211,990140.0
+2021-05-24,23.65999984741211,23.959999084472656,23.65999984741211,23.8799991607666,484140.0
+2021-05-25,23.860000610351562,23.979999542236328,23.860000610351562,23.860000610351562,359929.0
+2021-05-26,23.920000076293945,23.940000534057617,23.84000015258789,23.920000076293945,314550.0
+2021-05-27,23.920000076293945,24.0,23.84000015258789,24.0,553439.0
+2021-05-30,23.959999084472656,24.100000381469727,23.899999618530273,23.979999542236328,543899.0
+2021-05-31,24.059999465942383,24.059999465942383,23.899999618530273,23.940000534057617,417339.0
+2021-06-01,24.020000457763672,24.020000457763672,23.899999618530273,23.940000534057617,384769.0
+2021-06-02,23.940000534057617,24.0,23.8799991607666,23.959999084472656,282441.0
+2021-06-03,23.920000076293945,23.979999542236328,23.799999237060547,23.979999542236328,926541.0
+2021-06-06,23.959999084472656,24.0,23.81999969482422,23.920000076293945,695436.0
+2021-06-07,23.899999618530273,23.920000076293945,23.760000228881836,23.8799991607666,608701.0
+2021-06-08,23.8799991607666,24.059999465942383,23.6200008392334,24.059999465942383,1712895.0
+2021-06-09,24.059999465942383,24.079999923706055,23.8799991607666,23.920000076293945,900229.0
+2021-06-10,23.940000534057617,24.399999618530273,23.940000534057617,24.399999618530273,2618236.0
+2021-06-13,24.600000381469727,25.200000762939453,24.600000381469727,24.81999969482422,3474031.0
+2021-06-14,24.84000015258789,24.860000610351562,24.540000915527344,24.739999771118164,1606069.0
+2021-06-15,24.799999237060547,25.100000381469727,24.600000381469727,25.049999237060547,1329519.0
+2021-06-16,25.0,25.0,24.739999771118164,24.899999618530273,636587.0
+2021-06-17,24.899999618530273,24.920000076293945,24.6200008392334,24.6200008392334,665977.0
+2021-06-20,24.6200008392334,24.68000030517578,24.299999237060547,24.34000015258789,890226.0
+2021-06-21,24.299999237060547,24.299999237060547,24.100000381469727,24.299999237060547,478288.0
+2021-06-22,24.299999237060547,24.420000076293945,24.299999237060547,24.31999969482422,253365.0
+2021-06-23,24.34000015258789,24.559999465942383,24.1200008392334,24.440000534057617,971981.0
+2021-06-24,24.440000534057617,24.6200008392334,24.260000228881836,24.299999237060547,654333.0
+2021-06-27,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2021-06-28,24.68000030517578,24.700000762939453,24.3799991607666,24.399999618530273,590079.0
+2021-06-29,24.399999618530273,24.420000076293945,24.18000030517578,24.299999237060547,475489.0
+2021-06-30,24.299999237060547,24.299999237060547,24.15999984741211,24.15999984741211,515640.0
+2021-07-01,24.15999984741211,24.420000076293945,24.15999984741211,24.299999237060547,345129.0
+2021-07-04,24.360000610351562,24.420000076293945,24.18000030517578,24.200000762939453,928180.0
+2021-07-05,24.200000762939453,24.200000762939453,23.8799991607666,23.920000076293945,1130996.0
+2021-07-06,23.940000534057617,24.200000762939453,23.84000015258789,24.0,756116.0
+2021-07-07,23.940000534057617,23.979999542236328,23.860000610351562,23.8799991607666,732684.0
+2021-07-08,23.920000076293945,24.0,23.3799991607666,23.639999389648438,1005420.0
+2021-07-11,23.68000030517578,23.739999771118164,23.18000030517578,23.219999313354492,1145121.0
+2021-07-12,23.219999313354492,23.299999237060547,22.959999084472656,23.239999771118164,657115.0
+2021-07-13,23.18000030517578,23.299999237060547,23.100000381469727,23.299999237060547,535415.0
+2021-07-14,23.299999237060547,23.3799991607666,23.139999389648438,23.280000686645508,621523.0
+2021-07-15,23.299999237060547,23.34000015258789,23.1200008392334,23.18000030517578,892019.0
+2021-07-25,23.280000686645508,23.3799991607666,23.239999771118164,23.260000228881836,422366.0
+2021-07-26,23.280000686645508,23.299999237060547,23.15999984741211,23.200000762939453,266436.0
+2021-07-27,23.219999313354492,23.6200008392334,23.200000762939453,23.540000915527344,955916.0
+2021-07-28,23.600000381469727,23.600000381469727,23.239999771118164,23.399999618530273,789352.0
+2021-07-29,23.399999618530273,23.600000381469727,23.219999313354492,23.600000381469727,1077450.0
+2021-08-01,23.6200008392334,23.719999313354492,23.420000076293945,23.639999389648438,722138.0
+2021-08-02,23.639999389648438,23.799999237060547,23.579999923706055,23.579999923706055,1202813.0
+2021-08-03,23.579999923706055,23.579999923706055,23.3799991607666,23.3799991607666,818375.0
+2021-08-04,23.299999237060547,23.299999237060547,23.100000381469727,23.219999313354492,635346.0
+2021-08-05,23.219999313354492,23.219999313354492,22.959999084472656,23.15999984741211,624502.0
+2021-08-08,23.15999984741211,23.15999984741211,22.559999465942383,22.780000686645508,1752126.0
+2021-08-09,22.360000610351562,22.540000915527344,22.059999465942383,22.139999389648438,1741621.0
+2021-08-10,22.15999984741211,22.299999237060547,21.959999084472656,22.0,1439064.0
+2021-08-11,22.139999389648438,22.139999389648438,21.920000076293945,22.0,1145533.0
+2021-08-12,22.100000381469727,22.100000381469727,21.6200008392334,21.700000762939453,1116050.0
+2021-08-15,21.920000076293945,21.920000076293945,21.540000915527344,21.760000228881836,690927.0
+2021-08-16,21.739999771118164,21.8799991607666,21.6200008392334,21.799999237060547,477301.0
+2021-08-17,21.799999237060547,22.079999923706055,21.719999313354492,22.0,948966.0
+2021-08-18,22.0,22.0,21.360000610351562,21.360000610351562,766734.0
+2021-08-19,21.059999465942383,21.5,21.040000915527344,21.5,858595.0
+2021-08-22,21.5,21.5,21.059999465942383,21.399999618530273,550077.0
+2021-08-23,21.399999618530273,21.520000457763672,21.260000228881836,21.31999969482422,500973.0
+2021-08-24,21.360000610351562,21.399999618530273,21.15999984741211,21.260000228881836,283314.0
+2021-08-25,21.260000228881836,21.3799991607666,21.18000030517578,21.200000762939453,296444.0
+2021-08-26,21.260000228881836,21.299999237060547,21.15999984741211,21.280000686645508,229224.0
+2021-08-29,21.299999237060547,21.5,21.299999237060547,21.459999084472656,344071.0
+2021-08-30,21.540000915527344,21.579999923706055,21.3799991607666,21.399999618530273,817557.0
+2021-08-31,21.399999618530273,21.420000076293945,21.200000762939453,21.200000762939453,920126.0
+2021-09-01,21.200000762939453,21.280000686645508,21.139999389648438,21.139999389648438,1017801.0
+2021-09-02,21.200000762939453,21.299999237060547,21.15999984741211,21.200000762939453,1007555.0
+2021-09-05,21.239999771118164,21.280000686645508,21.059999465942383,21.139999389648438,1614618.0
+2021-09-06,21.1200008392334,21.299999237060547,21.079999923706055,21.200000762939453,1102173.0
+2021-09-07,21.219999313354492,21.899999618530273,21.200000762939453,21.719999313354492,3710394.0
+2021-09-08,21.899999618530273,21.899999618530273,21.559999465942383,21.579999923706055,1202117.0
+2021-09-09,21.5,21.520000457763672,21.239999771118164,21.3799991607666,784881.0
+2021-09-12,21.360000610351562,21.360000610351562,21.139999389648438,21.239999771118164,909764.0
+2021-09-13,21.239999771118164,21.239999771118164,21.139999389648438,21.219999313354492,1135180.0
+2021-09-14,21.219999313354492,21.280000686645508,21.15999984741211,21.219999313354492,739664.0
+2021-09-15,21.18000030517578,21.239999771118164,21.15999984741211,21.15999984741211,601027.0
+2021-09-16,21.200000762939453,21.239999771118164,21.15999984741211,21.200000762939453,476180.0
+2021-09-19,21.200000762939453,21.200000762939453,21.040000915527344,21.100000381469727,668032.0
+2021-09-20,21.020000457763672,21.040000915527344,20.799999237060547,20.799999237060547,1139272.0
+2021-09-21,20.760000228881836,20.899999618530273,20.719999313354492,20.719999313354492,649195.0
+2021-09-22,20.700000762939453,20.799999237060547,20.520000457763672,20.540000915527344,620595.0
+2021-09-26,22.0,22.219999313354492,21.81999969482422,22.059999465942383,7455194.0
+2021-09-27,22.100000381469727,22.34000015258789,22.0,22.200000762939453,3255332.0
+2021-09-28,22.200000762939453,22.31999969482422,22.100000381469727,22.299999237060547,1604491.0
+2021-09-29,22.299999237060547,22.68000030517578,22.200000762939453,22.5,2331173.0
+2021-09-30,22.559999465942383,22.600000381469727,22.3799991607666,22.520000457763672,2114353.0
+2021-10-03,22.5,22.559999465942383,22.0,22.100000381469727,2587368.0
+2021-10-04,21.100000381469727,21.360000610351562,20.979999542236328,21.15999984741211,1638703.0
+2021-10-05,21.15999984741211,21.200000762939453,20.739999771118164,20.739999771118164,1414627.0
+2021-10-06,20.719999313354492,20.719999313354492,20.020000457763672,20.020000457763672,2424889.0
+2021-10-07,20.1200008392334,20.1200008392334,19.239999771118164,19.399999618530273,2994485.0
+2021-10-10,19.34000015258789,19.34000015258789,18.479999542236328,18.479999542236328,3760930.0
+2021-10-11,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2021-10-12,19.34000015258789,19.459999084472656,19.0,19.020000457763672,1512726.0
+2021-10-13,19.059999465942383,19.31999969482422,19.0,19.18000030517578,736719.0
+2021-10-14,19.200000762939453,19.200000762939453,19.059999465942383,19.18000030517578,598639.0
+2021-10-17,19.200000762939453,19.3799991607666,19.200000762939453,19.299999237060547,1061777.0
+2021-10-18,19.34000015258789,19.3799991607666,19.15999984741211,19.260000228881836,988636.0
+2021-10-19,19.219999313354492,19.219999313354492,18.979999542236328,19.0,1842900.0
+2021-10-20,19.0,19.020000457763672,18.899999618530273,18.959999084472656,559753.0
+2021-10-21,19.0,19.139999389648438,18.899999618530273,19.079999923706055,922362.0
+2021-10-24,19.100000381469727,19.1200008392334,18.899999618530273,19.040000915527344,659976.0
+2021-10-25,19.059999465942383,19.200000762939453,19.0,19.020000457763672,695065.0
+2021-10-26,19.15999984741211,19.15999984741211,19.0,19.040000915527344,793017.0
+2021-10-27,19.040000915527344,19.040000915527344,18.940000534057617,18.959999084472656,781399.0
+2021-10-28,18.959999084472656,19.020000457763672,18.8799991607666,18.899999618530273,495869.0
+2021-10-31,18.899999618530273,19.079999923706055,18.760000228881836,18.84000015258789,661798.0
+2021-11-01,18.84000015258789,18.979999542236328,18.760000228881836,18.940000534057617,396293.0
+2021-11-02,18.920000076293945,19.059999465942383,18.81999969482422,18.899999618530273,931748.0
+2021-11-03,18.899999618530273,18.979999542236328,18.84000015258789,18.979999542236328,445874.0
+2021-11-04,18.920000076293945,19.139999389648438,18.799999237060547,19.139999389648438,602930.0
+2021-11-07,19.1200008392334,19.31999969482422,19.040000915527344,19.239999771118164,1108772.0
+2021-11-08,19.239999771118164,19.239999771118164,19.0,19.020000457763672,681021.0
+2021-11-09,19.020000457763672,19.020000457763672,18.860000610351562,18.899999618530273,1324279.0
+2021-11-10,18.899999618530273,18.959999084472656,18.860000610351562,18.940000534057617,692452.0
+2021-11-11,18.899999618530273,19.15999984741211,18.8799991607666,19.139999389648438,744046.0
+2021-11-14,19.18000030517578,19.6200008392334,19.139999389648438,19.559999465942383,1466038.0
+2021-11-15,19.639999389648438,19.8799991607666,19.31999969482422,19.68000030517578,2435265.0
+2021-11-16,19.799999237060547,19.799999237060547,19.139999389648438,19.15999984741211,1298233.0
+2021-11-17,19.15999984741211,19.34000015258789,18.899999618530273,19.059999465942383,1124086.0
+2021-11-18,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2021-11-21,19.0,19.0,18.760000228881836,18.860000610351562,832939.0
+2021-11-22,18.860000610351562,18.860000610351562,18.520000457763672,18.520000457763672,827366.0
+2021-11-23,18.5,18.65999984741211,18.360000610351562,18.459999084472656,1048569.0
+2021-11-24,18.540000915527344,18.6200008392334,18.440000534057617,18.5,747587.0
+2021-11-25,18.600000381469727,18.700000762939453,18.5,18.65999984741211,650604.0
+2021-11-28,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0.0
+2021-11-29,18.34000015258789,18.34000015258789,17.860000610351562,18.0,744624.0
+2021-11-30,17.979999542236328,18.15999984741211,17.899999618530273,18.020000457763672,548152.0
+2021-12-01,18.079999923706055,18.200000762939453,17.899999618530273,17.979999542236328,509818.0
+2021-12-02,17.979999542236328,18.059999465942383,17.920000076293945,18.040000915527344,291768.0
+2021-12-05,18.200000762939453,19.100000381469727,18.18000030517578,18.8799991607666,2173785.0
+2021-12-06,19.0,19.0,18.600000381469727,18.6200008392334,644590.0
+2021-12-07,18.780000686645508,18.780000686645508,18.540000915527344,18.68000030517578,422290.0
+2021-12-08,18.700000762939453,18.700000762939453,18.559999465942383,18.639999389648438,503902.0
+2021-12-09,18.68000030517578,18.68000030517578,18.399999618530273,18.479999542236328,453979.0
+2021-12-12,18.5,18.700000762939453,18.440000534057617,18.700000762939453,307111.0
+2021-12-13,18.899999618530273,19.139999389648438,18.799999237060547,18.799999237060547,941859.0
+2021-12-14,18.81999969482422,18.899999618530273,18.65999984741211,18.700000762939453,486089.0
+2021-12-15,18.780000686645508,18.780000686645508,18.700000762939453,18.700000762939453,283483.0
+2021-12-16,18.700000762939453,18.8799991607666,18.700000762939453,18.780000686645508,368625.0
+2021-12-19,18.639999389648438,18.719999313354492,18.559999465942383,18.579999923706055,420675.0
+2021-12-20,18.5,18.520000457763672,18.31999969482422,18.399999618530273,308087.0
+2021-12-21,18.399999618530273,18.440000534057617,18.3799991607666,18.420000076293945,170827.0
+2021-12-22,18.420000076293945,18.65999984741211,18.399999618530273,18.459999084472656,433779.0
+2021-12-23,18.420000076293945,18.459999084472656,18.280000686645508,18.360000610351562,308634.0
+2021-12-26,18.440000534057617,18.440000534057617,18.200000762939453,18.200000762939453,182974.0
+2021-12-27,18.100000381469727,18.239999771118164,18.100000381469727,18.18000030517578,201025.0
+2021-12-28,18.200000762939453,18.31999969482422,18.18000030517578,18.18000030517578,128786.0
+2021-12-29,18.219999313354492,18.399999618530273,17.940000534057617,18.020000457763672,1246427.0
+2021-12-30,18.0,18.079999923706055,17.959999084472656,18.059999465942383,344630.0
+2022-01-02,18.040000915527344,18.040000915527344,17.899999618530273,17.920000076293945,581996.0
+2022-01-03,17.920000076293945,17.979999542236328,17.739999771118164,17.739999771118164,608832.0
+2022-01-04,17.799999237060547,17.979999542236328,17.68000030517578,17.940000534057617,412506.0
+2022-01-05,17.739999771118164,17.940000534057617,17.739999771118164,17.899999618530273,449267.0
+2022-01-06,17.899999618530273,17.940000534057617,17.8799991607666,17.920000076293945,604362.0
+2022-01-09,17.920000076293945,18.239999771118164,17.920000076293945,18.139999389648438,938294.0
+2022-01-10,18.239999771118164,18.239999771118164,18.139999389648438,18.15999984741211,738105.0
+2022-01-11,18.15999984741211,18.239999771118164,18.059999465942383,18.239999771118164,403515.0
+2022-01-12,18.280000686645508,18.520000457763672,18.260000228881836,18.399999618530273,667775.0
+2022-01-13,18.5,19.0,18.420000076293945,19.0,1565969.0
+2022-01-16,19.1200008392334,19.5,19.059999465942383,19.219999313354492,1889779.0
+2022-01-17,19.280000686645508,19.280000686645508,19.040000915527344,19.1200008392334,488412.0
+2022-01-18,19.1200008392334,19.15999984741211,18.899999618530273,19.040000915527344,781228.0
+2022-01-19,18.899999618530273,19.020000457763672,18.899999618530273,18.920000076293945,469120.0
+2022-01-20,18.920000076293945,18.979999542236328,18.84000015258789,18.959999084472656,369828.0
+2022-01-23,18.920000076293945,19.079999923706055,18.860000610351562,18.940000534057617,371069.0
+2022-01-24,18.940000534057617,18.979999542236328,18.780000686645508,18.899999618530273,381644.0
+2022-01-25,18.899999618530273,18.920000076293945,18.68000030517578,18.68000030517578,560309.0
+2022-01-26,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0
+2022-01-27,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0
+2022-01-30,18.84000015258789,18.920000076293945,18.84000015258789,18.920000076293945,416232.0
+2022-01-31,19.0,19.040000915527344,18.739999771118164,18.739999771118164,657178.0
+2022-02-01,18.799999237060547,18.899999618530273,18.65999984741211,18.65999984741211,1230320.0
+2022-02-02,18.799999237060547,18.81999969482422,18.739999771118164,18.780000686645508,278805.0
+2022-02-03,18.799999237060547,18.84000015258789,18.799999237060547,18.84000015258789,194873.0
+2022-02-06,18.81999969482422,18.84000015258789,18.760000228881836,18.81999969482422,245281.0
+2022-02-07,18.799999237060547,18.899999618530273,18.739999771118164,18.899999618530273,383532.0
+2022-02-08,18.899999618530273,19.020000457763672,18.8799991607666,18.940000534057617,458108.0
+2022-02-09,18.920000076293945,18.920000076293945,18.600000381469727,18.700000762939453,868592.0
+2022-02-10,18.700000762939453,18.700000762939453,18.5,18.5,716404.0
+2022-02-13,18.5,18.5,17.979999542236328,18.1200008392334,1096850.0
+2022-02-14,18.079999923706055,18.1200008392334,17.8799991607666,17.959999084472656,1237760.0
+2022-02-15,17.979999542236328,18.079999923706055,17.899999618530273,18.020000457763672,647917.0
+2022-02-16,18.0,18.079999923706055,17.940000534057617,18.079999923706055,724322.0
+2022-02-17,18.219999313354492,18.219999313354492,18.0,18.059999465942383,701687.0
+2022-02-20,18.100000381469727,18.100000381469727,17.81999969482422,17.81999969482422,508452.0
+2022-02-21,17.780000686645508,18.200000762939453,17.760000228881836,18.200000762939453,1271719.0
+2022-02-23,18.200000762939453,18.239999771118164,18.100000381469727,18.1200008392334,443518.0
+2022-02-24,17.959999084472656,18.040000915527344,17.799999237060547,17.84000015258789,839335.0
+2022-02-27,17.860000610351562,18.520000457763672,17.860000610351562,18.5,1060898.0
+2022-02-28,18.239999771118164,18.579999923706055,18.200000762939453,18.219999313354492,1041743.0
+2022-03-01,18.239999771118164,18.299999237060547,18.239999771118164,18.299999237060547,457525.0
+2022-03-02,18.239999771118164,18.239999771118164,18.1200008392334,18.1200008392334,438396.0
+2022-03-03,18.139999389648438,18.420000076293945,18.0,18.31999969482422,1529438.0
+2022-03-06,18.440000534057617,19.1200008392334,18.399999618530273,19.100000381469727,2993171.0
+2022-03-07,19.1200008392334,19.219999313354492,18.700000762939453,18.719999313354492,1633902.0
+2022-03-08,18.700000762939453,18.780000686645508,18.5,18.520000457763672,1416009.0
+2022-03-09,18.5,18.579999923706055,18.360000610351562,18.459999084472656,573762.0
+2022-03-10,18.5,18.5,18.31999969482422,18.31999969482422,435482.0
+2022-03-13,18.31999969482422,18.459999084472656,18.200000762939453,18.200000762939453,702255.0
+2022-03-14,18.18000030517578,18.260000228881836,18.059999465942383,18.200000762939453,302559.0
+2022-03-15,18.18000030517578,18.459999084472656,18.079999923706055,18.360000610351562,583879.0
+2022-03-16,18.3799991607666,18.459999084472656,18.219999313354492,18.459999084472656,645953.0
+2022-03-17,18.299999237060547,18.299999237060547,17.8799991607666,18.020000457763672,1983590.0
+2022-03-20,18.059999465942383,18.079999923706055,17.899999618530273,18.0,672125.0
+2022-03-21,17.979999542236328,17.979999542236328,17.860000610351562,17.860000610351562,566659.0
+2022-03-22,17.81999969482422,18.0,17.81999969482422,17.899999618530273,355289.0
+2022-03-23,17.899999618530273,18.200000762939453,17.799999237060547,18.200000762939453,729255.0
+2022-03-24,18.200000762939453,18.200000762939453,17.979999542236328,17.979999542236328,513187.0
+2022-03-27,18.020000457763672,18.700000762939453,18.0,18.6200008392334,2041442.0
+2022-03-28,18.639999389648438,19.5,18.559999465942383,19.5,5658618.0
+2022-03-29,19.520000457763672,19.719999313354492,19.200000762939453,19.31999969482422,2112808.0
+2022-03-30,19.540000915527344,19.700000762939453,19.219999313354492,19.5,1806371.0
+2022-03-31,19.34000015258789,19.799999237060547,19.31999969482422,19.600000381469727,1789964.0
+2022-04-03,20.200000762939453,20.239999771118164,20.0,20.200000762939453,1616268.0
+2022-04-04,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2022-04-05,19.700000762939453,19.700000762939453,19.360000610351562,19.459999084472656,995054.0
+2022-04-06,19.899999618530273,19.899999618530273,19.0,19.020000457763672,960762.0
+2022-04-07,19.100000381469727,19.5,19.020000457763672,19.420000076293945,2108326.0
+2022-04-10,19.420000076293945,19.68000030517578,19.420000076293945,19.579999923706055,1151506.0
+2022-04-11,19.579999923706055,19.579999923706055,19.260000228881836,19.399999618530273,1314734.0
+2022-04-12,19.280000686645508,19.479999542236328,19.059999465942383,19.399999618530273,928443.0
+2022-04-13,19.34000015258789,19.34000015258789,19.079999923706055,19.139999389648438,977750.0
+2022-04-14,19.139999389648438,19.280000686645508,19.020000457763672,19.280000686645508,1191207.0
+2022-04-17,19.299999237060547,19.31999969482422,19.100000381469727,19.219999313354492,1386002.0
+2022-04-18,19.219999313354492,19.219999313354492,19.040000915527344,19.059999465942383,736947.0
+2022-04-19,19.059999465942383,19.059999465942383,18.799999237060547,18.8799991607666,681385.0
+2022-04-20,18.84000015258789,19.0,18.700000762939453,19.0,561428.0
+2022-04-21,19.0,19.020000457763672,18.760000228881836,18.780000686645508,388302.0
+2022-04-24,18.700000762939453,18.700000762939453,18.600000381469727,18.6200008392334,409455.0
+2022-04-25,18.65999984741211,18.719999313354492,18.280000686645508,18.360000610351562,542635.0
+2022-04-26,18.31999969482422,18.5,18.1200008392334,18.479999542236328,474704.0
+2022-04-27,18.459999084472656,18.559999465942383,18.360000610351562,18.559999465942383,250826.0
+2022-04-28,18.579999923706055,18.600000381469727,18.360000610351562,18.360000610351562,346396.0
+2022-05-08,18.34000015258789,18.34000015258789,18.0,18.280000686645508,469201.0
+2022-05-09,18.219999313354492,18.34000015258789,18.079999923706055,18.1200008392334,1060216.0
+2022-05-10,18.100000381469727,18.100000381469727,17.8799991607666,17.940000534057617,656865.0
+2022-05-11,17.940000534057617,18.1200008392334,17.920000076293945,18.020000457763672,716029.0
+2022-05-12,17.979999542236328,17.979999542236328,17.579999923706055,17.700000762939453,876970.0
+2022-05-15,17.700000762939453,17.760000228881836,17.3799991607666,17.3799991607666,693229.0
+2022-05-16,17.239999771118164,17.31999969482422,16.920000076293945,17.020000457763672,1379692.0
+2022-05-17,17.040000915527344,17.040000915527344,16.860000610351562,17.0,489556.0
+2022-05-18,17.0,17.0,17.0,17.0,0.0
+2022-05-19,17.0,17.0,16.600000381469727,16.719999313354492,443992.0
+2022-05-22,16.5,16.520000457763672,16.219999313354492,16.420000076293945,567106.0
+2022-05-23,16.420000076293945,16.65999984741211,16.420000076293945,16.600000381469727,252698.0
+2022-05-24,16.600000381469727,16.639999389648438,16.399999618530273,16.479999542236328,373472.0
+2022-05-25,16.5,16.540000915527344,16.420000076293945,16.5,381673.0
+2022-05-26,16.5,16.6200008392334,16.3799991607666,16.3799991607666,464191.0
+2022-05-29,16.440000534057617,16.559999465942383,16.420000076293945,16.540000915527344,324761.0
+2022-05-30,16.540000915527344,16.600000381469727,16.31999969482422,16.559999465942383,808218.0
+2022-05-31,16.5,16.559999465942383,16.280000686645508,16.440000534057617,600447.0
+2022-06-01,16.239999771118164,16.360000610351562,16.200000762939453,16.360000610351562,462578.0
+2022-06-02,16.440000534057617,16.700000762939453,16.399999618530273,16.579999923706055,1044367.0
+2022-06-05,16.639999389648438,16.68000030517578,16.479999542236328,16.520000457763672,514881.0
+2022-06-06,16.5,16.780000686645508,16.5,16.579999923706055,655507.0
+2022-06-07,16.540000915527344,16.559999465942383,16.239999771118164,16.260000228881836,1120459.0
+2022-06-08,16.280000686645508,16.5,16.280000686645508,16.31999969482422,387149.0
+2022-06-09,16.34000015258789,16.420000076293945,16.239999771118164,16.299999237060547,982348.0
+2022-06-12,16.239999771118164,16.239999771118164,16.0,16.079999923706055,627406.0
+2022-06-13,16.0,16.040000915527344,15.520000457763672,15.600000381469727,445478.0
+2022-06-14,15.539999961853027,15.5600004196167,14.680000305175781,14.880000114440918,994164.0
+2022-06-15,14.920000076293945,15.15999984741211,14.699999809265137,14.920000076293945,1140814.0
+2022-06-16,14.920000076293945,15.020000457763672,14.800000190734863,14.819999694824219,755841.0
+2022-06-19,14.5,14.5,14.180000305175781,14.180000305175781,414132.0
+2022-06-20,14.15999984741211,14.5,14.039999961853027,14.5,341818.0
+2022-06-21,14.600000381469727,14.859999656677246,14.5600004196167,14.779999732971191,885669.0
+2022-06-22,14.779999732971191,14.779999732971191,14.079999923706055,14.119999885559082,276823.0
+2022-06-23,14.0,14.079999923706055,13.600000381469727,14.079999923706055,448096.0
+2022-06-26,14.239999771118164,14.819999694824219,14.239999771118164,14.819999694824219,536248.0
+2022-06-27,14.720000267028809,15.0,14.539999961853027,14.539999961853027,334748.0
+2022-06-28,14.239999771118164,14.699999809265137,14.239999771118164,14.699999809265137,396579.0
+2022-06-29,14.699999809265137,14.800000190734863,14.579999923706055,14.579999923706055,210007.0
+2022-06-30,14.539999961853027,14.779999732971191,14.539999961853027,14.760000228881836,254664.0
+2022-07-03,14.800000190734863,15.579999923706055,14.800000190734863,15.0,979615.0
+2022-07-04,15.0,15.0600004196167,14.479999542236328,14.5,616357.0
+2022-07-05,14.600000381469727,14.640000343322754,14.380000114440918,14.4399995803833,208313.0
+2022-07-06,14.300000190734863,14.600000381469727,14.119999885559082,14.600000381469727,304201.0
+2022-07-13,14.640000343322754,14.680000305175781,14.479999542236328,14.520000457763672,204570.0
+2022-07-14,14.5,14.640000343322754,14.359999656677246,14.5,300513.0
+2022-07-17,14.520000457763672,14.800000190734863,14.460000038146973,14.720000267028809,300552.0
+2022-07-18,14.539999961853027,14.84000015258789,14.5,14.640000343322754,392382.0
+2022-07-19,14.699999809265137,15.15999984741211,14.640000343322754,15.0600004196167,626775.0
+2022-07-20,15.0600004196167,15.0600004196167,14.920000076293945,14.979999542236328,546104.0
+2022-07-21,15.0,15.039999961853027,14.899999618530273,14.979999542236328,260144.0
+2022-07-24,14.960000038146973,15.100000381469727,14.920000076293945,14.960000038146973,436618.0
+2022-07-25,14.920000076293945,14.9399995803833,14.819999694824219,14.84000015258789,214630.0
+2022-07-26,14.899999618530273,15.100000381469727,14.880000114440918,14.899999618530273,306359.0
+2022-07-27,14.899999618530273,15.0,14.819999694824219,14.880000114440918,257019.0
+2022-07-28,14.979999542236328,15.020000457763672,14.920000076293945,14.960000038146973,253174.0
+2022-07-31,14.920000076293945,15.359999656677246,14.920000076293945,15.359999656677246,844434.0
+2022-08-01,15.399999618530273,15.479999542236328,15.260000228881836,15.34000015258789,593626.0
+2022-08-02,15.039999961853027,15.039999961853027,14.640000343322754,14.65999984741211,2035178.0
+2022-08-03,14.65999984741211,14.760000228881836,14.460000038146973,14.5600004196167,784750.0
+2022-08-04,14.539999961853027,14.779999732971191,14.5,14.739999771118164,714195.0
+2022-08-07,14.739999771118164,14.800000190734863,14.5,14.579999923706055,589659.0
+2022-08-08,14.539999961853027,14.579999923706055,14.520000457763672,14.539999961853027,291398.0
+2022-08-09,14.539999961853027,14.600000381469727,14.520000457763672,14.579999923706055,276654.0
+2022-08-10,14.579999923706055,14.84000015258789,14.5,14.779999732971191,616884.0
+2022-08-11,14.84000015258789,15.0,14.819999694824219,14.899999618530273,794388.0
+2022-08-14,15.0600004196167,15.260000228881836,15.0,15.260000228881836,1363277.0
+2022-08-15,15.279999732971191,15.479999542236328,15.180000305175781,15.300000190734863,801367.0
+2022-08-16,15.300000190734863,15.479999542236328,15.300000190734863,15.399999618530273,864587.0
+2022-08-17,15.399999618530273,15.4399995803833,15.15999984741211,15.220000267028809,764533.0
+2022-08-18,15.220000267028809,15.220000267028809,15.020000457763672,15.039999961853027,705322.0
+2022-08-21,15.039999961853027,15.140000343322754,14.920000076293945,14.9399995803833,378763.0
+2022-08-22,14.899999618530273,14.920000076293945,14.779999732971191,14.819999694824219,297733.0
+2022-08-23,14.800000190734863,14.800000190734863,14.619999885559082,14.65999984741211,1611661.0
+2022-08-24,14.579999923706055,14.579999923706055,14.319999694824219,14.319999694824219,554883.0
+2022-08-25,14.399999618530273,14.520000457763672,14.380000114440918,14.399999618530273,470073.0
+2022-08-28,14.399999618530273,14.399999618530273,14.199999809265137,14.319999694824219,504350.0
+2022-08-29,14.319999694824219,14.399999618530273,14.199999809265137,14.239999771118164,545696.0
+2022-08-30,14.260000228881836,14.300000190734863,14.180000305175781,14.199999809265137,407794.0
+2022-08-31,14.199999809265137,14.199999809265137,13.979999542236328,13.979999542236328,780837.0
+2022-09-01,14.100000381469727,14.100000381469727,13.65999984741211,13.699999809265137,1017573.0
+2022-09-04,13.699999809265137,13.899999618530273,13.699999809265137,13.760000228881836,316612.0
+2022-09-05,13.760000228881836,13.800000190734863,13.720000267028809,13.800000190734863,167665.0
+2022-09-06,13.84000015258789,13.859999656677246,13.5600004196167,13.579999923706055,299050.0
+2022-09-07,13.520000457763672,13.600000381469727,13.199999809265137,13.279999732971191,446904.0
+2022-09-08,13.359999656677246,13.359999656677246,13.0,13.100000381469727,722588.0
+2022-09-11,13.600000381469727,13.600000381469727,13.239999771118164,13.279999732971191,818174.0
+2022-09-12,13.260000228881836,13.260000228881836,13.0600004196167,13.119999885559082,535304.0
+2022-09-13,13.199999809265137,13.220000267028809,13.020000457763672,13.220000267028809,599491.0
+2022-09-14,13.020000457763672,13.100000381469727,12.920000076293945,12.979999542236328,1100407.0
+2022-09-15,12.979999542236328,13.039999961853027,12.859999656677246,12.859999656677246,580497.0
+2022-09-18,12.640000343322754,12.720000267028809,12.539999961853027,12.579999923706055,668620.0
+2022-09-19,12.5,12.619999885559082,12.420000076293945,12.420000076293945,578777.0
+2022-09-20,12.479999542236328,12.5600004196167,12.300000190734863,12.319999694824219,403537.0
+2022-09-21,12.34000015258789,12.399999618530273,12.020000457763672,12.180000305175781,536349.0
+2022-09-25,12.0,12.180000305175781,11.960000038146973,12.0600004196167,837559.0
+2022-09-26,12.0600004196167,12.140000343322754,12.0,12.119999885559082,640148.0
+2022-09-27,12.119999885559082,12.319999694824219,12.079999923706055,12.239999771118164,284174.0
+2022-09-28,12.359999656677246,12.4399995803833,12.199999809265137,12.4399995803833,303066.0
+2022-09-29,12.479999542236328,12.819999694824219,12.399999618530273,12.699999809265137,764388.0
+2022-10-02,12.699999809265137,12.800000190734863,12.420000076293945,12.680000305175781,384994.0
+2022-10-03,12.760000228881836,13.0,12.760000228881836,13.0,828004.0
+2022-10-04,13.0,13.0,13.0,13.0,0.0
+2022-10-05,13.100000381469727,13.220000267028809,12.859999656677246,12.880000114440918,1207747.0
+2022-10-06,12.880000114440918,12.899999618530273,12.640000343322754,12.739999771118164,1065094.0
+2022-10-09,12.520000457763672,12.520000457763672,12.260000228881836,12.319999694824219,1121526.0
+2022-10-10,12.319999694824219,12.359999656677246,12.15999984741211,12.199999809265137,484689.0
+2022-10-11,12.180000305175781,12.260000228881836,12.15999984741211,12.239999771118164,300522.0
+2022-10-12,12.239999771118164,12.279999732971191,12.140000343322754,12.140000343322754,899547.0
+2022-10-13,12.140000343322754,12.140000343322754,11.960000038146973,11.960000038146973,1071272.0
+2022-10-16,12.020000457763672,12.020000457763672,11.819999694824219,11.859999656677246,900973.0
+2022-10-17,11.920000076293945,12.039999961853027,11.899999618530273,11.9399995803833,510248.0
+2022-10-18,11.960000038146973,12.119999885559082,11.960000038146973,12.100000381469727,2468985.0
+2022-10-19,12.140000343322754,12.260000228881836,12.039999961853027,12.100000381469727,1119707.0
+2022-10-20,12.140000343322754,12.199999809265137,12.079999923706055,12.199999809265137,703354.0
+2022-10-23,12.279999732971191,12.380000114440918,12.199999809265137,12.34000015258789,1238243.0
+2022-10-24,12.359999656677246,12.359999656677246,12.180000305175781,12.220000267028809,453869.0
+2022-10-25,12.220000267028809,12.220000267028809,12.0600004196167,12.15999984741211,708375.0
+2022-10-26,12.15999984741211,12.279999732971191,12.0600004196167,12.180000305175781,2248608.0
+2022-10-27,12.199999809265137,12.319999694824219,12.180000305175781,12.199999809265137,1293252.0
+2022-10-30,12.279999732971191,12.619999885559082,12.260000228881836,12.619999885559082,1396026.0
+2022-10-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
+2022-11-01,12.699999809265137,12.720000267028809,12.359999656677246,12.399999618530273,1005384.0
+2022-11-02,12.399999618530273,12.399999618530273,11.979999542236328,12.199999809265137,1249610.0
+2022-11-03,12.15999984741211,12.359999656677246,12.100000381469727,12.300000190734863,474237.0
+2022-11-06,12.359999656677246,12.5600004196167,12.319999694824219,12.319999694824219,664927.0
+2022-11-07,12.279999732971191,12.319999694824219,12.239999771118164,12.279999732971191,370333.0
+2022-11-08,12.100000381469727,12.199999809265137,12.079999923706055,12.199999809265137,808009.0
+2022-11-09,12.199999809265137,12.239999771118164,12.0,12.199999809265137,959097.0
+2022-11-10,12.119999885559082,12.119999885559082,11.9399995803833,12.0,1382455.0
+2022-11-13,12.0,12.100000381469727,11.899999618530273,11.979999542236328,447926.0
+2022-11-14,11.960000038146973,12.15999984741211,11.920000076293945,12.0600004196167,384171.0
+2022-11-15,12.0600004196167,12.239999771118164,12.0600004196167,12.140000343322754,367531.0
+2022-11-16,12.100000381469727,12.4399995803833,12.100000381469727,12.4399995803833,738876.0
+2022-11-17,12.420000076293945,12.619999885559082,12.319999694824219,12.5,567497.0
+2022-11-20,12.579999923706055,12.600000381469727,12.359999656677246,12.420000076293945,330222.0
+2022-11-21,12.359999656677246,12.460000038146973,12.279999732971191,12.279999732971191,374253.0
+2022-11-22,12.399999618530273,12.399999618530273,12.279999732971191,12.34000015258789,161098.0
+2022-11-24,12.239999771118164,12.300000190734863,12.180000305175781,12.180000305175781,170474.0
+2022-11-27,12.220000267028809,12.220000267028809,12.100000381469727,12.15999984741211,235596.0
+2022-11-28,12.0600004196167,12.220000267028809,12.0600004196167,12.140000343322754,153110.0
+2022-11-29,12.300000190734863,12.300000190734863,12.199999809265137,12.199999809265137,189135.0
+2022-11-30,12.279999732971191,12.279999732971191,12.140000343322754,12.199999809265137,164125.0
+2022-12-01,12.300000190734863,12.300000190734863,12.239999771118164,12.279999732971191,121961.0
+2022-12-04,12.359999656677246,12.399999618530273,12.199999809265137,12.279999732971191,253484.0
+2022-12-05,12.180000305175781,12.180000305175781,12.100000381469727,12.119999885559082,396907.0
+2022-12-06,12.039999961853027,12.199999809265137,12.039999961853027,12.119999885559082,114472.0
+2022-12-07,12.15999984741211,12.15999984741211,12.039999961853027,12.039999961853027,209477.0
+2022-12-08,12.079999923706055,12.15999984741211,12.039999961853027,12.15999984741211,171075.0
+2022-12-11,12.15999984741211,12.220000267028809,11.960000038146973,11.960000038146973,463420.0
+2022-12-12,11.960000038146973,11.960000038146973,11.800000190734863,11.800000190734863,459992.0
+2022-12-13,11.899999618530273,11.979999542236328,11.819999694824219,11.819999694824219,414157.0
+2022-12-14,11.859999656677246,12.079999923706055,11.859999656677246,11.920000076293945,330788.0
+2022-12-15,11.920000076293945,11.9399995803833,11.859999656677246,11.899999618530273,246862.0
+2022-12-18,11.9399995803833,11.979999542236328,11.899999618530273,11.9399995803833,208968.0
+2022-12-19,11.899999618530273,11.920000076293945,11.84000015258789,11.84000015258789,200424.0
+2022-12-20,11.979999542236328,11.979999542236328,11.84000015258789,11.899999618530273,229135.0
+2022-12-21,11.960000038146973,12.079999923706055,11.9399995803833,12.0600004196167,280764.0
+2022-12-22,12.079999923706055,12.100000381469727,11.979999542236328,12.0600004196167,233682.0
+2022-12-25,12.079999923706055,12.119999885559082,12.0,12.0,129697.0
+2022-12-26,11.920000076293945,12.039999961853027,11.920000076293945,11.960000038146973,136019.0
+2022-12-27,11.979999542236328,12.0,11.960000038146973,12.0,138107.0
+2022-12-28,12.0,12.020000457763672,11.960000038146973,12.0,238679.0
+2022-12-29,12.0600004196167,12.15999984741211,12.039999961853027,12.0600004196167,371477.0
+2023-01-01,12.079999923706055,12.260000228881836,12.079999923706055,12.220000267028809,467985.0
+2023-01-02,12.279999732971191,12.619999885559082,12.260000228881836,12.600000381469727,973482.0
+2023-01-03,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2023-01-04,12.760000228881836,12.760000228881836,12.319999694824219,12.420000076293945,801030.0
+2023-01-05,12.359999656677246,12.640000343322754,12.359999656677246,12.5600004196167,526237.0
+2023-01-08,12.5600004196167,12.800000190734863,12.5600004196167,12.680000305175781,435864.0
+2023-01-09,12.699999809265137,12.899999618530273,12.699999809265137,12.819999694824219,439665.0
+2023-01-10,12.800000190734863,12.920000076293945,12.720000267028809,12.920000076293945,480567.0
+2023-01-11,12.9399995803833,13.100000381469727,12.819999694824219,13.0,875824.0
+2023-01-12,12.899999618530273,12.979999542236328,12.84000015258789,12.859999656677246,441069.0
+2023-01-15,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0.0
+2023-01-16,12.739999771118164,12.760000228881836,12.600000381469727,12.699999809265137,205641.0
+2023-01-17,12.619999885559082,12.65999984741211,12.5600004196167,12.600000381469727,194028.0
+2023-01-18,12.619999885559082,12.65999984741211,12.5600004196167,12.600000381469727,194028.0
+2023-01-19,12.5,12.600000381469727,12.479999542236328,12.600000381469727,114324.0
+2023-01-22,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2023-01-23,12.699999809265137,12.800000190734863,12.619999885559082,12.779999732971191,448599.0
+2023-01-24,12.779999732971191,12.880000114440918,12.720000267028809,12.739999771118164,364569.0
+2023-01-25,12.779999732971191,12.880000114440918,12.760000228881836,12.760000228881836,243978.0
+2023-01-26,12.800000190734863,12.84000015258789,12.779999732971191,12.800000190734863,327761.0
+2023-01-29,12.779999732971191,12.859999656677246,12.779999732971191,12.819999694824219,236313.0
+2023-01-30,12.800000190734863,12.819999694824219,12.680000305175781,12.720000267028809,192572.0
+2023-01-31,12.65999984741211,12.760000228881836,12.579999923706055,12.619999885559082,229184.0
+2023-02-01,12.640000343322754,12.680000305175781,12.600000381469727,12.65999984741211,142813.0
+2023-02-02,12.739999771118164,12.739999771118164,12.600000381469727,12.600000381469727,192780.0
+2023-02-05,12.5600004196167,12.699999809265137,12.539999961853027,12.619999885559082,203470.0
+2023-02-06,12.579999923706055,12.779999732971191,12.479999542236328,12.779999732971191,315239.0
+2023-02-07,12.800000190734863,13.020000457763672,12.760000228881836,12.800000190734863,758494.0
+2023-02-08,12.800000190734863,12.899999618530273,12.699999809265137,12.899999618530273,243127.0
+2023-02-09,12.9399995803833,12.9399995803833,12.800000190734863,12.880000114440918,161966.0
+2023-02-12,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2023-02-13,12.739999771118164,12.880000114440918,12.739999771118164,12.880000114440918,238086.0
+2023-02-14,12.880000114440918,12.960000038146973,12.819999694824219,12.880000114440918,309448.0
+2023-02-15,12.920000076293945,13.100000381469727,12.819999694824219,12.819999694824219,924964.0
+2023-02-16,12.800000190734863,12.979999542236328,12.800000190734863,12.960000038146973,191774.0
+2023-02-19,12.9399995803833,12.9399995803833,12.819999694824219,12.819999694824219,190002.0
+2023-02-20,12.65999984741211,12.739999771118164,12.579999923706055,12.579999923706055,253182.0
+2023-02-21,12.520000457763672,12.579999923706055,12.460000038146973,12.479999542236328,181199.0
+2023-02-23,12.5,12.5,12.359999656677246,12.479999542236328,185939.0
+2023-02-26,12.520000457763672,12.520000457763672,12.260000228881836,12.399999618530273,259867.0
+2023-02-27,12.199999809265137,12.34000015258789,12.140000343322754,12.199999809265137,229558.0
+2023-02-28,12.220000267028809,12.479999542236328,12.199999809265137,12.479999542236328,236746.0
+2023-03-01,12.399999618530273,12.399999618530273,12.199999809265137,12.319999694824219,3040.0
+2023-03-02,12.34000015258789,12.34000015258789,12.239999771118164,12.34000015258789,6000.0
+2023-03-05,12.359999656677246,12.460000038146973,12.279999732971191,12.319999694824219,1403.0
+2023-03-06,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2023-03-07,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2023-03-08,12.100000381469727,12.300000190734863,12.020000457763672,12.260000228881836,5342.0
+2023-03-09,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2023-03-12,12.9399995803833,12.9399995803833,12.579999923706055,12.65999984741211,2000.0
+2023-03-13,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2023-03-14,12.699999809265137,12.699999809265137,12.399999618530273,12.5600004196167,1712.0
+2023-03-15,12.640000343322754,12.720000267028809,12.239999771118164,12.319999694824219,3715.0
+2023-03-16,12.319999694824219,12.399999618530273,12.239999771118164,12.34000015258789,1442.0
+2023-03-19,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-20,12.380000114440918,12.760000228881836,12.359999656677246,12.739999771118164,3605.0
+2023-03-21,12.739999771118164,12.800000190734863,12.640000343322754,12.640000343322754,10000.0
+2023-03-22,12.779999732971191,12.779999732971191,12.539999961853027,12.720000267028809,1908.0
+2023-03-23,12.619999885559082,12.720000267028809,12.579999923706055,12.699999809265137,1431.0
+2023-03-26,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2023-03-27,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2023-03-28,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2023-03-29,12.859999656677246,13.020000457763672,12.84000015258789,12.9399995803833,874.0
+2023-03-30,13.0,13.039999961853027,12.920000076293945,12.960000038146973,1524.0
+2023-04-02,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0.0
+2023-04-03,13.5,13.920000076293945,13.5,13.880000114440918,1214.0
+2023-04-04,13.899999618530273,13.979999542236328,13.800000190734863,13.800000190734863,4499.0
+2023-04-05,13.800000190734863,13.84000015258789,13.579999923706055,13.680000305175781,2075.0
+2023-04-06,13.680000305175781,14.020000457763672,13.680000305175781,13.979999542236328,1300.0
+2023-04-09,14.300000190734863,15.34000015258789,14.300000190734863,15.100000381469727,2974.0
+2023-04-10,15.119999885559082,15.199999809265137,14.640000343322754,14.819999694824219,1294.0
+2023-04-11,14.819999694824219,14.960000038146973,14.34000015258789,14.680000305175781,2365.0
+2023-04-12,14.600000381469727,14.899999618530273,14.5,14.739999771118164,1658.0
+2023-04-13,14.699999809265137,14.920000076293945,14.699999809265137,14.800000190734863,1352.0
+2023-04-16,14.859999656677246,14.859999656677246,14.619999885559082,14.619999885559082,2000.0
+2023-04-17,14.619999885559082,14.65999984741211,14.380000114440918,14.579999923706055,3078.0
+2023-04-25,14.600000381469727,14.600000381469727,14.420000076293945,14.460000038146973,1580.0
+2023-04-26,14.4399995803833,14.460000038146973,14.279999732971191,14.399999618530273,2883.0
+2023-04-27,14.399999618530273,14.399999618530273,14.279999732971191,14.34000015258789,6219.0
+2023-04-30,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0.0
+2023-05-01,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0.0
+2023-05-02,14.800000190734863,14.800000190734863,14.5600004196167,14.600000381469727,5761.0
+2023-05-03,14.619999885559082,14.619999885559082,14.180000305175781,14.180000305175781,1450.0
+2023-05-04,14.039999961853027,14.399999618530273,14.039999961853027,14.140000343322754,2884.0
+2023-05-07,14.15999984741211,14.359999656677246,14.100000381469727,14.199999809265137,2000.0
+2023-05-08,14.199999809265137,14.300000190734863,14.119999885559082,14.300000190734863,12268.0
+2023-05-09,14.359999656677246,14.399999618530273,14.140000343322754,14.140000343322754,4889.0
+2023-05-10,14.100000381469727,14.220000267028809,14.039999961853027,14.199999809265137,1750.0
+2023-05-11,14.199999809265137,14.319999694824219,14.119999885559082,14.300000190734863,2500.0
+2023-05-14,14.300000190734863,14.380000114440918,14.199999809265137,14.239999771118164,1162.0
+2023-05-15,14.15999984741211,14.239999771118164,14.140000343322754,14.180000305175781,1330.0
+2023-05-16,14.039999961853027,14.140000343322754,13.960000038146973,14.020000457763672,5500.0
+2023-05-17,14.039999961853027,14.0600004196167,13.680000305175781,13.739999771118164,6109.0
+2023-05-18,13.800000190734863,14.079999923706055,13.779999732971191,14.0600004196167,3219.0
+2023-05-21,14.0,14.119999885559082,13.9399995803833,14.0,1360.0
+2023-05-22,14.039999961853027,14.100000381469727,13.880000114440918,14.039999961853027,4300.0
+2023-05-23,13.920000076293945,14.0600004196167,13.920000076293945,14.039999961853027,3439.0
+2023-05-24,14.0600004196167,14.079999923706055,13.9399995803833,14.0,1150.0
+2023-05-25,14.0,14.680000305175781,13.979999542236328,14.4399995803833,9079.0
+2023-05-28,14.479999542236328,14.520000457763672,14.319999694824219,14.4399995803833,2000.0
+2023-05-29,14.4399995803833,14.4399995803833,14.260000228881836,14.319999694824219,1224.0
+2023-05-30,14.359999656677246,14.399999618530273,14.100000381469727,14.140000343322754,1264.0
+2023-05-31,14.119999885559082,14.140000343322754,13.9399995803833,13.9399995803833,5000.0
+2023-06-01,14.0,14.0600004196167,13.899999618530273,13.920000076293945,1780.0
+2023-06-04,14.0,14.100000381469727,13.9399995803833,14.039999961853027,2392.0
+2023-06-05,14.079999923706055,14.119999885559082,13.9399995803833,13.960000038146973,1094.0
+2023-06-06,13.960000038146973,13.960000038146973,13.84000015258789,13.880000114440918,5000.0
+2023-06-07,14.0,14.100000381469727,13.880000114440918,13.920000076293945,1530.0
+2023-06-08,14.0,14.0600004196167,13.899999618530273,13.920000076293945,908.0
+2023-06-11,14.039999961853027,14.100000381469727,14.020000457763672,14.0600004196167,2000.0
+2023-06-12,14.079999923706055,14.180000305175781,14.039999961853027,14.180000305175781,3000.0
+2023-06-13,14.279999732971191,14.300000190734863,14.15999984741211,14.220000267028809,3344.0
+2023-06-14,14.220000267028809,14.399999618530273,14.220000267028809,14.34000015258789,20476.0
+2023-06-15,14.300000190734863,14.5,14.239999771118164,14.479999542236328,2528.0
+2023-06-18,14.5600004196167,14.760000228881836,14.5600004196167,14.619999885559082,1200.0
+2023-06-19,14.619999885559082,14.680000305175781,14.300000190734863,14.319999694824219,693717.0
+2023-06-20,14.020000457763672,14.34000015258789,14.020000457763672,14.300000190734863,579863.0
+2023-06-21,14.199999809265137,14.319999694824219,14.15999984741211,14.15999984741211,418872.0
+2023-06-22,14.15999984741211,14.260000228881836,14.140000343322754,14.140000343322754,459789.0
+2023-07-02,14.199999809265137,14.380000114440918,14.180000305175781,14.260000228881836,358680.0
+2023-07-03,14.260000228881836,14.260000228881836,14.140000343322754,14.180000305175781,451681.0
+2023-07-04,14.119999885559082,14.399999618530273,14.119999885559082,14.399999618530273,929117.0
+2023-07-05,14.399999618530273,14.420000076293945,14.180000305175781,14.279999732971191,1044332.0
+2023-07-06,14.279999732971191,14.300000190734863,14.100000381469727,14.180000305175781,1034077.0
+2023-07-09,14.119999885559082,14.180000305175781,14.0600004196167,14.119999885559082,914738.0
+2023-07-10,14.100000381469727,14.15999984741211,14.039999961853027,14.0600004196167,770405.0
+2023-07-11,14.15999984741211,14.15999984741211,13.920000076293945,13.979999542236328,1122526.0
+2023-07-12,13.979999542236328,14.0,13.899999618530273,13.979999542236328,597173.0
+2023-07-13,14.0,14.039999961853027,13.880000114440918,13.9399995803833,1057132.0
+2023-07-16,13.9399995803833,13.979999542236328,13.760000228881836,13.819999694824219,948300.0
+2023-07-17,13.800000190734863,13.800000190734863,13.720000267028809,13.720000267028809,467502.0
+2023-07-18,13.720000267028809,13.720000267028809,13.220000267028809,13.319999694824219,1919449.0
+2023-07-19,13.300000190734863,13.520000457763672,13.300000190734863,13.460000038146973,416659.0
+2023-07-20,13.460000038146973,13.520000457763672,13.319999694824219,13.359999656677246,381664.0
+2023-07-23,13.359999656677246,13.399999618530273,13.260000228881836,13.380000114440918,336736.0
+2023-07-24,13.380000114440918,13.420000076293945,13.319999694824219,13.380000114440918,254561.0
+2023-07-25,13.380000114440918,13.399999618530273,13.300000190734863,13.34000015258789,373661.0
+2023-07-26,13.34000015258789,13.399999618530273,13.300000190734863,13.380000114440918,432303.0
+2023-07-27,13.399999618530273,13.520000457763672,13.34000015258789,13.479999542236328,440323.0
+2023-07-30,13.479999542236328,13.479999542236328,13.34000015258789,13.399999618530273,306729.0
+2023-07-31,13.34000015258789,13.34000015258789,13.140000343322754,13.239999771118164,857250.0
+2023-08-01,13.15999984741211,13.180000305175781,12.920000076293945,12.9399995803833,1252675.0
+2023-08-02,12.9399995803833,13.0,12.880000114440918,12.960000038146973,665076.0
+2023-08-03,12.920000076293945,13.0600004196167,12.920000076293945,12.9399995803833,406817.0
+2023-08-06,12.9399995803833,13.079999923706055,12.920000076293945,13.0,302353.0
+2023-08-07,13.079999923706055,13.079999923706055,12.84000015258789,12.9399995803833,511463.0
+2023-08-08,12.899999618530273,12.960000038146973,12.819999694824219,12.84000015258789,431710.0
+2023-08-09,12.84000015258789,12.9399995803833,12.739999771118164,12.9399995803833,416507.0
+2023-08-10,13.0,13.15999984741211,12.859999656677246,13.15999984741211,803985.0
+2023-08-13,13.15999984741211,13.319999694824219,13.15999984741211,13.220000267028809,337938.0
+2023-08-14,13.199999809265137,13.220000267028809,13.0600004196167,13.0600004196167,469282.0
+2023-08-15,13.0600004196167,13.079999923706055,12.699999809265137,12.739999771118164,688060.0
+2023-08-16,12.739999771118164,12.84000015258789,12.720000267028809,12.760000228881836,253989.0
+2023-08-17,12.760000228881836,12.800000190734863,12.699999809265137,12.720000267028809,308046.0
+2023-08-20,12.800000190734863,12.84000015258789,12.720000267028809,12.84000015258789,216248.0
+2023-08-21,12.800000190734863,12.84000015258789,12.640000343322754,12.65999984741211,259615.0
+2023-08-22,12.680000305175781,12.760000228881836,12.520000457763672,12.65999984741211,564358.0
+2023-08-23,12.680000305175781,12.800000190734863,12.579999923706055,12.640000343322754,724121.0
+2023-08-24,12.800000190734863,12.819999694824219,12.65999984741211,12.760000228881836,344620.0
+2023-08-27,12.760000228881836,12.979999542236328,12.760000228881836,12.920000076293945,641977.0
+2023-08-28,12.9399995803833,13.039999961853027,12.920000076293945,12.920000076293945,376370.0
+2023-08-29,12.920000076293945,12.920000076293945,12.5600004196167,12.579999923706055,859979.0
+2023-08-30,12.5600004196167,12.65999984741211,12.479999542236328,12.5600004196167,854664.0
+2023-08-31,12.5600004196167,12.600000381469727,12.479999542236328,12.5,473012.0
+2023-09-03,12.5,12.65999984741211,12.5,12.65999984741211,524839.0
+2023-09-04,12.65999984741211,12.699999809265137,12.579999923706055,12.619999885559082,345276.0
+2023-09-05,12.640000343322754,12.65999984741211,12.460000038146973,12.5,876074.0
+2023-09-06,12.5,12.65999984741211,12.300000190734863,12.300000190734863,885993.0
+2023-09-07,12.300000190734863,12.300000190734863,12.15999984741211,12.199999809265137,610267.0
+2023-09-10,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2023-09-11,12.239999771118164,12.300000190734863,12.199999809265137,12.279999732971191,654869.0
+2023-09-12,12.279999732971191,12.479999542236328,12.279999732971191,12.359999656677246,402388.0
+2023-09-13,12.380000114440918,12.399999618530273,12.279999732971191,12.34000015258789,244808.0
+2023-09-14,12.300000190734863,12.380000114440918,12.260000228881836,12.359999656677246,208402.0
+2023-09-17,12.380000114440918,12.460000038146973,12.34000015258789,12.380000114440918,275207.0
+2023-09-18,12.380000114440918,12.420000076293945,12.199999809265137,12.300000190734863,314593.0
+2023-09-19,12.300000190734863,12.319999694824219,12.239999771118164,12.260000228881836,314205.0
+2023-09-20,12.300000190734863,12.300000190734863,12.15999984741211,12.260000228881836,270920.0
+2023-09-21,12.260000228881836,12.279999732971191,12.15999984741211,12.260000228881836,295888.0
+2023-09-25,12.279999732971191,12.319999694824219,12.199999809265137,12.220000267028809,265654.0
+2023-09-26,12.199999809265137,12.239999771118164,12.140000343322754,12.239999771118164,277049.0
+2023-09-27,12.239999771118164,12.260000228881836,12.199999809265137,12.239999771118164,160066.0
+2023-09-28,12.260000228881836,12.279999732971191,12.199999809265137,12.239999771118164,139030.0
+2023-10-01,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0
+2023-10-02,12.220000267028809,12.239999771118164,12.119999885559082,12.15999984741211,150648.0
+2023-10-03,12.119999885559082,12.15999984741211,12.100000381469727,12.100000381469727,403625.0
+2023-10-04,12.100000381469727,12.100000381469727,11.800000190734863,11.800000190734863,641468.0
+2023-10-05,11.899999618530273,12.0,11.84000015258789,11.979999542236328,250643.0
+2023-10-08,12.020000457763672,12.039999961853027,11.800000190734863,11.859999656677246,319796.0
+2023-10-09,11.859999656677246,12.039999961853027,11.84000015258789,12.020000457763672,323646.0
+2023-10-10,11.9399995803833,12.020000457763672,11.720000267028809,11.720000267028809,366835.0
+2023-10-11,11.720000267028809,11.779999732971191,11.359999656677246,11.420000076293945,438929.0
+2023-10-12,11.420000076293945,11.479999542236328,11.119999885559082,11.420000076293945,607937.0
+2023-10-15,11.220000267028809,11.359999656677246,11.199999809265137,11.260000228881836,235644.0
+2023-10-16,11.260000228881836,11.260000228881836,11.15999984741211,11.180000305175781,302568.0
+2023-10-17,11.180000305175781,11.239999771118164,11.15999984741211,11.199999809265137,252474.0
+2023-10-18,11.199999809265137,11.300000190734863,11.039999961853027,11.300000190734863,528305.0
+2023-10-19,11.239999771118164,11.300000190734863,11.199999809265137,11.220000267028809,288261.0
+2023-10-22,11.239999771118164,11.239999771118164,11.119999885559082,11.15999984741211,96659.0
+2023-10-23,11.140000343322754,11.140000343322754,10.720000267028809,10.720000267028809,680337.0
+2023-10-24,10.720000267028809,10.819999694824219,10.300000190734863,10.5,877686.0
+2023-10-25,10.5,10.520000457763672,10.300000190734863,10.5,1348724.0
+2023-10-26,10.5,10.5600004196167,10.420000076293945,10.539999961853027,303372.0
+2023-10-29,10.539999961853027,10.760000228881836,10.5,10.699999809265137,265893.0
+2023-10-30,10.739999771118164,10.739999771118164,10.520000457763672,10.600000381469727,470380.0
+2023-10-31,10.65999984741211,10.779999732971191,10.579999923706055,10.65999984741211,399528.0
+2023-11-01,10.65999984741211,10.680000305175781,10.5600004196167,10.65999984741211,320625.0
+2023-11-02,10.65999984741211,10.680000305175781,10.5600004196167,10.600000381469727,596660.0
+2023-11-05,10.619999885559082,10.779999732971191,10.579999923706055,10.779999732971191,475625.0
+2023-11-06,10.760000228881836,11.020000457763672,10.739999771118164,10.960000038146973,743953.0
+2023-11-07,10.899999618530273,10.9399995803833,10.739999771118164,10.760000228881836,282210.0
+2023-11-08,10.699999809265137,10.699999809265137,10.600000381469727,10.65999984741211,280585.0
+2023-11-09,10.65999984741211,10.779999732971191,10.619999885559082,10.720000267028809,223779.0
+2023-11-12,10.720000267028809,10.779999732971191,10.619999885559082,10.680000305175781,396828.0
+2023-11-13,10.680000305175781,10.680000305175781,10.520000457763672,10.579999923706055,401461.0
+2023-11-14,10.579999923706055,10.619999885559082,10.520000457763672,10.5600004196167,296932.0
+2023-11-15,10.600000381469727,10.979999542236328,10.600000381469727,10.979999542236328,923503.0
+2023-11-16,10.960000038146973,10.979999542236328,10.880000114440918,10.920000076293945,385373.0
+2023-11-19,10.9399995803833,11.460000038146973,10.9399995803833,11.380000114440918,1586601.0
+2023-11-20,11.460000038146973,11.460000038146973,11.199999809265137,11.260000228881836,666747.0
+2023-11-21,11.260000228881836,11.260000228881836,11.100000381469727,11.100000381469727,504372.0
+2023-11-22,11.119999885559082,11.180000305175781,10.979999542236328,11.020000457763672,465145.0
+2023-11-23,11.119999885559082,11.180000305175781,10.979999542236328,11.020000457763672,465145.0
+2023-11-26,11.15999984741211,11.34000015258789,11.15999984741211,11.300000190734863,442473.0
+2023-11-27,11.319999694824219,11.319999694824219,11.199999809265137,11.239999771118164,247325.0
+2023-11-28,11.239999771118164,11.34000015258789,11.199999809265137,11.260000228881836,169831.0
+2023-11-29,11.300000190734863,11.479999542236328,11.300000190734863,11.4399995803833,313811.0
+2023-11-30,11.399999618530273,11.600000381469727,11.359999656677246,11.539999961853027,348820.0
+2023-12-03,11.460000038146973,11.600000381469727,11.460000038146973,11.5600004196167,267079.0
+2023-12-04,11.5600004196167,11.699999809265137,11.4399995803833,11.65999984741211,512641.0
+2023-12-05,11.65999984741211,11.699999809265137,11.4399995803833,11.5,525051.0
+2023-12-06,11.5,11.5600004196167,11.460000038146973,11.5,164300.0
+2023-12-07,11.5,11.520000457763672,11.380000114440918,11.399999618530273,271632.0
+2023-12-10,11.380000114440918,11.520000457763672,11.359999656677246,11.460000038146973,485459.0
+2023-12-11,11.460000038146973,11.539999961853027,11.399999618530273,11.4399995803833,375945.0
+2023-12-12,11.460000038146973,11.520000457763672,11.279999732971191,11.300000190734863,457167.0
+2023-12-13,11.300000190734863,11.619999885559082,11.279999732971191,11.399999618530273,1055053.0
+2023-12-14,11.4399995803833,11.460000038146973,11.359999656677246,11.359999656677246,289942.0
+2023-12-17,11.359999656677246,11.460000038146973,11.359999656677246,11.380000114440918,264827.0
+2023-12-18,11.380000114440918,11.460000038146973,11.279999732971191,11.359999656677246,299146.0
+2023-12-19,11.380000114440918,11.420000076293945,11.319999694824219,11.380000114440918,277258.0
+2023-12-20,11.359999656677246,11.539999961853027,11.34000015258789,11.479999542236328,382370.0
+2023-12-21,11.359999656677246,11.420000076293945,11.300000190734863,11.34000015258789,626670.0
+2023-12-24,11.460000038146973,11.5,11.380000114440918,11.420000076293945,442441.0
+2023-12-25,11.420000076293945,11.460000038146973,11.359999656677246,11.399999618530273,368300.0
+2023-12-26,11.399999618530273,11.4399995803833,11.34000015258789,11.359999656677246,342774.0
+2023-12-27,11.359999656677246,11.420000076293945,11.359999656677246,11.380000114440918,404137.0
+2023-12-28,11.359999656677246,11.380000114440918,11.319999694824219,11.319999694824219,601465.0
+2023-12-31,11.34000015258789,11.4399995803833,11.34000015258789,11.420000076293945,439459.0
+2024-01-01,11.380000114440918,11.5,11.359999656677246,11.4399995803833,481075.0
+2024-01-02,11.4399995803833,11.460000038146973,11.399999618530273,11.4399995803833,468383.0
+2024-01-03,11.420000076293945,11.420000076293945,11.239999771118164,11.239999771118164,1179983.0
+2024-01-04,11.15999984741211,11.180000305175781,10.9399995803833,11.140000343322754,1037177.0
+2024-01-07,11.140000343322754,11.300000190734863,11.100000381469727,11.220000267028809,1006406.0
+2024-01-08,11.199999809265137,11.260000228881836,11.079999923706055,11.140000343322754,617804.0
+2024-01-09,11.140000343322754,11.140000343322754,10.979999542236328,11.0,852386.0
+2024-01-10,11.0600004196167,11.0600004196167,10.920000076293945,11.0,529302.0
+2024-01-11,10.9399995803833,11.039999961853027,10.9399995803833,11.0,247579.0
+2024-01-14,11.0,11.0,10.800000190734863,10.800000190734863,532992.0
+2024-01-15,10.779999732971191,10.819999694824219,10.640000343322754,10.65999984741211,517281.0
+2024-01-16,10.65999984741211,10.680000305175781,10.5600004196167,10.579999923706055,321050.0
+2024-01-17,10.579999923706055,10.619999885559082,10.520000457763672,10.539999961853027,336265.0
+2024-01-18,10.5600004196167,10.5600004196167,10.34000015258789,10.460000038146973,333544.0
+2024-01-21,10.460000038146973,10.539999961853027,10.460000038146973,10.5,215853.0
+2024-01-22,10.5,10.5,10.5,10.5,0.0
+2024-01-23,10.460000038146973,10.5,10.4399995803833,10.460000038146973,221117.0
+2024-01-24,10.5,10.5,10.420000076293945,10.479999542236328,195459.0
+2024-01-25,10.479999542236328,10.520000457763672,10.479999542236328,10.5,174278.0
+2024-01-28,10.5,10.579999923706055,10.479999542236328,10.520000457763672,257408.0
+2024-01-29,10.5,10.640000343322754,10.5,10.539999961853027,566953.0
+2024-01-30,10.5600004196167,10.579999923706055,10.319999694824219,10.34000015258789,504518.0
+2024-01-31,10.359999656677246,10.399999618530273,10.279999732971191,10.359999656677246,310840.0
+2024-02-01,10.359999656677246,10.359999656677246,10.079999923706055,10.279999732971191,475493.0
+2024-02-04,10.239999771118164,10.399999618530273,10.239999771118164,10.380000114440918,178017.0
+2024-02-05,10.399999618530273,10.460000038146973,10.34000015258789,10.4399995803833,346277.0
+2024-02-06,10.460000038146973,10.479999542236328,10.359999656677246,10.479999542236328,293979.0
+2024-02-07,10.479999542236328,10.479999542236328,10.380000114440918,10.4399995803833,253803.0
+2024-02-08,10.479999542236328,10.479999542236328,10.380000114440918,10.4399995803833,253803.0
+2024-02-11,10.380000114440918,10.420000076293945,10.239999771118164,10.279999732971191,608526.0
+2024-02-12,10.260000228881836,10.300000190734863,10.199999809265137,10.260000228881836,345242.0
+2024-02-13,10.260000228881836,10.319999694824219,10.239999771118164,10.300000190734863,342074.0
+2024-02-14,10.319999694824219,10.34000015258789,10.260000228881836,10.300000190734863,241967.0
+2024-02-15,10.300000190734863,10.399999618530273,10.279999732971191,10.399999618530273,552499.0
+2024-02-18,10.399999618530273,10.5600004196167,10.399999618530273,10.520000457763672,709932.0
+2024-02-19,10.539999961853027,10.600000381469727,10.479999542236328,10.539999961853027,449391.0
+2024-02-20,10.579999923706055,10.640000343322754,10.520000457763672,10.539999961853027,625045.0
+2024-02-21,10.539999961853027,10.5600004196167,10.479999542236328,10.5,335013.0
+2024-02-25,10.5,10.680000305175781,10.5,10.600000381469727,606703.0
+2024-02-26,10.600000381469727,10.699999809265137,10.460000038146973,10.479999542236328,570938.0
+2024-02-27,10.479999542236328,10.520000457763672,10.34000015258789,10.460000038146973,429422.0
+2024-02-28,10.460000038146973,10.520000457763672,10.4399995803833,10.479999542236328,551089.0
+2024-02-29,10.4399995803833,10.5,10.359999656677246,10.359999656677246,442401.0
+2024-03-03,10.399999618530273,10.4399995803833,10.300000190734863,10.319999694824219,524504.0
+2024-03-04,10.319999694824219,10.319999694824219,10.100000381469727,10.199999809265137,605260.0
+2024-03-05,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2024-03-06,10.180000305175781,10.260000228881836,10.140000343322754,10.220000267028809,651490.0
+2024-03-07,10.199999809265137,10.319999694824219,10.199999809265137,10.300000190734863,502924.0
+2024-03-10,10.319999694824219,10.34000015258789,10.260000228881836,10.279999732971191,322241.0
+2024-03-11,10.279999732971191,10.300000190734863,10.199999809265137,10.220000267028809,311361.0
+2024-03-12,10.279999732971191,10.300000190734863,10.220000267028809,10.300000190734863,274003.0
+2024-03-13,10.300000190734863,10.319999694824219,10.239999771118164,10.260000228881836,279708.0
+2024-03-14,10.279999732971191,10.479999542236328,10.220000267028809,10.479999542236328,905602.0
+2024-03-17,10.479999542236328,10.5,10.34000015258789,10.460000038146973,524257.0
+2024-03-18,10.460000038146973,10.539999961853027,10.300000190734863,10.4399995803833,589887.0
+2024-03-19,10.399999618530273,10.460000038146973,10.34000015258789,10.359999656677246,286749.0
+2024-03-20,10.380000114440918,10.460000038146973,10.34000015258789,10.420000076293945,457359.0
+2024-03-21,10.420000076293945,10.4399995803833,10.260000228881836,10.319999694824219,519037.0
+2024-03-24,10.319999694824219,10.380000114440918,10.260000228881836,10.319999694824219,290485.0
+2024-03-25,10.380000114440918,10.380000114440918,10.279999732971191,10.34000015258789,274871.0
+2024-03-26,10.319999694824219,10.359999656677246,10.199999809265137,10.239999771118164,415045.0
+2024-03-27,10.239999771118164,10.34000015258789,10.199999809265137,10.319999694824219,210668.0
+2024-03-28,10.34000015258789,10.34000015258789,10.199999809265137,10.279999732971191,265723.0
+2024-03-31,10.279999732971191,10.279999732971191,10.180000305175781,10.180000305175781,277922.0
+2024-04-01,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2024-04-02,10.119999885559082,10.119999885559082,9.890000343322754,10.100000381469727,960895.0
+2024-04-03,10.100000381469727,10.260000228881836,10.0600004196167,10.180000305175781,443398.0
+2024-04-04,10.300000190734863,10.319999694824219,10.220000267028809,10.279999732971191,341981.0
+2024-04-14,,,,,
+2024-04-15,10.199999809265137,10.300000190734863,10.180000305175781,10.220000267028809,430643.0
+2024-04-16,10.260000228881836,10.260000228881836,10.079999923706055,10.100000381469727,505960.0
+2024-04-17,10.100000381469727,10.15999984741211,10.020000457763672,10.0600004196167,299751.0
+2024-04-18,10.039999961853027,10.119999885559082,10.020000457763672,10.0600004196167,359655.0
+2024-04-21,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,391520.0
+2024-04-22,10.119999885559082,10.140000343322754,9.899999618530273,9.9399995803833,751353.0
+2024-04-23,9.9399995803833,10.0,9.9399995803833,9.949999809265137,203864.0
+2024-04-24,9.960000038146973,9.960000038146973,9.890000343322754,9.899999618530273,437159.0
+2024-04-25,9.930000305175781,9.9399995803833,9.8100004196167,9.880000114440918,316008.0
+2024-04-28,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2024-04-29,9.859999656677246,9.9399995803833,9.819999694824219,9.9399995803833,391881.0
+2024-04-30,9.930000305175781,9.970000267028809,9.899999618530273,9.949999809265137,254524.0
+2024-05-01,9.949999809265137,9.970000267028809,9.90999984741211,9.970000267028809,147859.0
+2024-05-02,9.970000267028809,9.979999542236328,9.890000343322754,9.9399995803833,332222.0
+2024-05-05,9.979999542236328,10.079999923706055,9.979999542236328,10.020000457763672,277603.0
+2024-05-06,10.0600004196167,10.0600004196167,9.979999542236328,10.020000457763672,154867.0
+2024-05-07,10.0,10.039999961853027,9.979999542236328,9.989999771118164,142801.0
+2024-05-08,9.989999771118164,10.020000457763672,9.960000038146973,10.0,172273.0
+2024-05-09,10.0,10.020000457763672,9.90999984741211,9.9399995803833,408521.0
+2024-05-12,9.9399995803833,9.949999809265137,9.899999618530273,9.920000076293945,262415.0
+2024-05-13,9.90999984741211,10.0600004196167,9.90999984741211,10.039999961853027,642922.0
+2024-05-14,10.0,10.020000457763672,9.829999923706055,9.84000015258789,912430.0
+2024-05-15,9.84000015258789,9.869999885559082,9.8100004196167,9.859999656677246,196369.0
+2024-05-16,9.859999656677246,9.890000343322754,9.859999656677246,9.869999885559082,199439.0
+2024-05-19,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0.0
+2024-05-20,9.869999885559082,9.869999885559082,9.819999694824219,9.850000381469727,134907.0
+2024-05-21,9.859999656677246,9.890000343322754,9.819999694824219,9.829999923706055,152669.0
+2024-05-22,9.829999923706055,9.850000381469727,9.8100004196167,9.8100004196167,251866.0
+2024-05-23,9.850000381469727,9.850000381469727,9.789999961853027,9.819999694824219,239958.0
+2024-05-26,9.850000381469727,9.850000381469727,9.699999809265137,9.729999542236328,263489.0
+2024-05-27,9.729999542236328,9.75,9.670000076293945,9.729999542236328,228882.0
+2024-05-28,9.720000267028809,9.75,9.680000305175781,9.680000305175781,191904.0
+2024-05-29,9.699999809265137,9.739999771118164,9.649999618530273,9.670000076293945,257769.0
+2024-05-30,9.680000305175781,9.6899995803833,9.609999656677246,9.630000114440918,183871.0
+2024-06-02,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0
+2024-06-03,9.550000190734863,9.600000381469727,9.529999732971191,9.600000381469727,523202.0
+2024-06-04,9.600000381469727,9.600000381469727,9.390000343322754,9.399999618530273,480299.0
+2024-06-05,9.420000076293945,9.420000076293945,9.239999771118164,9.260000228881836,385061.0
+2024-06-06,9.270000457763672,9.34000015258789,9.260000228881836,9.319999694824219,189534.0
+2024-06-09,9.34000015258789,9.369999885559082,9.300000190734863,9.350000381469727,172859.0
+2024-06-10,9.359999656677246,9.479999542236328,9.350000381469727,9.399999618530273,298673.0
+2024-06-11,9.4399995803833,9.4399995803833,9.390000343322754,9.399999618530273,181174.0
+2024-06-12,9.420000076293945,9.420000076293945,9.3100004196167,9.3100004196167,229404.0
+2024-06-13,9.3100004196167,9.329999923706055,9.25,9.260000228881836,318582.0
+2024-06-23,9.260000228881836,9.279999732971191,9.180000305175781,9.180000305175781,219758.0
+2024-06-24,9.180000305175781,9.210000038146973,9.039999961853027,9.039999961853027,393324.0
+2024-06-25,9.0600004196167,9.100000381469727,9.039999961853027,9.0600004196167,115941.0
+2024-06-26,9.069999694824219,9.100000381469727,9.050000190734863,9.100000381469727,175243.0
+2024-06-27,9.039999961853027,9.149999618530273,9.039999961853027,9.140000343322754,188490.0
+2024-06-30,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0
+2024-07-01,9.100000381469727,9.140000343322754,9.069999694824219,9.09000015258789,149064.0
+2024-07-02,9.069999694824219,9.079999923706055,9.029999732971191,9.029999732971191,362972.0
+2024-07-03,9.029999732971191,9.050000190734863,8.979999542236328,9.0,574834.0
+2024-07-04,8.970000267028809,9.0,8.9399995803833,8.960000038146973,218863.0
+2024-07-07,8.960000038146973,9.029999732971191,8.960000038146973,9.0,452817.0
+2024-07-08,9.0,9.020000457763672,8.970000267028809,9.020000457763672,374594.0
+2024-07-09,9.0,9.029999732971191,8.970000267028809,9.010000228881836,349217.0
+2024-07-10,9.010000228881836,9.020000457763672,8.970000267028809,9.0,167031.0
+2024-07-11,9.0,9.010000228881836,8.949999809265137,8.960000038146973,314741.0
+2024-07-14,8.970000267028809,9.020000457763672,8.960000038146973,9.0,239414.0
+2024-07-15,9.0,9.020000457763672,8.979999542236328,8.989999771118164,177974.0
+2024-07-16,8.989999771118164,9.020000457763672,8.970000267028809,8.989999771118164,235465.0
+2024-07-17,9.0,9.010000228881836,8.970000267028809,8.979999542236328,477018.0
+2024-07-18,9.0,9.0600004196167,8.960000038146973,8.970000267028809,1239675.0
+2024-07-21,8.970000267028809,8.989999771118164,8.920000076293945,8.9399995803833,633589.0
+2024-07-22,8.960000038146973,8.960000038146973,8.880000114440918,8.890000343322754,1041003.0
+2024-07-23,8.899999618530273,8.90999984741211,8.859999656677246,8.880000114440918,444481.0
+2024-07-24,8.880000114440918,8.949999809265137,8.869999885559082,8.899999618530273,659970.0
+2024-07-25,8.899999618530273,8.899999618530273,8.850000381469727,8.880000114440918,440308.0
+2024-07-28,8.859999656677246,8.920000076293945,8.859999656677246,8.899999618530273,283940.0
+2024-07-29,8.890000343322754,8.90999984741211,8.84000015258789,8.84000015258789,422386.0
+2024-07-30,8.84000015258789,8.850000381469727,8.729999542236328,8.75,675122.0
+2024-07-31,8.75,8.760000228881836,8.65999984741211,8.680000305175781,594558.0
+2024-08-01,8.680000305175781,8.680000305175781,8.550000190734863,8.569999694824219,678832.0
+2024-08-04,8.5,8.5,8.3100004196167,8.430000305175781,551637.0
+2024-08-05,8.420000076293945,8.420000076293945,8.25,8.260000228881836,904113.0
+2024-08-06,8.270000457763672,8.350000381469727,8.25,8.260000228881836,824973.0
+2024-08-07,8.279999732971191,8.40999984741211,8.270000457763672,8.390000343322754,995971.0
+2024-08-08,8.399999618530273,8.399999618530273,8.199999809265137,8.220000267028809,989912.0
+2024-08-11,8.270000457763672,8.319999694824219,8.239999771118164,8.260000228881836,329169.0
+2024-08-12,8.279999732971191,8.279999732971191,8.199999809265137,8.210000038146973,396429.0
+2024-08-13,8.210000038146973,8.399999618530273,8.1899995803833,8.359999656677246,1082021.0
+2024-08-14,8.359999656677246,8.399999618530273,8.350000381469727,8.380000114440918,254317.0
+2024-08-15,8.399999618530273,8.489999771118164,8.390000343322754,8.460000038146973,435118.0
+2024-08-18,8.479999542236328,8.539999961853027,8.460000038146973,8.5,452813.0
+2024-08-19,8.529999732971191,8.529999732971191,8.420000076293945,8.5,217695.0
+2024-08-20,8.5,8.5,8.420000076293945,8.4399995803833,333655.0
+2024-08-21,8.4399995803833,8.489999771118164,8.420000076293945,8.489999771118164,356930.0
+2024-08-22,8.489999771118164,8.520000457763672,8.449999809265137,8.5,501740.0
+2024-08-25,8.5,8.680000305175781,8.5,8.609999656677246,732519.0
+2024-08-26,8.609999656677246,8.699999809265137,8.600000381469727,8.670000076293945,655266.0
+2024-08-27,8.670000076293945,9.0600004196167,8.609999656677246,9.0600004196167,2019853.0
+2024-08-28,9.0600004196167,9.199999809265137,8.899999618530273,8.920000076293945,2352234.0
+2024-08-29,8.970000267028809,9.039999961853027,8.84000015258789,8.84000015258789,958366.0
+2024-09-01,8.859999656677246,9.069999694824219,8.859999656677246,9.069999694824219,795534.0
+2024-09-02,9.079999923706055,9.119999885559082,9.020000457763672,9.079999923706055,660283.0
+2024-09-03,9.079999923706055,9.09000015258789,8.970000267028809,9.0,541266.0
+2024-09-04,8.899999618530273,9.0,8.869999885559082,8.949999809265137,480027.0
+2024-09-05,8.949999809265137,9.0,8.930000305175781,8.960000038146973,370890.0
+2024-09-08,8.850000381469727,8.90999984741211,8.8100004196167,8.850000381469727,352658.0
+2024-09-09,8.850000381469727,8.90999984741211,8.829999923706055,8.84000015258789,242260.0
+2024-09-10,8.859999656677246,8.899999618530273,8.829999923706055,8.859999656677246,122108.0
+2024-09-11,8.859999656677246,8.859999656677246,8.75,8.800000190734863,341686.0
+2024-09-12,8.800000190734863,8.890000343322754,8.789999961853027,8.850000381469727,210215.0
+2024-09-15,8.899999618530273,8.930000305175781,8.869999885559082,8.930000305175781,194329.0
+2024-09-16,8.930000305175781,8.9399995803833,8.84000015258789,8.880000114440918,309896.0
+2024-09-17,8.850000381469727,8.989999771118164,8.819999694824219,8.989999771118164,494983.0
+2024-09-18,8.979999542236328,9.0600004196167,8.920000076293945,9.029999732971191,525419.0
+2024-09-19,9.0600004196167,9.34000015258789,9.050000190734863,9.34000015258789,1201423.0
+2024-09-22,9.34000015258789,9.34000015258789,9.15999984741211,9.170000076293945,326011.0
+2024-09-24,9.170000076293945,9.180000305175781,9.0600004196167,9.180000305175781,413913.0
+2024-09-25,9.180000305175781,9.210000038146973,9.149999618530273,9.1899995803833,262360.0
+2024-09-26,9.380000114440918,9.970000267028809,9.380000114440918,9.569999694824219,3748080.0
+2024-09-29,9.569999694824219,9.600000381469727,9.4399995803833,9.5,590796.0
+2024-09-30,9.510000228881836,9.529999732971191,9.470000267028809,9.5,511607.0
+2024-10-01,9.470000267028809,9.670000076293945,9.470000267028809,9.619999885559082,447941.0
+2024-10-02,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0
+2024-10-03,9.260000228881836,9.300000190734863,9.170000076293945,9.199999809265137,472966.0
+2024-10-06,9.199999809265137,9.25,8.949999809265137,8.979999542236328,637979.0
+2024-10-07,9.0,9.100000381469727,8.960000038146973,9.0,399711.0
+2024-10-08,9.0,9.140000343322754,8.960000038146973,9.140000343322754,477837.0
+2024-10-09,9.130000114440918,9.130000114440918,8.970000267028809,8.970000267028809,327131.0
+2024-10-10,8.979999542236328,9.069999694824219,8.960000038146973,8.989999771118164,344796.0
+2024-10-13,9.010000228881836,9.180000305175781,9.010000228881836,9.09000015258789,226613.0
+2024-10-14,9.09000015258789,9.09000015258789,9.010000228881836,9.020000457763672,262329.0
+2024-10-15,9.029999732971191,9.0600004196167,9.0,9.029999732971191,126920.0
+2024-10-16,9.020000457763672,9.210000038146973,9.0,9.180000305175781,555980.0
+2024-10-17,9.199999809265137,9.319999694824219,9.100000381469727,9.140000343322754,582976.0
+2024-10-20,9.170000076293945,9.170000076293945,9.029999732971191,9.039999961853027,239221.0
+2024-10-21,9.029999732971191,9.149999618530273,9.029999732971191,9.130000114440918,291981.0
+2024-10-22,9.130000114440918,9.289999961853027,9.0600004196167,9.210000038146973,419153.0
+2024-10-23,9.210000038146973,9.220000267028809,9.119999885559082,9.15999984741211,224083.0
+2024-10-24,9.149999618530273,9.1899995803833,9.119999885559082,9.149999618530273,295692.0
+2024-10-27,9.199999809265137,9.319999694824219,9.1899995803833,9.25,267145.0
+2024-10-28,9.260000228881836,9.260000228881836,9.1899995803833,9.229999542236328,131039.0
+2024-10-29,9.229999542236328,9.229999542236328,9.140000343322754,9.149999618530273,260159.0
+2024-10-30,9.149999618530273,9.180000305175781,9.140000343322754,9.140000343322754,144129.0
+2024-10-31,9.15999984741211,9.1899995803833,9.140000343322754,9.170000076293945,227763.0
+2024-11-03,9.15999984741211,9.199999809265137,9.130000114440918,9.130000114440918,205223.0
+2024-11-04,9.140000343322754,9.199999809265137,9.140000343322754,9.149999618530273,306334.0
+2024-11-05,9.15999984741211,9.180000305175781,9.109999656677246,9.130000114440918,328484.0
+2024-11-06,9.119999885559082,9.270000457763672,9.119999885559082,9.239999771118164,414822.0
+2024-11-07,9.239999771118164,9.279999732971191,9.180000305175781,9.180000305175781,326904.0
+2024-11-10,9.220000267028809,9.350000381469727,9.210000038146973,9.25,658977.0
+2024-11-11,9.260000228881836,9.279999732971191,9.199999809265137,9.260000228881836,286617.0
+2024-11-12,9.289999961853027,9.619999885559082,9.289999961853027,9.520000457763672,1660275.0
+2024-11-13,9.520000457763672,9.619999885559082,9.380000114440918,9.5600004196167,662528.0
+2024-11-14,9.5600004196167,9.5600004196167,9.359999656677246,9.380000114440918,461735.0
+2024-11-17,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0
+2024-11-18,9.359999656677246,9.390000343322754,9.279999732971191,9.300000190734863,393904.0
+2024-11-19,9.329999923706055,9.390000343322754,9.300000190734863,9.350000381469727,187992.0
+2024-11-20,9.350000381469727,9.520000457763672,9.260000228881836,9.300000190734863,425507.0
+2024-11-21,9.25,9.300000190734863,9.229999542236328,9.239999771118164,197515.0
+2024-11-24,9.239999771118164,9.260000228881836,9.180000305175781,9.1899995803833,329482.0
+2024-11-25,9.180000305175781,9.229999542236328,8.989999771118164,8.989999771118164,1632367.0
+2024-11-26,9.0,9.100000381469727,8.989999771118164,9.0600004196167,299594.0
+2024-11-27,9.029999732971191,9.069999694824219,8.960000038146973,9.010000228881836,332040.0
+2024-11-28,9.0,9.039999961853027,8.979999542236328,8.989999771118164,105339.0
+2024-12-01,9.0,9.039999961853027,8.979999542236328,8.989999771118164,105339.0
+2024-12-02,9.079999923706055,9.079999923706055,8.989999771118164,9.020000457763672,226932.0
+2024-12-03,9.020000457763672,9.0600004196167,9.010000228881836,9.029999732971191,191721.0
+2024-12-04,9.029999732971191,9.0600004196167,9.0,9.039999961853027,161319.0
+2024-12-05,9.0600004196167,9.1899995803833,9.029999732971191,9.180000305175781,205965.0
+2024-12-08,9.170000076293945,9.25,9.130000114440918,9.229999542236328,130854.0
+2024-12-09,9.229999542236328,9.239999771118164,9.15999984741211,9.239999771118164,289797.0
+2024-12-10,9.239999771118164,9.239999771118164,9.1899995803833,9.199999809265137,166631.0
+2024-12-11,9.220000267028809,9.260000228881836,9.180000305175781,9.210000038146973,198852.0
+2024-12-12,9.210000038146973,9.25,9.1899995803833,9.210000038146973,144512.0
+2024-12-15,9.180000305175781,9.279999732971191,9.180000305175781,9.25,188190.0
+2024-12-16,9.270000457763672,9.270000457763672,9.170000076293945,9.220000267028809,106406.0
+2024-12-17,9.220000267028809,9.229999542236328,9.069999694824219,9.09000015258789,288372.0
+2024-12-18,9.039999961853027,9.079999923706055,9.0,9.0600004196167,535463.0
+2024-12-19,9.0600004196167,9.09000015258789,9.020000457763672,9.069999694824219,183256.0
+2024-12-22,9.079999923706055,9.100000381469727,9.020000457763672,9.029999732971191,155106.0
+2024-12-23,9.100000381469727,9.199999809265137,8.890000343322754,8.920000076293945,1619003.0
+2024-12-24,8.920000076293945,8.9399995803833,8.84000015258789,8.899999618530273,619743.0
+2024-12-25,8.899999618530273,8.970000267028809,8.880000114440918,8.970000267028809,985463.0
+2024-12-26,8.970000267028809,9.020000457763672,8.90999984741211,9.020000457763672,347030.0
+2024-12-29,9.020000457763672,9.100000381469727,9.020000457763672,9.029999732971191,686444.0
+2024-12-30,9.050000190734863,9.079999923706055,9.020000457763672,9.069999694824219,175708.0
+2024-12-31,9.069999694824219,9.109999656677246,9.0600004196167,9.069999694824219,262235.0
+2025-01-01,9.0600004196167,9.119999885559082,9.050000190734863,9.119999885559082,233320.0
+2025-01-02,9.050000190734863,9.09000015258789,8.890000343322754,8.960000038146973,848569.0
+2025-01-05,8.949999809265137,8.970000267028809,8.899999618530273,8.960000038146973,201104.0
+2025-01-06,8.989999771118164,8.989999771118164,8.9399995803833,8.970000267028809,174368.0
+2025-01-07,8.970000267028809,8.970000267028809,8.90999984741211,8.920000076293945,295200.0
+2025-01-08,8.920000076293945,8.960000038146973,8.90999984741211,8.920000076293945,195506.0
+2025-01-09,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0.0
+2025-01-12,8.899999618530273,8.949999809265137,8.890000343322754,8.90999984741211,147576.0
+2025-01-13,8.90999984741211,8.930000305175781,8.890000343322754,8.90999984741211,347908.0
+2025-01-14,8.920000076293945,8.949999809265137,8.899999618530273,8.949999809265137,238950.0
+2025-01-15,8.949999809265137,8.960000038146973,8.90999984741211,8.9399995803833,247993.0
+2025-01-16,8.9399995803833,8.949999809265137,8.90999984741211,8.930000305175781,400852.0
+2025-01-19,8.920000076293945,8.949999809265137,8.899999618530273,8.930000305175781,548046.0
+2025-01-20,8.930000305175781,8.930000305175781,8.890000343322754,8.90999984741211,284736.0
+2025-01-21,8.930000305175781,8.930000305175781,8.899999618530273,8.899999618530273,374188.0
+2025-01-22,8.90999984741211,8.949999809265137,8.899999618530273,8.9399995803833,595889.0
+2025-01-23,8.949999809265137,9.300000190734863,8.9399995803833,9.180000305175781,3373602.0
+2025-01-26,9.210000038146973,9.420000076293945,9.149999618530273,9.350000381469727,1613544.0
+2025-01-27,9.359999656677246,9.359999656677246,9.15999984741211,9.170000076293945,793887.0
+2025-01-28,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0
+2025-01-29,9.170000076293945,9.170000076293945,9.050000190734863,9.050000190734863,535640.0
+2025-01-30,9.069999694824219,9.09000015258789,9.020000457763672,9.069999694824219,324793.0
+2025-02-02,9.069999694824219,9.130000114440918,9.050000190734863,9.100000381469727,328063.0
+2025-02-03,9.09000015258789,9.109999656677246,9.039999961853027,9.050000190734863,486410.0
+2025-02-04,9.079999923706055,9.149999618530273,9.039999961853027,9.119999885559082,420552.0
+2025-02-05,9.119999885559082,9.170000076293945,9.100000381469727,9.109999656677246,543463.0
+2025-02-06,9.119999885559082,9.130000114440918,9.069999694824219,9.079999923706055,433032.0
+2025-02-09,9.069999694824219,9.079999923706055,9.029999732971191,9.079999923706055,378423.0
+2025-02-10,9.079999923706055,9.079999923706055,8.979999542236328,9.0,768652.0
+2025-02-11,9.010000228881836,9.020000457763672,8.970000267028809,8.989999771118164,478842.0
+2025-02-12,8.989999771118164,9.0,8.869999885559082,8.880000114440918,604560.0
+2025-02-13,8.90999984741211,8.920000076293945,8.850000381469727,8.859999656677246,492185.0
+2025-02-16,8.859999656677246,8.890000343322754,8.779999732971191,8.800000190734863,674690.0
+2025-02-17,8.800000190734863,8.829999923706055,8.680000305175781,8.699999809265137,698283.0
+2025-02-18,8.699999809265137,8.760000228881836,8.699999809265137,8.710000038146973,452760.0
+2025-02-19,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0.0
+2025-02-20,8.729999542236328,8.729999542236328,8.630000114440918,8.630000114440918,357853.0
+2025-02-24,8.640000343322754,8.720000267028809,8.609999656677246,8.699999809265137,393540.0
+2025-02-25,8.729999542236328,8.729999542236328,8.649999618530273,8.729999542236328,387731.0
+2025-02-26,8.680000305175781,8.710000038146973,8.619999885559082,8.630000114440918,446255.0
+2025-02-27,8.630000114440918,8.670000076293945,8.579999923706055,8.59000015258789,340701.0
+2025-03-02,8.579999923706055,8.600000381469727,8.420000076293945,8.4399995803833,320774.0
+2025-03-03,8.40999984741211,8.520000457763672,8.399999618530273,8.510000228881836,300943.0
+2025-03-04,8.520000457763672,8.520000457763672,8.449999809265137,8.470000267028809,262025.0
+2025-03-05,8.479999542236328,8.529999732971191,8.430000305175781,8.489999771118164,291091.0
+2025-03-06,8.489999771118164,8.510000228881836,8.40999984741211,8.420000076293945,590161.0
+2025-03-09,8.489999771118164,8.489999771118164,8.380000114440918,8.380000114440918,256898.0
+2025-03-10,8.430000305175781,8.430000305175781,8.350000381469727,8.399999618530273,256212.0
+2025-03-11,8.359999656677246,8.430000305175781,8.300000190734863,8.40999984741211,320377.0
+2025-03-12,8.4399995803833,8.539999961853027,8.350000381469727,8.529999732971191,413381.0
+2025-03-13,8.4399995803833,8.6899995803833,8.4399995803833,8.6899995803833,472379.0
+2025-03-16,8.75,9.0,8.6899995803833,8.979999542236328,1495599.0
+2025-03-17,8.979999542236328,8.979999542236328,8.770000457763672,8.789999961853027,470783.0
+2025-03-18,8.789999961853027,8.8100004196167,8.65999984741211,8.670000076293945,378147.0
+2025-03-19,8.670000076293945,8.739999771118164,8.630000114440918,8.720000267028809,271419.0
+2025-03-20,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0
+2025-03-23,8.760000228881836,8.819999694824219,8.699999809265137,8.739999771118164,215591.0
+2025-03-24,8.739999771118164,8.859999656677246,8.6899995803833,8.850000381469727,327711.0
+2025-03-25,8.859999656677246,8.920000076293945,8.819999694824219,8.880000114440918,295003.0
+2025-03-26,8.899999618530273,8.960000038146973,8.829999923706055,8.829999923706055,549614.0
+2025-03-27,8.859999656677246,8.930000305175781,8.84000015258789,8.920000076293945,279489.0
+2025-04-03,9.0,9.0,8.800000190734863,8.800000190734863,450226.0
+2025-04-06,8.630000114440918,8.6899995803833,8.149999618530273,8.15999984741211,968277.0
+2025-04-07,8.100000381469727,8.4399995803833,7.940000057220459,8.329999923706055,1078310.0
+2025-04-08,8.34000015258789,8.4399995803833,8.279999732971191,8.3100004196167,571782.0
+2025-04-09,8.239999771118164,8.34000015258789,8.1899995803833,8.199999809265137,717776.0
+2025-04-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0
+2025-04-13,8.399999618530273,8.479999542236328,8.369999885559082,8.420000076293945,534206.0
+2025-04-14,8.399999618530273,8.520000457763672,8.369999885559082,8.470000267028809,493631.0
+2025-04-15,8.479999542236328,8.529999732971191,8.40999984741211,8.449999809265137,439727.0
+2025-04-16,8.449999809265137,8.479999542236328,8.390000343322754,8.4399995803833,285745.0
+2025-04-17,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0
+2025-04-20,8.479999542236328,8.579999923706055,8.479999542236328,8.479999542236328,356851.0
+2025-04-21,8.489999771118164,8.5,8.430000305175781,8.4399995803833,199899.0
+2025-04-22,8.399999618530273,8.510000228881836,8.390000343322754,8.510000228881836,449301.0
+2025-04-23,8.510000228881836,8.59000015258789,8.510000228881836,8.550000190734863,230148.0
+2025-04-24,8.550000190734863,8.609999656677246,8.510000228881836,8.600000381469727,332457.0
+2025-04-27,8.600000381469727,8.630000114440918,8.550000190734863,8.5600004196167,111428.0
+2025-04-28,8.569999694824219,8.579999923706055,8.5,8.520000457763672,144773.0
+2025-04-29,8.539999961853027,8.59000015258789,8.470000267028809,8.510000228881836,115647.0
+2025-04-30,8.510000228881836,8.529999732971191,8.420000076293945,8.460000038146973,317605.0
+2025-05-01,8.449999809265137,8.449999809265137,8.350000381469727,8.380000114440918,315703.0
+2025-05-04,8.399999618530273,8.4399995803833,8.34000015258789,8.369999885559082,268032.0
+2025-05-05,8.399999618530273,8.460000038146973,8.319999694824219,8.369999885559082,309127.0
+2025-05-06,8.279999732971191,8.369999885559082,8.210000038146973,8.270000457763672,519337.0
+2025-05-07,8.289999961853027,8.34000015258789,8.239999771118164,8.260000228881836,366085.0
+2025-05-08,8.260000228881836,8.300000190734863,8.229999542236328,8.25,220950.0
+2025-05-11,8.220000267028809,8.289999961853027,8.210000038146973,8.239999771118164,364120.0
+2025-05-12,8.239999771118164,8.390000343322754,8.239999771118164,8.380000114440918,596104.0
+2025-05-13,8.390000343322754,8.430000305175781,8.329999923706055,8.40999984741211,284561.0
+2025-05-14,8.40999984741211,8.479999542236328,8.40999984741211,8.470000267028809,389916.0
+2025-05-15,8.460000038146973,8.470000267028809,8.390000343322754,8.449999809265137,471870.0
+2025-05-18,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0
+2025-05-19,8.4399995803833,8.4399995803833,8.359999656677246,8.4399995803833,280778.0
+2025-05-20,8.40999984741211,8.430000305175781,8.359999656677246,8.40999984741211,384530.0
+2025-05-21,8.40999984741211,8.40999984741211,8.319999694824219,8.359999656677246,303758.0
+2025-05-22,8.359999656677246,8.420000076293945,8.329999923706055,8.390000343322754,282197.0
+2025-05-25,8.380000114440918,8.430000305175781,8.359999656677246,8.380000114440918,314625.0
+2025-05-26,8.380000114440918,8.4399995803833,8.350000381469727,8.390000343322754,420245.0
+2025-05-27,8.399999618530273,8.40999984741211,8.289999961853027,8.300000190734863,417978.0
+2025-05-28,8.300000190734863,8.329999923706055,8.25,8.25,482040.0
+2025-05-29,8.300000190734863,8.3100004196167,8.25,8.300000190734863,276080.0
+2025-06-01,8.25,8.3100004196167,8.25,8.300000190734863,350832.0
+2025-06-02,8.279999732971191,8.34000015258789,8.270000457763672,8.279999732971191,298730.0
+2025-06-03,8.25,8.300000190734863,8.25,8.300000190734863,198255.0
+2025-06-04,8.289999961853027,8.359999656677246,8.289999961853027,8.350000381469727,237346.0
+2025-06-11,8.350000381469727,8.420000076293945,8.34000015258789,8.399999618530273,200136.0
+2025-06-12,8.390000343322754,8.390000343322754,8.15999984741211,8.1899995803833,416505.0
+2025-06-15,8.0,8.149999618530273,7.940000057220459,8.079999923706055,265122.0
+2025-06-16,8.079999923706055,8.15999984741211,8.079999923706055,8.100000381469727,106133.0
+2025-06-17,8.100000381469727,8.149999618530273,7.949999809265137,7.960000038146973,341090.0
+2025-06-18,7.909999847412109,7.989999771118164,7.880000114440918,7.889999866485596,341897.0
+2025-06-19,7.920000076293945,7.940000057220459,7.800000190734863,7.800000190734863,279135.0
+2025-06-22,7.800000190734863,7.920000076293945,7.800000190734863,7.849999904632568,113539.0
+2025-06-23,7.849999904632568,7.900000095367432,7.849999904632568,7.880000114440918,155472.0
+2025-06-24,7.909999847412109,8.0600004196167,7.909999847412109,7.960000038146973,344134.0
+2025-06-25,7.96999979019165,8.039999961853027,7.960000038146973,7.96999979019165,147811.0
+2025-06-26,7.980000019073486,8.079999923706055,7.960000038146973,8.039999961853027,217668.0
+2025-06-29,8.039999961853027,8.149999618530273,8.039999961853027,8.119999885559082,101005.0
+2025-06-30,8.119999885559082,8.260000228881836,8.100000381469727,8.239999771118164,333314.0
+2025-07-01,8.239999771118164,8.260000228881836,8.15999984741211,8.15999984741211,292325.0
+2025-07-02,8.15999984741211,8.239999771118164,8.149999618530273,8.1899995803833,167737.0
+2025-07-03,8.180000305175781,8.289999961853027,8.180000305175781,8.25,242057.0
+2025-07-06,8.25,8.359999656677246,8.239999771118164,8.3100004196167,319832.0
+2025-07-07,8.329999923706055,8.399999618530273,8.319999694824219,8.34000015258789,216053.0
+2025-07-08,8.34000015258789,8.40999984741211,8.260000228881836,8.390000343322754,250703.0
+2025-07-09,8.390000343322754,8.460000038146973,8.329999923706055,8.369999885559082,498230.0
+2025-07-10,8.369999885559082,8.449999809265137,8.369999885559082,8.399999618530273,387028.0
+2025-07-13,8.399999618530273,8.399999618530273,8.34000015258789,8.34000015258789,328189.0
+2025-07-14,8.34000015258789,8.350000381469727,8.260000228881836,8.289999961853027,251806.0
+2025-07-15,8.289999961853027,8.3100004196167,8.229999542236328,8.229999542236328,156302.0
+2025-07-16,8.229999542236328,8.270000457763672,8.180000305175781,8.180000305175781,178891.0
+2025-07-17,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0
+2025-07-20,8.069999694824219,8.119999885559082,8.0,8.010000228881836,339974.0
+2025-07-21,8.020000457763672,8.149999618530273,8.0,8.079999923706055,140252.0
+2025-07-22,8.0600004196167,8.119999885559082,8.010000228881836,8.09000015258789,132817.0
+2025-07-23,8.0,8.079999923706055,8.0,8.029999732971191,97243.0
+2025-07-24,8.029999732971191,8.270000457763672,8.029999732971191,8.220000267028809,551541.0
+2025-07-27,8.180000305175781,8.289999961853027,8.079999923706055,8.079999923706055,263464.0
+2025-07-28,8.199999809265137,8.210000038146973,8.020000457763672,8.0600004196167,285432.0
+2025-07-29,8.039999961853027,8.1899995803833,8.039999961853027,8.100000381469727,195646.0
+2025-07-30,8.100000381469727,8.1899995803833,8.0600004196167,8.079999923706055,99245.0
+2025-07-31,8.0600004196167,8.1899995803833,8.050000190734863,8.130000114440918,90547.0
+2025-08-03,8.130000114440918,8.130000114440918,7.949999809265137,8.010000228881836,237329.0
+2025-08-04,8.0,8.050000190734863,7.96999979019165,8.039999961853027,67260.0
+2025-08-05,8.0,8.069999694824219,7.940000057220459,8.020000457763672,251393.0
+2025-08-06,8.0600004196167,8.079999923706055,8.020000457763672,8.069999694824219,234386.0
+2025-08-07,8.069999694824219,8.15999984741211,8.0600004196167,8.119999885559082,239856.0
+2025-08-10,8.119999885559082,8.119999885559082,8.039999961853027,8.069999694824219,161536.0
+2025-08-11,8.039999961853027,8.0600004196167,7.949999809265137,8.020000457763672,157872.0
+2025-08-12,8.0,8.010000228881836,7.900000095367432,7.980000019073486,236445.0
+2025-08-13,7.980000019073486,8.0,7.909999847412109,7.989999771118164,120267.0
+2025-08-14,8.0,8.010000228881836,7.909999847412109,7.949999809265137,186657.0
+2025-08-17,7.949999809265137,8.09000015258789,7.940000057220459,8.069999694824219,189710.0
+2025-08-18,8.069999694824219,8.140000343322754,8.020000457763672,8.119999885559082,220122.0
+2025-08-19,8.119999885559082,8.140000343322754,8.069999694824219,8.069999694824219,132325.0
+2025-08-20,8.0600004196167,8.140000343322754,8.039999961853027,8.119999885559082,255724.0
+2025-08-21,8.100000381469727,8.119999885559082,8.069999694824219,8.079999923706055,109394.0
+2025-08-24,8.100000381469727,8.239999771118164,8.09000015258789,8.170000076293945,411076.0
+2025-08-25,8.180000305175781,8.1899995803833,8.09000015258789,8.180000305175781,182109.0
+2025-08-26,8.180000305175781,8.239999771118164,8.140000343322754,8.210000038146973,239087.0
+2025-08-27,8.210000038146973,8.25,8.170000076293945,8.229999542236328,183081.0
+2025-08-28,8.199999809265137,8.300000190734863,8.199999809265137,8.260000228881836,146654.0
+2025-08-31,8.239999771118164,8.25,8.0,8.010000228881836,311140.0
+2025-09-01,8.010000228881836,8.050000190734863,7.960000038146973,7.989999771118164,214534.0
+2025-09-02,7.960000038146973,7.989999771118164,7.900000095367432,7.949999809265137,280865.0
+2025-09-03,7.960000038146973,8.020000457763672,7.949999809265137,7.960000038146973,154856.0
+2025-09-04,7.960000038146973,8.020000457763672,7.949999809265137,7.96999979019165,119097.0