diff --git "a/data/4001.csv" "b/data/4001.csv"
new file mode 100644--- /dev/null
+++ "b/data/4001.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,1.4249999523162842,1.4249999523162842,1.40625,1.40625,3001480.0
+2010-03-07,1.412500023841858,1.4249999523162842,1.40625,1.4187500476837158,2937440.0
+2010-03-08,1.431249976158142,1.431249976158142,1.4187500476837158,1.4187500476837158,5610040.0
+2010-03-09,1.4249999523162842,1.4249999523162842,1.40625,1.4187500476837158,4084040.0
+2010-03-10,1.4187500476837158,1.4249999523162842,1.4187500476837158,1.4187500476837158,2306640.0
+2010-03-11,1.4187500476837158,1.4249999523162842,1.412500023841858,1.4249999523162842,2356960.0
+2010-03-14,1.4249999523162842,1.4249999523162842,1.412500023841858,1.4249999523162842,4227800.0
+2010-03-15,1.4249999523162842,1.4249999523162842,1.4187500476837158,1.4187500476837158,3091720.0
+2010-03-16,1.4187500476837158,1.4187500476837158,1.412500023841858,1.4187500476837158,2284840.0
+2010-03-17,1.4187500476837158,1.4187500476837158,1.4187500476837158,1.4187500476837158,0.0
+2010-03-18,1.4562499523162842,1.462499976158142,1.431249976158142,1.4375,9125600.0
+2010-03-21,1.4375,1.443750023841858,1.431249976158142,1.4375,5701680.0
+2010-03-22,1.4375,1.475000023841858,1.4375,1.4562499523162842,8539400.0
+2010-03-23,1.4500000476837158,1.462499976158142,1.443750023841858,1.443750023841858,2457520.0
+2010-03-24,1.443750023841858,1.4562499523162842,1.4375,1.443750023841858,4409560.0
+2010-03-25,1.4500000476837158,1.475000023841858,1.4500000476837158,1.46875,9496400.0
+2010-03-28,1.475000023841858,1.475000023841858,1.462499976158142,1.462499976158142,4991160.0
+2010-03-29,1.462499976158142,1.462499976158142,1.462499976158142,1.462499976158142,0.0
+2010-03-30,1.462499976158142,1.462499976158142,1.462499976158142,1.462499976158142,0.0
+2010-03-31,1.475000023841858,1.493749976158142,1.475000023841858,1.475000023841858,5101560.0
+2010-04-01,1.4812500476837158,1.5,1.475000023841858,1.493749976158142,5057400.0
+2010-04-04,1.493749976158142,1.493749976158142,1.493749976158142,1.493749976158142,0.0
+2010-04-05,1.493749976158142,1.493749976158142,1.493749976158142,1.493749976158142,0.0
+2010-04-06,1.5125000476837158,1.5437500476837158,1.5125000476837158,1.524999976158142,6361480.0
+2010-04-07,1.537500023841858,1.5437500476837158,1.5187499523162842,1.524999976158142,6367640.0
+2010-04-08,1.53125,1.53125,1.493749976158142,1.493749976158142,6023520.0
+2010-04-11,1.443750023841858,1.4562499523162842,1.431249976158142,1.4562499523162842,7411280.0
+2010-04-12,1.4562499523162842,1.5,1.4500000476837158,1.493749976158142,9458280.0
+2010-04-13,1.5,1.53125,1.5,1.506250023841858,11045080.0
+2010-04-14,1.5,1.5187499523162842,1.5,1.506250023841858,1956920.0
+2010-04-15,1.506250023841858,1.506250023841858,1.4874999523162842,1.5,3756200.0
+2010-04-18,1.5,1.5,1.462499976158142,1.462499976158142,4972720.0
+2010-04-19,1.462499976158142,1.5125000476837158,1.443750023841858,1.506250023841858,6712880.0
+2010-04-20,1.5,1.53125,1.4874999523162842,1.493749976158142,4524480.0
+2010-04-21,1.493749976158142,1.537500023841858,1.493749976158142,1.53125,7715280.0
+2010-04-22,1.5812499523162842,1.681249976158142,1.5812499523162842,1.600000023841858,43544000.0
+2010-04-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
+2010-04-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
+2010-04-27,1.7062499523162842,1.7687499523162842,1.681249976158142,1.75,11516560.0
+2010-04-28,1.743749976158142,1.912500023841858,1.7312500476837158,1.78125,23602880.0
+2010-04-29,1.7687499523162842,1.8125,1.7374999523162842,1.7937500476837158,13625880.0
+2010-05-02,1.7937500476837158,1.7937500476837158,1.7937500476837158,1.7937500476837158,0.0
+2010-05-03,1.7999999523162842,1.8312499523162842,1.7999999523162842,1.8125,4381680.0
+2010-05-04,1.8125,1.84375,1.806249976158142,1.8125,7392280.0
+2010-05-05,1.818750023841858,1.9249999523162842,1.818750023841858,1.837499976158142,13738320.0
+2010-05-06,1.818750023841858,1.912500023841858,1.8125,1.868749976158142,10448480.0
+2010-05-09,1.868749976158142,1.868749976158142,1.868749976158142,1.868749976158142,0.0
+2010-05-10,1.7999999523162842,1.84375,1.756250023841858,1.837499976158142,8093840.0
+2010-05-11,1.8562500476837158,1.96875,1.84375,1.9187500476837158,13658560.0
+2010-05-12,1.9249999523162842,1.9375,1.875,1.899999976158142,5060120.0
+2010-05-13,1.8875000476837158,1.9249999523162842,1.8624999523162842,1.868749976158142,3748280.0
+2010-05-16,1.7999999523162842,1.818750023841858,1.75,1.8125,9046800.0
+2010-05-17,1.8125,1.818750023841858,1.7687499523162842,1.7999999523162842,2196240.0
+2010-05-18,1.7999999523162842,1.806249976158142,1.7687499523162842,1.787500023841858,2087800.0
+2010-05-19,1.7999999523162842,1.8250000476837158,1.78125,1.7999999523162842,2962800.0
+2010-05-20,1.787500023841858,1.787500023841858,1.725000023841858,1.774999976158142,5936040.0
+2010-05-23,1.712499976158142,1.75,1.7000000476837158,1.725000023841858,8740480.0
+2010-05-24,1.712499976158142,1.712499976158142,1.65625,1.7000000476837158,8537000.0
+2010-05-25,1.7000000476837158,1.71875,1.587499976158142,1.600000023841858,14658600.0
+2010-05-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
+2010-05-27,1.556249976158142,1.587499976158142,1.5125000476837158,1.5812499523162842,7960440.0
+2010-05-30,1.5812499523162842,1.5812499523162842,1.5812499523162842,1.5812499523162842,0.0
+2010-05-31,1.5812499523162842,1.5812499523162842,1.5812499523162842,1.5812499523162842,0.0
+2010-06-01,1.8125,1.875,1.8125,1.818750023841858,11129320.0
+2010-06-02,1.818750023841858,1.8624999523162842,1.7999999523162842,1.7999999523162842,7781560.0
+2010-06-03,1.8125,1.850000023841858,1.8125,1.8250000476837158,6892160.0
+2010-06-06,1.7999999523162842,1.8125,1.774999976158142,1.8125,2794160.0
+2010-06-07,1.8125,1.8125,1.787500023841858,1.7999999523162842,2098080.0
+2010-06-08,1.78125,1.868749976158142,1.774999976158142,1.806249976158142,37718480.0
+2010-06-09,1.806249976158142,1.850000023841858,1.7999999523162842,1.8125,3727960.0
+2010-06-10,1.818750023841858,1.8312499523162842,1.806249976158142,1.8250000476837158,2628240.0
+2010-06-13,1.84375,1.9187500476837158,1.84375,1.8875000476837158,11963360.0
+2010-06-14,1.8624999523162842,1.9187500476837158,1.8624999523162842,1.8937499523162842,6238160.0
+2010-06-15,1.899999976158142,1.9812500476837158,1.899999976158142,1.9500000476837158,14590800.0
+2010-06-16,1.9812500476837158,2.081249952316284,1.96875,2.0,14719960.0
+2010-06-17,2.0250000953674316,2.0625,1.9812500476837158,2.0250000953674316,12257800.0
+2010-06-20,2.0374999046325684,2.043750047683716,2.0062499046325684,2.0062499046325684,6856200.0
+2010-06-21,2.0,2.0,1.96875,1.975000023841858,4640640.0
+2010-06-22,1.9812500476837158,1.993749976158142,1.96875,1.975000023841858,4079360.0
+2010-06-23,1.975000023841858,1.9812500476837158,1.931249976158142,1.9375,4264000.0
+2010-06-24,1.9249999523162842,1.9375,1.90625,1.9375,2333800.0
+2010-06-27,1.9375,1.9375,1.9375,1.9375,0.0
+2010-06-28,1.9375,1.9375,1.9375,1.9375,0.0
+2010-06-29,1.9375,1.9375,1.9375,1.9375,0.0
+2010-06-30,1.9249999523162842,1.931249976158142,1.899999976158142,1.912500023841858,2167720.0
+2010-07-01,1.875,1.912500023841858,1.875,1.912500023841858,2016960.0
+2010-07-04,1.9249999523162842,1.931249976158142,1.875,1.8875000476837158,2369160.0
+2010-07-05,1.881250023841858,1.8875000476837158,1.8624999523162842,1.875,896040.0
+2010-07-06,1.850000023841858,1.962499976158142,1.850000023841858,1.9500000476837158,6076080.0
+2010-07-07,1.962499976158142,1.962499976158142,1.9187500476837158,1.931249976158142,4031640.0
+2010-07-08,1.931249976158142,1.931249976158142,1.912500023841858,1.9187500476837158,1000400.0
+2010-07-11,1.9375,1.96875,1.9375,1.9562499523162842,7058560.0
+2010-07-12,1.96875,1.96875,1.912500023841858,1.9187500476837158,5047160.0
+2010-07-13,1.9249999523162842,1.9249999523162842,1.875,1.899999976158142,4696840.0
+2010-07-14,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
+2010-07-15,1.881250023841858,1.899999976158142,1.8624999523162842,1.881250023841858,4108840.0
+2010-07-18,1.875,1.912500023841858,1.837499976158142,1.90625,5297080.0
+2010-07-19,1.90625,1.90625,1.875,1.8875000476837158,2305920.0
+2010-07-20,1.84375,1.8875000476837158,1.84375,1.8562500476837158,5959800.0
+2010-07-21,1.868749976158142,1.868749976158142,1.818750023841858,1.837499976158142,7616120.0
+2010-07-22,1.837499976158142,1.84375,1.818750023841858,1.837499976158142,8653880.0
+2010-07-25,1.837499976158142,1.84375,1.806249976158142,1.837499976158142,8957280.0
+2010-07-26,1.8250000476837158,1.8250000476837158,1.7999999523162842,1.818750023841858,5688760.0
+2010-07-27,1.8125,1.850000023841858,1.806249976158142,1.837499976158142,12150520.0
+2010-07-28,1.837499976158142,1.875,1.8312499523162842,1.8562500476837158,10366760.0
+2010-07-29,1.8624999523162842,1.9500000476837158,1.8624999523162842,1.9249999523162842,16921080.0
+2010-08-01,1.9500000476837158,1.96875,1.912500023841858,1.9249999523162842,9708280.0
+2010-08-02,1.931249976158142,1.931249976158142,1.899999976158142,1.90625,3931080.0
+2010-08-03,1.90625,1.90625,1.875,1.8937499523162842,3633840.0
+2010-08-04,1.899999976158142,1.899999976158142,1.8875000476837158,1.8937499523162842,2177440.0
+2010-08-05,1.8937499523162842,1.899999976158142,1.868749976158142,1.868749976158142,2400920.0
+2010-08-08,1.868749976158142,1.8875000476837158,1.868749976158142,1.881250023841858,2853000.0
+2010-08-09,1.881250023841858,1.8875000476837158,1.8624999523162842,1.8624999523162842,1775080.0
+2010-08-10,1.8624999523162842,1.868749976158142,1.850000023841858,1.8624999523162842,1228480.0
+2010-08-11,1.8624999523162842,1.912500023841858,1.850000023841858,1.8875000476837158,6287680.0
+2010-08-12,1.8875000476837158,1.899999976158142,1.868749976158142,1.868749976158142,2395920.0
+2010-08-15,1.868749976158142,1.875,1.850000023841858,1.8624999523162842,1911760.0
+2010-08-16,1.8624999523162842,1.881250023841858,1.8624999523162842,1.875,1271320.0
+2010-08-17,1.881250023841858,1.899999976158142,1.875,1.8875000476837158,2631560.0
+2010-08-18,1.899999976158142,1.90625,1.875,1.8875000476837158,1110520.0
+2010-08-19,1.881250023841858,1.8875000476837158,1.875,1.881250023841858,1403760.0
+2010-08-22,1.8624999523162842,1.881250023841858,1.8624999523162842,1.875,1100800.0
+2010-08-23,1.868749976158142,1.881250023841858,1.8624999523162842,1.8624999523162842,503400.0
+2010-08-24,1.8624999523162842,1.9249999523162842,1.8624999523162842,1.9187500476837158,2220160.0
+2010-08-25,1.9249999523162842,1.931249976158142,1.8875000476837158,1.899999976158142,1424080.0
+2010-08-26,1.899999976158142,1.90625,1.8624999523162842,1.875,1555440.0
+2010-08-29,1.90625,1.9249999523162842,1.881250023841858,1.899999976158142,1829480.0
+2010-08-30,1.899999976158142,1.899999976158142,1.875,1.881250023841858,791480.0
+2010-08-31,1.875,1.875,1.8624999523162842,1.8624999523162842,1185200.0
+2010-09-01,1.8624999523162842,1.875,1.850000023841858,1.8624999523162842,1751240.0
+2010-09-02,1.8624999523162842,1.8624999523162842,1.806249976158142,1.8125,11504840.0
+2010-09-05,1.8312499523162842,1.8312499523162842,1.75,1.7999999523162842,9852920.0
+2010-09-06,1.806249976158142,1.806249976158142,1.7625000476837158,1.7625000476837158,11249120.0
+2010-09-07,1.7687499523162842,1.774999976158142,1.756250023841858,1.7687499523162842,6972520.0
+2010-09-09,1.7687499523162842,1.7687499523162842,1.7687499523162842,1.7687499523162842,0.0
+2010-09-12,1.7687499523162842,1.7687499523162842,1.7687499523162842,1.7687499523162842,0.0
+2010-09-14,1.7687499523162842,1.7687499523162842,1.7687499523162842,1.7687499523162842,0.0
+2010-09-15,1.787500023841858,1.7937500476837158,1.774999976158142,1.78125,3497360.0
+2010-09-16,1.787500023841858,1.7937500476837158,1.78125,1.78125,2572480.0
+2010-09-19,1.7625000476837158,1.78125,1.7000000476837158,1.71875,17362760.0
+2010-09-20,1.712499976158142,1.712499976158142,1.7000000476837158,1.7062499523162842,6794720.0
+2010-09-21,1.7000000476837158,1.7374999523162842,1.7000000476837158,1.725000023841858,11600440.0
+2010-09-22,1.7374999523162842,1.7687499523162842,1.7312500476837158,1.75,10278760.0
+2010-09-26,1.774999976158142,1.7937500476837158,1.7625000476837158,1.7687499523162842,6028640.0
+2010-09-27,1.774999976158142,1.787500023841858,1.7625000476837158,1.78125,3232960.0
+2010-09-28,1.7937500476837158,1.7937500476837158,1.7625000476837158,1.7687499523162842,3984320.0
+2010-09-29,1.7687499523162842,1.7687499523162842,1.7687499523162842,1.7687499523162842,0.0
+2010-09-30,1.7374999523162842,1.75,1.725000023841858,1.7374999523162842,3620960.0
+2010-10-03,1.743749976158142,1.75,1.7062499523162842,1.712499976158142,4497040.0
+2010-10-04,1.712499976158142,1.7374999523162842,1.7000000476837158,1.7374999523162842,3252320.0
+2010-10-05,1.725000023841858,1.743749976158142,1.712499976158142,1.743749976158142,3063000.0
+2010-10-06,1.725000023841858,1.7374999523162842,1.725000023841858,1.7312500476837158,1962800.0
+2010-10-07,1.7374999523162842,1.7687499523162842,1.7312500476837158,1.75,7668400.0
+2010-10-10,1.756250023841858,1.774999976158142,1.75,1.756250023841858,3563800.0
+2010-10-11,1.756250023841858,1.78125,1.75,1.78125,5304680.0
+2010-10-12,1.7625000476837158,1.787500023841858,1.7625000476837158,1.7687499523162842,3725280.0
+2010-10-13,1.7687499523162842,1.8250000476837158,1.7687499523162842,1.818750023841858,8846360.0
+2010-10-14,1.818750023841858,1.818750023841858,1.787500023841858,1.8125,2965440.0
+2010-10-17,1.818750023841858,1.8562500476837158,1.7937500476837158,1.8312499523162842,7217760.0
+2010-10-18,1.8250000476837158,1.8624999523162842,1.8250000476837158,1.8312499523162842,5942920.0
+2010-10-19,1.837499976158142,1.850000023841858,1.8125,1.837499976158142,3319720.0
+2010-10-20,1.84375,1.84375,1.7999999523162842,1.818750023841858,8924280.0
+2010-10-21,1.806249976158142,1.8250000476837158,1.7625000476837158,1.7687499523162842,5161960.0
+2010-10-24,1.774999976158142,1.774999976158142,1.75,1.7625000476837158,1963840.0
+2010-10-25,1.7687499523162842,1.787500023841858,1.75,1.756250023841858,13796600.0
+2010-10-26,1.756250023841858,1.756250023841858,1.725000023841858,1.743749976158142,4663680.0
+2010-10-27,1.743749976158142,1.7687499523162842,1.7312500476837158,1.7625000476837158,4141200.0
+2010-10-28,1.75,1.7687499523162842,1.75,1.7625000476837158,4632640.0
+2010-10-31,1.7625000476837158,1.774999976158142,1.7625000476837158,1.7687499523162842,1452960.0
+2010-11-01,1.7687499523162842,1.7687499523162842,1.75,1.756250023841858,1729960.0
+2010-11-02,1.7625000476837158,1.7625000476837158,1.7374999523162842,1.7374999523162842,3700360.0
+2010-11-03,1.7374999523162842,1.75,1.7312500476837158,1.75,2668560.0
+2010-11-04,1.75,1.75,1.75,1.75,0.0
+2010-11-07,1.7625000476837158,1.7687499523162842,1.75,1.7625000476837158,2004520.0
+2010-11-08,1.75,1.756250023841858,1.7374999523162842,1.75,1250560.0
+2010-11-09,1.7374999523162842,1.75,1.725000023841858,1.75,2882400.0
+2010-11-10,1.75,1.774999976158142,1.725000023841858,1.725000023841858,3083080.0
+2010-11-11,,,,,
+2010-11-14,1.725000023841858,1.725000023841858,1.725000023841858,1.725000023841858,0.0
+2010-11-18,1.725000023841858,1.725000023841858,1.725000023841858,1.725000023841858,0.0
+2010-11-21,1.756250023841858,1.774999976158142,1.75,1.75,3958440.0
+2010-11-22,1.756250023841858,1.756250023841858,1.7374999523162842,1.75,1440000.0
+2010-11-23,1.7625000476837158,1.7937500476837158,1.756250023841858,1.774999976158142,15464680.0
+2010-11-24,1.78125,1.78125,1.756250023841858,1.78125,5691360.0
+2010-11-25,,,,,
+2010-11-28,1.774999976158142,1.818750023841858,1.7625000476837158,1.78125,12113360.0
+2010-11-29,1.78125,1.787500023841858,1.7625000476837158,1.7625000476837158,2223200.0
+2010-11-30,1.7687499523162842,1.78125,1.756250023841858,1.7625000476837158,2653640.0
+2010-12-01,1.7687499523162842,1.787500023841858,1.7625000476837158,1.78125,2924960.0
+2010-12-02,,,,,
+2010-12-05,1.787500023841858,1.7937500476837158,1.774999976158142,1.7937500476837158,4761680.0
+2010-12-06,1.787500023841858,1.7999999523162842,1.78125,1.7999999523162842,2180560.0
+2010-12-07,,,,,
+2010-12-08,1.818750023841858,1.9249999523162842,1.806249976158142,1.9249999523162842,20840680.0
+2010-12-09,1.9249999523162842,1.9249999523162842,1.9249999523162842,1.9249999523162842,0.0
+2010-12-12,1.975000023841858,2.0,1.931249976158142,2.0,9431040.0
+2010-12-13,1.9874999523162842,2.0,1.9375,1.993749976158142,12169600.0
+2010-12-14,1.96875,2.0,1.962499976158142,1.96875,9815520.0
+2010-12-15,1.962499976158142,1.962499976158142,1.912500023841858,1.9249999523162842,8834400.0
+2010-12-16,,,,,
+2010-12-19,1.931249976158142,1.931249976158142,1.8937499523162842,1.8937499523162842,6850680.0
+2010-12-20,1.899999976158142,1.931249976158142,1.875,1.912500023841858,15148840.0
+2010-12-21,1.9187500476837158,1.96875,1.912500023841858,1.962499976158142,18917680.0
+2010-12-22,1.962499976158142,1.962499976158142,1.931249976158142,1.9500000476837158,3438800.0
+2010-12-23,1.9500000476837158,1.9500000476837158,1.9500000476837158,1.9500000476837158,0.0
+2010-12-26,1.943750023841858,1.943750023841858,1.8937499523162842,1.9187500476837158,11383280.0
+2010-12-27,1.912500023841858,1.9249999523162842,1.90625,1.9187500476837158,2113280.0
+2010-12-28,1.912500023841858,1.943750023841858,1.8875000476837158,1.9249999523162842,12037600.0
+2010-12-29,1.9249999523162842,1.9500000476837158,1.9249999523162842,1.9500000476837158,5602080.0
+2010-12-30,,,,,
+2011-01-02,1.975000023841858,1.9812500476837158,1.9562499523162842,1.975000023841858,6127120.0
+2011-01-03,1.9562499523162842,1.975000023841858,1.9500000476837158,1.962499976158142,5495000.0
+2011-01-04,1.9500000476837158,1.962499976158142,1.9500000476837158,1.962499976158142,2318520.0
+2011-01-05,1.962499976158142,2.0,1.9500000476837158,2.0,6636840.0
+2011-01-06,40.0,40.0,40.0,40.0,0.0
+2011-01-09,1.993749976158142,2.0374999046325684,1.9874999523162842,2.0250000953674316,13363680.0
+2011-01-10,2.0250000953674316,2.043750047683716,2.0062499046325684,2.043750047683716,8151720.0
+2011-01-11,2.03125,2.0687499046325684,2.03125,2.0687499046325684,10441520.0
+2011-01-12,2.0625,2.0875000953674316,2.0374999046325684,2.081249952316284,17826480.0
+2011-01-13,,,,,
+2011-01-16,2.1187500953674316,2.143749952316284,2.106250047683716,2.143749952316284,6590960.0
+2011-01-17,2.1312499046325684,2.1624999046325684,2.125,2.143749952316284,5524720.0
+2011-01-18,2.125,2.1500000953674316,2.075000047683716,2.137500047683716,6817960.0
+2011-01-19,2.174999952316284,2.237499952316284,2.1500000953674316,2.206249952316284,22269520.0
+2011-01-20,,,,,
+2011-01-23,2.2562499046325684,2.2750000953674316,2.2249999046325684,2.262500047683716,10361920.0
+2011-01-24,2.262500047683716,2.325000047683716,2.25,2.2750000953674316,8560880.0
+2011-01-25,2.262500047683716,2.28125,2.25,2.2750000953674316,3644960.0
+2011-01-26,2.268749952316284,2.293750047683716,2.25,2.293750047683716,3754960.0
+2011-01-27,,,,,
+2011-01-30,2.1500000953674316,2.237499952316284,2.137500047683716,2.2125000953674316,15231920.0
+2011-01-31,2.2249999046325684,2.2249999046325684,2.0999999046325684,2.0999999046325684,7125280.0
+2011-02-01,2.112499952316284,2.125,2.075000047683716,2.125,10235800.0
+2011-02-02,2.1187500953674316,2.3062500953674316,2.1187500953674316,2.2750000953674316,15143480.0
+2011-02-03,,,,,
+2011-02-06,2.293750047683716,2.387500047683716,2.293750047683716,2.3499999046325684,16192440.0
+2011-02-07,2.375,2.4124999046325684,2.356250047683716,2.362499952316284,10127640.0
+2011-02-08,2.3687500953674316,2.375,2.299999952316284,2.299999952316284,7690600.0
+2011-02-09,2.28125,2.3125,2.262500047683716,2.268749952316284,5676040.0
+2011-02-10,,,,,
+2011-02-13,2.293750047683716,2.325000047683716,2.293750047683716,2.299999952316284,1541320.0
+2011-02-14,2.299999952316284,2.3187499046325684,2.299999952316284,2.3125,3318440.0
+2011-02-15,2.3062500953674316,2.34375,2.3062500953674316,2.331249952316284,3170760.0
+2011-02-16,2.3187499046325684,2.3187499046325684,2.2750000953674316,2.2874999046325684,9080440.0
+2011-02-17,2.2874999046325684,2.2874999046325684,2.2874999046325684,2.2874999046325684,0.0
+2011-02-20,2.25,2.268749952316284,2.200000047683716,2.21875,4985600.0
+2011-02-21,2.2249999046325684,2.25,2.206249952316284,2.2125000953674316,5024120.0
+2011-02-22,2.2125000953674316,2.2125000953674316,2.1500000953674316,2.168750047683716,5458720.0
+2011-02-23,2.174999952316284,2.21875,2.168750047683716,2.168750047683716,5795280.0
+2011-02-24,2.168750047683716,2.168750047683716,2.168750047683716,2.168750047683716,0.0
+2011-02-27,2.168750047683716,2.1875,2.0250000953674316,2.0875000953674316,10760440.0
+2011-02-28,2.0875000953674316,2.112499952316284,2.0687499046325684,2.09375,10270640.0
+2011-03-01,2.112499952316284,2.125,1.8937499523162842,1.9375,5876960.0
+2011-03-02,1.9187500476837158,1.9500000476837158,1.774999976158142,1.9249999523162842,5715040.0
+2011-03-03,1.9249999523162842,1.9249999523162842,1.9249999523162842,1.9249999523162842,0.0
+2011-03-06,2.125,2.125,1.9562499523162842,2.0250000953674316,8454680.0
+2011-03-07,2.012500047683716,2.143749952316284,1.9812500476837158,2.125,9723320.0
+2011-03-08,2.075000047683716,2.1875,2.075000047683716,2.137500047683716,12381440.0
+2011-03-09,2.1500000953674316,2.25,2.137500047683716,2.21875,10468720.0
+2011-03-10,,,,,
+2011-03-13,2.2562499046325684,2.2874999046325684,2.231250047683716,2.2437500953674316,3381000.0
+2011-03-14,2.2249999046325684,2.2750000953674316,2.200000047683716,2.25,4304760.0
+2011-03-15,2.168750047683716,2.2249999046325684,2.137500047683716,2.200000047683716,4604360.0
+2011-03-16,2.1875,2.262500047683716,2.1875,2.2249999046325684,9924560.0
+2011-03-17,,,,,
+2011-03-20,2.331249952316284,2.375,2.3062500953674316,2.34375,10197320.0
+2011-03-21,,,,,
+2011-03-22,2.456249952316284,2.487499952316284,2.4000000953674316,2.4000000953674316,7191960.0
+2011-03-23,2.3687500953674316,2.40625,2.3499999046325684,2.3499999046325684,10341840.0
+2011-03-24,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
+2011-03-27,2.393749952316284,2.393749952316284,2.3375000953674316,2.34375,8021240.0
+2011-03-28,2.356250047683716,2.3812499046325684,2.2750000953674316,2.3687500953674316,16574600.0
+2011-03-29,2.325000047683716,2.3375000953674316,2.293750047683716,2.3125,11805040.0
+2011-03-30,2.3125,2.3187499046325684,2.28125,2.3062500953674316,3480040.0
+2011-03-31,,,,,
+2011-04-03,2.40625,2.4437499046325684,2.387500047683716,2.393749952316284,6189240.0
+2011-04-04,2.4000000953674316,2.4937500953674316,2.375,2.456249952316284,18887680.0
+2011-04-05,2.4625000953674316,2.575000047683716,2.4625000953674316,2.518749952316284,24866680.0
+2011-04-06,2.5374999046325684,2.5999999046325684,2.5,2.5,10547560.0
+2011-04-07,,,,,
+2011-04-10,2.5,2.5,2.5,2.5,0.0
+2011-04-11,2.5062499046325684,2.53125,2.5,2.53125,4816760.0
+2011-04-12,2.53125,2.543750047683716,2.512500047683716,2.518749952316284,4601040.0
+2011-04-13,2.512500047683716,2.518749952316284,2.487499952316284,2.5,2158320.0
+2011-04-14,2.5,2.5,2.5,2.5,0.0
+2011-04-17,2.5,2.5,2.4749999046325684,2.487499952316284,1469200.0
+2011-04-18,2.5,2.5,2.4625000953674316,2.4937500953674316,1495160.0
+2011-04-19,2.5,2.512500047683716,2.4625000953674316,2.481250047683716,2081240.0
+2011-04-20,2.450000047683716,2.450000047683716,2.3812499046325684,2.4000000953674316,11458920.0
+2011-04-21,,,,,
+2011-04-24,2.375,2.4000000953674316,2.3499999046325684,2.4000000953674316,6000920.0
+2011-04-25,2.4000000953674316,2.4312500953674316,2.3687500953674316,2.4124999046325684,7203760.0
+2011-04-26,2.418750047683716,2.46875,2.418750047683716,2.450000047683716,7345040.0
+2011-04-27,2.424999952316284,2.46875,2.4124999046325684,2.456249952316284,5568640.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,2.5,2.5,2.481250047683716,2.4937500953674316,2107440.0
+2011-05-03,2.5,2.5250000953674316,2.487499952316284,2.5,4737400.0
+2011-05-04,2.5,2.5,2.46875,2.481250047683716,2636400.0
+2011-05-05,2.481250047683716,2.481250047683716,2.481250047683716,2.481250047683716,0.0
+2011-05-08,2.456249952316284,2.46875,2.424999952316284,2.46875,3398560.0
+2011-05-09,2.4625000953674316,2.487499952316284,2.456249952316284,2.481250047683716,2250040.0
+2011-05-10,2.487499952316284,2.487499952316284,2.46875,2.481250047683716,3576680.0
+2011-05-11,2.487499952316284,2.5,2.4625000953674316,2.487499952316284,3624800.0
+2011-05-12,,,,,
+2011-05-15,2.4625000953674316,2.487499952316284,2.4625000953674316,2.4749999046325684,3794160.0
+2011-05-16,2.481250047683716,2.481250047683716,2.450000047683716,2.450000047683716,3935720.0
+2011-05-17,2.450000047683716,2.46875,2.450000047683716,2.46875,975120.0
+2011-05-18,2.4749999046325684,2.481250047683716,2.46875,2.481250047683716,621920.0
+2011-05-19,,,,,
+2011-05-22,2.4937500953674316,2.512500047683716,2.487499952316284,2.5,3511440.0
+2011-05-23,2.487499952316284,2.5,2.481250047683716,2.5,2520280.0
+2011-05-24,2.5,2.518749952316284,2.487499952316284,2.5,1646360.0
+2011-05-25,2.5,2.59375,2.4937500953674316,2.518749952316284,8490360.0
+2011-05-26,,,,,
+2011-05-29,2.5250000953674316,2.5374999046325684,2.5062499046325684,2.5374999046325684,3118720.0
+2011-05-30,2.5250000953674316,2.543750047683716,2.5062499046325684,2.518749952316284,2320000.0
+2011-05-31,2.53125,2.53125,2.512500047683716,2.5250000953674316,1524240.0
+2011-06-01,2.512500047683716,2.518749952316284,2.4937500953674316,2.4937500953674316,928080.0
+2011-06-02,,,,,
+2011-06-05,2.456249952316284,2.5,2.450000047683716,2.4749999046325684,1836240.0
+2011-06-06,2.4625000953674316,2.487499952316284,2.456249952316284,2.487499952316284,1131440.0
+2011-06-07,2.487499952316284,2.4937500953674316,2.4625000953674316,2.4749999046325684,770760.0
+2011-06-08,2.4625000953674316,2.4625000953674316,2.450000047683716,2.456249952316284,380400.0
+2011-06-09,,,,,
+2011-06-12,2.4437499046325684,2.4749999046325684,2.4437499046325684,2.4749999046325684,824000.0
+2011-06-13,2.4749999046325684,2.487499952316284,2.4625000953674316,2.487499952316284,1005400.0
+2011-06-14,2.4749999046325684,2.4749999046325684,2.4625000953674316,2.46875,500400.0
+2011-06-15,2.4625000953674316,2.4749999046325684,2.4625000953674316,2.4749999046325684,139960.0
+2011-06-16,,,,,
+2011-06-19,2.4375,2.518749952316284,2.4375,2.487499952316284,5268120.0
+2011-06-20,2.4625000953674316,2.487499952316284,2.4375,2.481250047683716,1880440.0
+2011-06-21,2.481250047683716,2.512500047683716,2.4625000953674316,2.481250047683716,5680320.0
+2011-06-22,2.4749999046325684,2.5,2.456249952316284,2.4749999046325684,3792080.0
+2011-06-23,,,,,
+2011-06-26,2.4437499046325684,2.4437499046325684,2.424999952316284,2.4375,4509360.0
+2011-06-27,2.4312500953674316,2.4437499046325684,2.418750047683716,2.4437499046325684,5018560.0
+2011-06-28,2.4437499046325684,2.4437499046325684,2.418750047683716,2.4375,4103640.0
+2011-06-29,2.4312500953674316,2.4375,2.418750047683716,2.4312500953674316,2509640.0
+2011-06-30,,,,,
+2011-07-03,2.4000000953674316,2.4000000953674316,2.3812499046325684,2.387500047683716,4930000.0
+2011-07-04,2.375,2.3812499046325684,2.3499999046325684,2.356250047683716,6897640.0
+2011-07-05,2.3499999046325684,2.387500047683716,2.3499999046325684,2.3812499046325684,2363720.0
+2011-07-06,2.387500047683716,2.393749952316284,2.375,2.387500047683716,7439280.0
+2011-07-07,,,,,
+2011-07-10,2.3499999046325684,2.3499999046325684,2.3187499046325684,2.325000047683716,3816320.0
+2011-07-11,2.3187499046325684,2.34375,2.3187499046325684,2.3375000953674316,1886680.0
+2011-07-12,2.325000047683716,2.331249952316284,2.3062500953674316,2.3187499046325684,2155480.0
+2011-07-13,2.299999952316284,2.325000047683716,2.299999952316284,2.3125,1681200.0
+2011-07-14,,,,,
+2011-07-17,2.299999952316284,2.3062500953674316,2.28125,2.3062500953674316,1214600.0
+2011-07-18,2.299999952316284,2.3499999046325684,2.28125,2.331249952316284,1373720.0
+2011-07-19,2.3375000953674316,2.393749952316284,2.331249952316284,2.393749952316284,4458200.0
+2011-07-20,2.3812499046325684,2.393749952316284,2.331249952316284,2.362499952316284,4815680.0
+2011-07-21,2.362499952316284,2.362499952316284,2.362499952316284,2.362499952316284,0.0
+2011-07-24,2.356250047683716,2.362499952316284,2.3187499046325684,2.325000047683716,3570880.0
+2011-07-25,2.325000047683716,2.325000047683716,2.293750047683716,2.3062500953674316,3054520.0
+2011-07-26,2.299999952316284,2.3062500953674316,2.2874999046325684,2.3062500953674316,2215600.0
+2011-07-27,2.293750047683716,2.325000047683716,2.293750047683716,2.3125,1720400.0
+2011-07-28,,,,,
+2011-07-31,2.268749952316284,2.2874999046325684,2.262500047683716,2.2750000953674316,1896360.0
+2011-08-01,2.2750000953674316,2.3062500953674316,2.2750000953674316,2.293750047683716,993320.0
+2011-08-02,2.268749952316284,2.299999952316284,2.25,2.2750000953674316,2177120.0
+2011-08-03,2.25,2.293750047683716,2.25,2.2874999046325684,2279640.0
+2011-08-04,,,,,
+2011-08-07,2.268749952316284,2.2874999046325684,2.200000047683716,2.25,19818240.0
+2011-08-08,2.262500047683716,2.2750000953674316,2.237499952316284,2.2750000953674316,5444040.0
+2011-08-09,2.2125000953674316,2.3125,2.125,2.268749952316284,13956720.0
+2011-08-10,2.2874999046325684,2.3125,2.25,2.2750000953674316,7801880.0
+2011-08-11,,,,,
+2011-08-14,2.2874999046325684,2.3062500953674316,2.2750000953674316,2.2750000953674316,1961680.0
+2011-08-15,2.2562499046325684,2.3062500953674316,2.2562499046325684,2.28125,2228240.0
+2011-08-16,2.2874999046325684,2.2874999046325684,2.231250047683716,2.2437500953674316,3033680.0
+2011-08-17,2.2562499046325684,2.2562499046325684,2.231250047683716,2.2437500953674316,416520.0
+2011-08-18,,,,,
+2011-08-21,2.1937499046325684,2.206249952316284,2.1875,2.1875,476400.0
+2011-08-22,2.1937499046325684,2.200000047683716,2.1937499046325684,2.200000047683716,729840.0
+2011-08-23,2.200000047683716,2.268749952316284,2.200000047683716,2.268749952316284,1381720.0
+2011-08-24,2.28125,2.325000047683716,2.2562499046325684,2.299999952316284,973720.0
+2011-08-25,,,,,
+2011-08-28,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2011-09-01,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2011-09-04,2.375,2.3812499046325684,2.3499999046325684,2.356250047683716,678200.0
+2011-09-05,2.3499999046325684,2.3499999046325684,2.3125,2.3125,447360.0
+2011-09-06,2.3062500953674316,2.3499999046325684,2.299999952316284,2.34375,2118920.0
+2011-09-07,2.34375,2.356250047683716,2.3375000953674316,2.356250047683716,906600.0
+2011-09-08,,,,,
+2011-09-11,2.3499999046325684,2.356250047683716,2.34375,2.3499999046325684,1199800.0
+2011-09-12,2.3375000953674316,2.3375000953674316,2.3062500953674316,2.3187499046325684,739720.0
+2011-09-13,2.3499999046325684,2.3499999046325684,2.3125,2.325000047683716,154560.0
+2011-09-14,2.3187499046325684,2.34375,2.3187499046325684,2.3375000953674316,1474560.0
+2011-09-15,,,,,
+2011-09-18,2.34375,2.4375,2.34375,2.4124999046325684,2757880.0
+2011-09-19,2.4124999046325684,2.424999952316284,2.4000000953674316,2.424999952316284,797080.0
+2011-09-20,2.418750047683716,2.4375,2.418750047683716,2.424999952316284,1920800.0
+2011-09-21,2.418750047683716,2.424999952316284,2.4124999046325684,2.418750047683716,429440.0
+2011-09-22,2.418750047683716,2.418750047683716,2.418750047683716,2.418750047683716,0.0
+2011-09-25,2.325000047683716,2.3812499046325684,2.325000047683716,2.362499952316284,683240.0
+2011-09-26,2.3499999046325684,2.4000000953674316,2.3499999046325684,2.387500047683716,1480760.0
+2011-09-27,2.393749952316284,2.418750047683716,2.393749952316284,2.4124999046325684,415480.0
+2011-09-28,2.40625,2.424999952316284,2.40625,2.4124999046325684,592560.0
+2011-09-29,2.4124999046325684,2.4124999046325684,2.4124999046325684,2.4124999046325684,0.0
+2011-10-02,2.424999952316284,2.4375,2.4124999046325684,2.4124999046325684,596280.0
+2011-10-03,2.4000000953674316,2.4124999046325684,2.4000000953674316,2.4000000953674316,739360.0
+2011-10-04,2.4000000953674316,2.4000000953674316,2.3812499046325684,2.4000000953674316,375400.0
+2011-10-05,2.375,2.424999952316284,2.375,2.393749952316284,514920.0
+2011-10-06,,,,,
+2011-10-09,2.375,2.4375,2.34375,2.424999952316284,6117720.0
+2011-10-10,2.424999952316284,2.424999952316284,2.393749952316284,2.393749952316284,2264040.0
+2011-10-11,2.4000000953674316,2.418750047683716,2.387500047683716,2.418750047683716,2254760.0
+2011-10-12,2.375,2.4124999046325684,2.3687500953674316,2.40625,1199080.0
+2011-10-13,,,,,
+2011-10-16,2.387500047683716,2.387500047683716,2.3499999046325684,2.362499952316284,2413520.0
+2011-10-17,2.3687500953674316,2.3812499046325684,2.362499952316284,2.362499952316284,2725640.0
+2011-10-18,2.362499952316284,2.387500047683716,2.3499999046325684,2.387500047683716,2482440.0
+2011-10-19,2.375,2.4124999046325684,2.375,2.4000000953674316,2606880.0
+2011-10-20,,,,,
+2011-10-23,2.356250047683716,2.356250047683716,2.34375,2.34375,1852480.0
+2011-10-24,2.3375000953674316,2.356250047683716,2.3187499046325684,2.356250047683716,3525040.0
+2011-10-25,2.34375,2.3499999046325684,2.325000047683716,2.325000047683716,1339120.0
+2011-10-26,2.3375000953674316,2.356250047683716,2.325000047683716,2.34375,535240.0
+2011-10-27,,,,,
+2011-10-30,2.34375,2.356250047683716,2.331249952316284,2.34375,903440.0
+2011-10-31,2.34375,2.362499952316284,2.3375000953674316,2.3499999046325684,1213800.0
+2011-11-01,2.3375000953674316,2.356250047683716,2.3375000953674316,2.356250047683716,697920.0
+2011-11-02,2.34375,2.3499999046325684,2.3375000953674316,2.34375,956560.0
+2011-11-03,,,,,
+2011-11-06,2.34375,2.34375,2.34375,2.34375,0.0
+2011-11-10,2.34375,2.34375,2.34375,2.34375,0.0
+2011-11-13,2.3499999046325684,2.375,2.3499999046325684,2.3687500953674316,848840.0
+2011-11-14,2.375,2.387500047683716,2.3687500953674316,2.3687500953674316,453920.0
+2011-11-15,2.3687500953674316,2.3687500953674316,2.356250047683716,2.3687500953674316,182200.0
+2011-11-16,2.3499999046325684,2.375,2.3499999046325684,2.375,354320.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,2.3499999046325684,2.3499999046325684,2.3125,2.325000047683716,1970520.0
+2011-11-22,2.325000047683716,2.356250047683716,2.325000047683716,2.34375,289960.0
+2011-11-23,2.34375,2.34375,2.34375,2.34375,0.0
+2011-11-24,2.34375,2.34375,2.34375,2.34375,0.0
+2011-11-27,2.3062500953674316,2.3375000953674316,2.3062500953674316,2.3375000953674316,342680.0
+2011-11-28,2.3062500953674316,2.387500047683716,2.3062500953674316,2.3812499046325684,953720.0
+2011-11-29,2.387500047683716,2.393749952316284,2.375,2.393749952316284,796280.0
+2011-11-30,2.375,2.40625,2.362499952316284,2.40625,1543680.0
+2011-12-01,,,,,
+2011-12-04,2.40625,2.40625,2.4000000953674316,2.40625,2261160.0
+2011-12-05,2.393749952316284,2.424999952316284,2.393749952316284,2.40625,958480.0
+2011-12-06,2.40625,2.4124999046325684,2.3812499046325684,2.4124999046325684,275520.0
+2011-12-07,2.4124999046325684,2.418750047683716,2.375,2.418750047683716,697120.0
+2011-12-08,,,,,
+2011-12-11,2.4000000953674316,2.4312500953674316,2.4000000953674316,2.424999952316284,321520.0
+2011-12-12,2.4375,2.450000047683716,2.424999952316284,2.424999952316284,1790480.0
+2011-12-13,2.424999952316284,2.424999952316284,2.4000000953674316,2.424999952316284,1412800.0
+2011-12-14,2.424999952316284,2.4312500953674316,2.418750047683716,2.4312500953674316,452280.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,2.418750047683716,2.424999952316284,2.4000000953674316,2.4000000953674316,460440.0
+2011-12-20,2.387500047683716,2.4000000953674316,2.3812499046325684,2.4000000953674316,862120.0
+2011-12-21,2.387500047683716,2.4375,2.375,2.387500047683716,1380160.0
+2011-12-22,2.387500047683716,2.387500047683716,2.387500047683716,2.387500047683716,0.0
+2011-12-25,2.424999952316284,2.424999952316284,2.387500047683716,2.424999952316284,1149000.0
+2011-12-26,2.424999952316284,2.512500047683716,2.40625,2.4937500953674316,2727960.0
+2011-12-27,2.4937500953674316,2.5062499046325684,2.450000047683716,2.4749999046325684,5576160.0
+2011-12-28,2.4749999046325684,2.5,2.450000047683716,2.4625000953674316,874040.0
+2011-12-29,,,,,
+2012-01-01,2.4625000953674316,2.46875,2.4312500953674316,2.46875,1145720.0
+2012-01-02,2.450000047683716,2.518749952316284,2.450000047683716,2.4749999046325684,2214040.0
+2012-01-03,2.5,2.5250000953674316,2.4749999046325684,2.4749999046325684,432760.0
+2012-01-04,2.481250047683716,2.5,2.4625000953674316,2.4625000953674316,661840.0
+2012-01-05,,,,,
+2012-01-08,2.481250047683716,2.5,2.4749999046325684,2.5,1462560.0
+2012-01-09,2.5,2.5,2.4749999046325684,2.481250047683716,598880.0
+2012-01-10,2.4749999046325684,2.549999952316284,2.4749999046325684,2.5374999046325684,3314320.0
+2012-01-11,2.512500047683716,2.65625,2.5,2.5562500953674316,4239280.0
+2012-01-12,,,,,
+2012-01-15,2.543750047683716,2.575000047683716,2.543750047683716,2.549999952316284,548440.0
+2012-01-16,2.549999952316284,2.549999952316284,2.487499952316284,2.4937500953674316,1279680.0
+2012-01-17,2.5,2.518749952316284,2.487499952316284,2.4937500953674316,932240.0
+2012-01-18,2.487499952316284,2.53125,2.4749999046325684,2.5250000953674316,263960.0
+2012-01-19,,,,,
+2012-01-22,2.549999952316284,2.549999952316284,2.424999952316284,2.4375,5795840.0
+2012-01-23,2.424999952316284,2.424999952316284,2.3375000953674316,2.3499999046325684,3409160.0
+2012-01-24,2.362499952316284,2.362499952316284,2.2750000953674316,2.2750000953674316,7317880.0
+2012-01-25,2.2874999046325684,2.299999952316284,2.231250047683716,2.231250047683716,5866760.0
+2012-01-26,,,,,
+2012-01-29,2.231250047683716,2.231250047683716,2.231250047683716,2.231250047683716,0.0
+2012-01-30,2.262500047683716,2.262500047683716,2.237499952316284,2.25,2358320.0
+2012-01-31,2.2750000953674316,2.2750000953674316,2.2249999046325684,2.2562499046325684,4505320.0
+2012-02-01,2.2562499046325684,2.2562499046325684,2.2249999046325684,2.25,2297960.0
+2012-02-02,2.25,2.25,2.25,2.25,0.0
+2012-02-05,2.2437500953674316,2.25,2.231250047683716,2.2437500953674316,1313080.0
+2012-02-06,2.25,2.268749952316284,2.231250047683716,2.2437500953674316,3442120.0
+2012-02-07,2.231250047683716,2.237499952316284,2.231250047683716,2.237499952316284,1788320.0
+2012-02-08,2.2437500953674316,2.2562499046325684,2.2249999046325684,2.237499952316284,6147400.0
+2012-02-09,,,,,
+2012-02-12,2.231250047683716,2.231250047683716,2.206249952316284,2.21875,3270680.0
+2012-02-13,2.21875,2.2437500953674316,2.2125000953674316,2.237499952316284,1952440.0
+2012-02-14,2.25,2.299999952316284,2.2437500953674316,2.268749952316284,10723920.0
+2012-02-15,2.2750000953674316,2.299999952316284,2.2437500953674316,2.25,4420160.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,2.299999952316284,2.325000047683716,2.293750047683716,2.3125,486440.0
+2012-02-21,2.3375000953674316,2.34375,2.3187499046325684,2.3187499046325684,1290880.0
+2012-02-22,2.3187499046325684,2.3187499046325684,2.3187499046325684,2.3187499046325684,0.0
+2012-02-23,2.3187499046325684,2.3187499046325684,2.3187499046325684,2.3187499046325684,0.0
+2012-02-26,2.2750000953674316,2.2874999046325684,2.268749952316284,2.268749952316284,2471360.0
+2012-02-27,2.2750000953674316,2.28125,2.25,2.268749952316284,5852200.0
+2012-02-28,2.262500047683716,2.2750000953674316,2.2249999046325684,2.262500047683716,4625720.0
+2012-02-29,2.2562499046325684,2.3125,2.2249999046325684,2.3062500953674316,6328840.0
+2012-03-01,,,,,
+2012-03-04,2.375,2.40625,2.3375000953674316,2.4000000953674316,2659080.0
+2012-03-05,2.375,2.424999952316284,2.3499999046325684,2.418750047683716,2249480.0
+2012-03-06,2.4000000953674316,2.424999952316284,2.3499999046325684,2.375,3144360.0
+2012-03-07,2.3187499046325684,2.356250047683716,2.3187499046325684,2.3187499046325684,3430320.0
+2012-03-08,,,,,
+2012-03-11,2.3499999046325684,2.362499952316284,2.3375000953674316,2.34375,9656240.0
+2012-03-12,2.3375000953674316,2.3499999046325684,2.331249952316284,2.34375,2541040.0
+2012-03-13,2.3499999046325684,2.3499999046325684,2.325000047683716,2.3375000953674316,2463280.0
+2012-03-14,2.331249952316284,2.356250047683716,2.331249952316284,2.34375,4335320.0
+2012-03-15,,,,,
+2012-03-18,2.3375000953674316,2.3375000953674316,2.293750047683716,2.3062500953674316,9367000.0
+2012-03-19,2.3062500953674316,2.3187499046325684,2.293750047683716,2.293750047683716,8291720.0
+2012-03-20,2.2874999046325684,2.299999952316284,2.28125,2.299999952316284,3857640.0
+2012-03-21,2.293750047683716,2.3187499046325684,2.293750047683716,2.3062500953674316,2926480.0
+2012-03-22,,,,,
+2012-03-25,2.299999952316284,2.299999952316284,2.28125,2.28125,3533480.0
+2012-03-26,2.2874999046325684,2.3125,2.28125,2.299999952316284,3354800.0
+2012-03-27,2.293750047683716,2.293750047683716,2.2562499046325684,2.2562499046325684,6674840.0
+2012-03-28,2.262500047683716,2.2750000953674316,2.2562499046325684,2.268749952316284,2436000.0
+2012-03-29,,,,,
+2012-04-01,2.2750000953674316,2.2874999046325684,2.268749952316284,2.28125,1520200.0
+2012-04-02,2.28125,2.325000047683716,2.28125,2.325000047683716,6746080.0
+2012-04-03,2.325000047683716,2.3499999046325684,2.293750047683716,2.3499999046325684,7960800.0
+2012-04-04,2.331249952316284,2.356250047683716,2.325000047683716,2.3375000953674316,2900000.0
+2012-04-05,,,,,
+2012-04-08,2.3062500953674316,2.3125,2.2437500953674316,2.3125,3462720.0
+2012-04-09,2.2750000953674316,2.3187499046325684,2.2750000953674316,2.3187499046325684,837320.0
+2012-04-10,2.299999952316284,2.3187499046325684,2.262500047683716,2.2874999046325684,2177160.0
+2012-04-11,2.268749952316284,2.2874999046325684,2.2249999046325684,2.28125,5279680.0
+2012-04-12,,,,,
+2012-04-15,2.2562499046325684,2.2562499046325684,2.125,2.1875,6845080.0
+2012-04-16,2.1624999046325684,2.21875,2.1500000953674316,2.21875,4106360.0
+2012-04-17,2.174999952316284,2.25,2.174999952316284,2.25,2012720.0
+2012-04-18,2.237499952316284,2.25,2.2249999046325684,2.25,1837000.0
+2012-04-19,,,,,
+2012-04-22,2.1875,2.200000047683716,2.174999952316284,2.1937499046325684,6210880.0
+2012-04-23,2.1875,2.1875,2.137500047683716,2.1812500953674316,3524560.0
+2012-04-24,2.1500000953674316,2.1500000953674316,2.075000047683716,2.112499952316284,9521800.0
+2012-04-25,2.1187500953674316,2.1187500953674316,2.09375,2.1187500953674316,3842680.0
+2012-04-26,,,,,
+2012-04-29,2.106250047683716,2.137500047683716,2.106250047683716,2.125,7029480.0
+2012-04-30,2.143749952316284,2.143749952316284,2.1187500953674316,2.1187500953674316,3979120.0
+2012-05-01,2.143749952316284,2.1500000953674316,2.1187500953674316,2.1500000953674316,6064920.0
+2012-05-02,2.1500000953674316,2.206249952316284,2.1500000953674316,2.206249952316284,6302360.0
+2012-05-03,,,,,
+2012-05-06,2.206249952316284,2.206249952316284,2.1875,2.200000047683716,4544440.0
+2012-05-07,2.174999952316284,2.174999952316284,2.143749952316284,2.1624999046325684,4553480.0
+2012-05-08,2.174999952316284,2.1937499046325684,2.1500000953674316,2.1937499046325684,1495760.0
+2012-05-09,2.1624999046325684,2.174999952316284,2.1500000953674316,2.1500000953674316,597880.0
+2012-05-10,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,0.0
+2012-05-13,2.1624999046325684,2.1624999046325684,2.0999999046325684,2.1500000953674316,3715680.0
+2012-05-14,2.112499952316284,2.143749952316284,2.112499952316284,2.112499952316284,253840.0
+2012-05-15,2.112499952316284,2.1187500953674316,2.0999999046325684,2.0999999046325684,1513200.0
+2012-05-16,2.081249952316284,2.106250047683716,2.075000047683716,2.0999999046325684,1558480.0
+2012-05-17,,,,,
+2012-05-20,2.1187500953674316,2.125,2.112499952316284,2.125,1129800.0
+2012-05-21,2.112499952316284,2.125,2.112499952316284,2.125,229160.0
+2012-05-22,2.1500000953674316,2.174999952316284,2.1312499046325684,2.174999952316284,2013080.0
+2012-05-23,2.1624999046325684,2.168750047683716,2.125,2.168750047683716,2800000.0
+2012-05-24,,,,,
+2012-05-27,2.174999952316284,2.1812500953674316,2.1624999046325684,2.174999952316284,1906960.0
+2012-05-28,2.2437500953674316,2.2437500953674316,2.1875,2.231250047683716,5336520.0
+2012-05-29,2.237499952316284,2.237499952316284,2.206249952316284,2.21875,1467360.0
+2012-05-30,2.200000047683716,2.2562499046325684,2.200000047683716,2.2437500953674316,1975480.0
+2012-05-31,,,,,
+2012-06-03,2.206249952316284,2.356250047683716,2.200000047683716,2.299999952316284,4111720.0
+2012-06-04,2.299999952316284,2.3187499046325684,2.262500047683716,2.299999952316284,1819200.0
+2012-06-05,2.3125,2.325000047683716,2.299999952316284,2.325000047683716,1010000.0
+2012-06-06,2.3187499046325684,2.325000047683716,2.25,2.3062500953674316,1066800.0
+2012-06-07,,,,,
+2012-06-10,2.268749952316284,2.2874999046325684,2.262500047683716,2.2874999046325684,571040.0
+2012-06-11,2.2874999046325684,2.299999952316284,2.2750000953674316,2.2750000953674316,687680.0
+2012-06-12,2.2750000953674316,2.2750000953674316,2.2562499046325684,2.268749952316284,530920.0
+2012-06-13,2.268749952316284,2.2750000953674316,2.2562499046325684,2.262500047683716,867400.0
+2012-06-14,,,,,
+2012-06-17,2.231250047683716,2.237499952316284,2.2249999046325684,2.2249999046325684,1146720.0
+2012-06-18,2.231250047683716,2.2750000953674316,2.231250047683716,2.25,1300600.0
+2012-06-19,2.25,2.293750047683716,2.25,2.2750000953674316,1226960.0
+2012-06-20,2.293750047683716,2.293750047683716,2.2437500953674316,2.25,2194640.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,2.25,2.25,2.25,2.25,0.0
+2012-06-26,2.25,2.25,2.25,2.25,0.0
+2012-06-27,2.25,2.25,2.25,2.25,0.0
+2012-06-28,2.25,2.25,2.25,2.25,0.0
+2012-07-01,2.25,2.25,2.25,2.25,0.0
+2012-07-02,2.1875,2.1937499046325684,2.168750047683716,2.1812500953674316,529120.0
+2012-07-03,2.174999952316284,2.174999952316284,2.1624999046325684,2.174999952316284,1897400.0
+2012-07-04,2.168750047683716,2.168750047683716,2.1500000953674316,2.1500000953674316,939400.0
+2012-07-05,,,,,
+2012-07-08,2.1624999046325684,2.1624999046325684,2.1312499046325684,2.137500047683716,43012200.0
+2012-07-09,2.1312499046325684,2.15625,2.125,2.143749952316284,1704000.0
+2012-07-10,2.125,2.125,2.112499952316284,2.112499952316284,742080.0
+2012-07-11,2.0875000953674316,2.0999999046325684,2.03125,2.09375,2623240.0
+2012-07-12,,,,,
+2012-07-15,2.143749952316284,2.143749952316284,2.0625,2.0625,970680.0
+2012-07-16,2.0999999046325684,2.0999999046325684,2.0687499046325684,2.0687499046325684,40861480.0
+2012-07-17,2.0625,2.075000047683716,2.0625,2.075000047683716,228760.0
+2012-07-18,2.075000047683716,2.081249952316284,2.0625,2.081249952316284,40250680.0
+2012-07-19,,,,,
+2012-07-22,2.137500047683716,2.137500047683716,2.1187500953674316,2.1187500953674316,1488600.0
+2012-07-23,2.1312499046325684,2.174999952316284,2.1312499046325684,2.1500000953674316,4582960.0
+2012-07-24,2.1312499046325684,2.15625,2.0999999046325684,2.137500047683716,2103520.0
+2012-07-25,2.125,2.15625,2.0999999046325684,2.0999999046325684,2673680.0
+2012-07-26,,,,,
+2012-07-29,2.112499952316284,2.137500047683716,2.0999999046325684,2.125,1093480.0
+2012-07-30,2.0999999046325684,2.143749952316284,2.075000047683716,2.0999999046325684,3189480.0
+2012-07-31,2.0999999046325684,2.0999999046325684,2.0875000953674316,2.09375,977800.0
+2012-08-01,2.09375,2.125,2.0875000953674316,2.112499952316284,3889200.0
+2012-08-02,,,,,
+2012-08-05,2.1937499046325684,2.1937499046325684,2.1624999046325684,2.168750047683716,1547120.0
+2012-08-06,2.174999952316284,2.2125000953674316,2.1624999046325684,2.206249952316284,1580960.0
+2012-08-07,2.206249952316284,2.2125000953674316,2.168750047683716,2.168750047683716,737720.0
+2012-08-08,2.200000047683716,2.2437500953674316,2.200000047683716,2.2437500953674316,2651920.0
+2012-08-09,,,,,
+2012-08-12,2.2874999046325684,2.325000047683716,2.2750000953674316,2.2874999046325684,6170280.0
+2012-08-13,2.28125,2.325000047683716,2.2750000953674316,2.325000047683716,3377000.0
+2012-08-14,2.325000047683716,2.331249952316284,2.293750047683716,2.293750047683716,785760.0
+2012-08-15,2.299999952316284,2.299999952316284,2.2874999046325684,2.293750047683716,1216720.0
+2012-08-16,,,,,
+2012-08-19,2.293750047683716,2.293750047683716,2.293750047683716,2.293750047683716,0.0
+2012-08-23,2.293750047683716,2.293750047683716,2.293750047683716,2.293750047683716,0.0
+2012-08-26,2.3062500953674316,2.3187499046325684,2.299999952316284,2.3125,961120.0
+2012-08-27,2.3125,2.3125,2.299999952316284,2.299999952316284,852520.0
+2012-08-28,2.293750047683716,2.325000047683716,2.293750047683716,2.325000047683716,1189360.0
+2012-08-29,2.3062500953674316,2.331249952316284,2.3062500953674316,2.3125,380360.0
+2012-08-30,,,,,
+2012-09-02,2.325000047683716,2.34375,2.3062500953674316,2.3375000953674316,1708320.0
+2012-09-03,2.3375000953674316,2.3375000953674316,2.325000047683716,2.325000047683716,284880.0
+2012-09-04,2.3125,2.325000047683716,2.2750000953674316,2.325000047683716,2046360.0
+2012-09-05,,,,,
+2012-09-06,2.325000047683716,2.325000047683716,2.325000047683716,2.325000047683716,0.0
+2012-09-09,2.3375000953674316,2.3499999046325684,2.299999952316284,2.3125,2494960.0
+2012-09-10,2.299999952316284,2.299999952316284,2.2750000953674316,2.299999952316284,1371280.0
+2012-09-11,2.299999952316284,2.331249952316284,2.293750047683716,2.3125,1805640.0
+2012-09-12,2.3125,2.3125,2.2750000953674316,2.299999952316284,375160.0
+2012-09-13,,,,,
+2012-09-16,2.325000047683716,2.3499999046325684,2.3125,2.3375000953674316,2805920.0
+2012-09-17,2.299999952316284,2.299999952316284,2.2750000953674316,2.2750000953674316,2685120.0
+2012-09-18,2.268749952316284,2.268749952316284,2.2249999046325684,2.2249999046325684,2133600.0
+2012-09-19,2.2437500953674316,2.2437500953674316,2.200000047683716,2.200000047683716,1001840.0
+2012-09-20,,,,,
+2012-09-24,2.200000047683716,2.200000047683716,2.174999952316284,2.200000047683716,2638080.0
+2012-09-25,2.2125000953674316,2.2249999046325684,2.200000047683716,2.2249999046325684,1189520.0
+2012-09-26,2.21875,2.231250047683716,2.206249952316284,2.206249952316284,382120.0
+2012-09-27,,,,,
+2012-09-30,2.206249952316284,2.2125000953674316,2.200000047683716,2.2125000953674316,226800.0
+2012-10-01,2.200000047683716,2.200000047683716,2.1937499046325684,2.1937499046325684,3967200.0
+2012-10-02,2.1937499046325684,2.1937499046325684,2.174999952316284,2.1812500953674316,1656520.0
+2012-10-03,2.174999952316284,2.174999952316284,2.137500047683716,2.1624999046325684,1728240.0
+2012-10-04,,,,,
+2012-10-07,2.125,2.125,2.075000047683716,2.106250047683716,933360.0
+2012-10-08,2.09375,2.0999999046325684,2.0875000953674316,2.0875000953674316,181840.0
+2012-10-09,2.0875000953674316,2.0999999046325684,2.0875000953674316,2.0999999046325684,480520.0
+2012-10-10,2.0875000953674316,2.0999999046325684,2.0875000953674316,2.09375,891640.0
+2012-10-11,,,,,
+2012-10-14,2.081249952316284,2.081249952316284,2.0562500953674316,2.0625,934920.0
+2012-10-15,2.0562500953674316,2.0687499046325684,2.0374999046325684,2.0562500953674316,728840.0
+2012-10-16,2.0687499046325684,2.0999999046325684,2.0562500953674316,2.0999999046325684,487520.0
+2012-10-17,2.0999999046325684,2.0999999046325684,2.0687499046325684,2.081249952316284,585720.0
+2012-10-18,,,,,
+2012-10-21,2.081249952316284,2.081249952316284,2.075000047683716,2.075000047683716,371080.0
+2012-10-22,2.075000047683716,2.137500047683716,2.075000047683716,2.125,2969360.0
+2012-10-23,2.137500047683716,2.143749952316284,2.0999999046325684,2.0999999046325684,355200.0
+2012-10-24,2.081249952316284,2.174999952316284,2.075000047683716,2.174999952316284,652840.0
+2012-10-25,,,,,
+2012-10-28,2.174999952316284,2.174999952316284,2.174999952316284,2.174999952316284,0.0
+2012-11-01,2.174999952316284,2.174999952316284,2.174999952316284,2.174999952316284,0.0
+2012-11-04,2.1624999046325684,2.1624999046325684,2.1500000953674316,2.1624999046325684,119120.0
+2012-11-05,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,188080.0
+2012-11-06,2.1500000953674316,2.174999952316284,2.1500000953674316,2.1624999046325684,327000.0
+2012-11-07,2.168750047683716,2.168750047683716,2.137500047683716,2.1500000953674316,327440.0
+2012-11-08,,,,,
+2012-11-11,2.137500047683716,2.1624999046325684,2.137500047683716,2.137500047683716,287920.0
+2012-11-12,2.1312499046325684,2.1312499046325684,2.0999999046325684,2.0999999046325684,284680.0
+2012-11-13,2.081249952316284,2.0999999046325684,2.081249952316284,2.0999999046325684,945800.0
+2012-11-14,2.1187500953674316,2.1187500953674316,2.0875000953674316,2.0875000953674316,629040.0
+2012-11-15,,,,,
+2012-11-18,2.075000047683716,2.075000047683716,2.075000047683716,2.075000047683716,380040.0
+2012-11-19,2.0625,2.075000047683716,2.049999952316284,2.0625,586320.0
+2012-11-20,2.049999952316284,2.049999952316284,2.012500047683716,2.043750047683716,1583640.0
+2012-11-21,2.0374999046325684,2.0374999046325684,2.012500047683716,2.012500047683716,1029840.0
+2012-11-22,,,,,
+2012-11-25,2.0562500953674316,2.0562500953674316,2.0250000953674316,2.0250000953674316,1403880.0
+2012-11-26,2.043750047683716,2.043750047683716,2.0250000953674316,2.03125,440000.0
+2012-11-27,2.043750047683716,2.0562500953674316,2.0250000953674316,2.0374999046325684,316640.0
+2012-11-28,2.049999952316284,2.0625,2.043750047683716,2.049999952316284,1227240.0
+2012-11-29,,,,,
+2012-12-02,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
+2012-12-03,2.106250047683716,2.112499952316284,2.075000047683716,2.0999999046325684,791520.0
+2012-12-04,2.081249952316284,2.0999999046325684,2.075000047683716,2.0999999046325684,911480.0
+2012-12-05,2.081249952316284,2.09375,2.075000047683716,2.09375,2015240.0
+2012-12-06,2.09375,2.09375,2.09375,2.09375,0.0
+2012-12-09,2.09375,2.09375,2.09375,2.09375,0.0
+2012-12-10,2.112499952316284,2.143749952316284,2.106250047683716,2.106250047683716,381600.0
+2012-12-11,2.0999999046325684,2.0999999046325684,2.081249952316284,2.0999999046325684,772000.0
+2012-12-12,2.0875000953674316,2.09375,2.081249952316284,2.081249952316284,398760.0
+2012-12-13,2.081249952316284,2.081249952316284,2.081249952316284,2.081249952316284,0.0
+2012-12-16,2.081249952316284,2.081249952316284,2.081249952316284,2.081249952316284,0.0
+2012-12-17,2.081249952316284,2.0875000953674316,2.075000047683716,2.0875000953674316,615440.0
+2012-12-18,2.075000047683716,2.0875000953674316,2.0687499046325684,2.0875000953674316,1078200.0
+2012-12-19,2.075000047683716,2.0875000953674316,2.075000047683716,2.075000047683716,597560.0
+2012-12-20,2.075000047683716,2.075000047683716,2.075000047683716,2.075000047683716,0.0
+2012-12-23,2.075000047683716,2.075000047683716,2.075000047683716,2.075000047683716,0.0
+2012-12-24,2.043750047683716,2.049999952316284,2.03125,2.043750047683716,1868680.0
+2012-12-25,2.043750047683716,2.0625,2.0374999046325684,2.049999952316284,2229000.0
+2012-12-26,2.043750047683716,2.049999952316284,2.03125,2.043750047683716,3020960.0
+2012-12-27,2.043750047683716,2.043750047683716,2.043750047683716,2.043750047683716,0.0
+2012-12-30,2.043750047683716,2.043750047683716,2.043750047683716,2.043750047683716,0.0
+2012-12-31,2.049999952316284,2.081249952316284,2.0374999046325684,2.0562500953674316,1915680.0
+2013-01-01,2.0625,2.0625,2.043750047683716,2.043750047683716,2528840.0
+2013-01-02,2.049999952316284,2.049999952316284,2.012500047683716,2.03125,5150680.0
+2013-01-03,2.03125,2.03125,2.03125,2.03125,0.0
+2013-01-06,2.03125,2.03125,2.03125,2.03125,0.0
+2013-01-07,2.049999952316284,2.049999952316284,2.03125,2.0374999046325684,1224960.0
+2013-01-08,2.0374999046325684,2.043750047683716,2.03125,2.0374999046325684,1528320.0
+2013-01-09,2.0562500953674316,2.0562500953674316,2.0374999046325684,2.0374999046325684,6251480.0
+2013-01-10,2.0374999046325684,2.0374999046325684,2.0374999046325684,2.0374999046325684,0.0
+2013-01-13,2.0374999046325684,2.0374999046325684,2.0374999046325684,2.0374999046325684,0.0
+2013-01-14,2.0999999046325684,2.0999999046325684,2.0625,2.0687499046325684,3327480.0
+2013-01-15,2.0625,2.0625,2.03125,2.0374999046325684,3103000.0
+2013-01-16,2.0374999046325684,2.049999952316284,2.0374999046325684,2.049999952316284,1672320.0
+2013-01-17,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
+2013-01-20,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
+2013-01-21,2.0999999046325684,2.125,2.09375,2.106250047683716,19640760.0
+2013-01-22,2.112499952316284,2.1187500953674316,2.0999999046325684,2.106250047683716,3322000.0
+2013-01-23,2.0999999046325684,2.137500047683716,2.09375,2.137500047683716,10530360.0
+2013-01-24,2.137500047683716,2.137500047683716,2.137500047683716,2.137500047683716,0.0
+2013-01-27,2.137500047683716,2.137500047683716,2.137500047683716,2.137500047683716,0.0
+2013-01-28,2.0875000953674316,2.112499952316284,2.075000047683716,2.09375,9182880.0
+2013-01-29,2.09375,2.09375,2.043750047683716,2.049999952316284,6035840.0
+2013-01-30,2.0562500953674316,2.0562500953674316,2.018749952316284,2.0250000953674316,10692720.0
+2013-01-31,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-03,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-04,2.043750047683716,2.0625,2.043750047683716,2.0625,3322120.0
+2013-02-05,2.0562500953674316,2.0625,2.0374999046325684,2.043750047683716,3706240.0
+2013-02-06,2.0562500953674316,2.0562500953674316,2.018749952316284,2.03125,2311120.0
+2013-02-07,2.03125,2.03125,2.03125,2.03125,0.0
+2013-02-10,2.03125,2.03125,2.03125,2.03125,0.0
+2013-02-11,2.043750047683716,2.049999952316284,2.0374999046325684,2.049999952316284,2667440.0
+2013-02-12,2.0374999046325684,2.043750047683716,2.03125,2.043750047683716,2215920.0
+2013-02-13,2.03125,2.03125,2.018749952316284,2.0250000953674316,4735400.0
+2013-02-14,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-17,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-18,2.0,2.012500047683716,1.9874999523162842,2.0062499046325684,4562520.0
+2013-02-19,2.0,2.0062499046325684,1.993749976158142,2.0,1664640.0
+2013-02-20,2.0062499046325684,2.0374999046325684,2.0062499046325684,2.0250000953674316,2725280.0
+2013-02-21,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-24,2.0250000953674316,2.0250000953674316,2.0250000953674316,2.0250000953674316,0.0
+2013-02-25,2.043750047683716,2.049999952316284,2.0374999046325684,2.049999952316284,3194160.0
+2013-02-26,2.049999952316284,2.0625,2.0374999046325684,2.0374999046325684,2004840.0
+2013-02-27,2.0374999046325684,2.0562500953674316,2.0374999046325684,2.0562500953674316,1223320.0
+2013-02-28,2.0562500953674316,2.0562500953674316,2.0562500953674316,2.0562500953674316,0.0
+2013-03-03,2.0562500953674316,2.0562500953674316,2.0562500953674316,2.0562500953674316,0.0
+2013-03-04,2.0562500953674316,2.0562500953674316,2.0374999046325684,2.043750047683716,2350520.0
+2013-03-05,2.0374999046325684,2.043750047683716,2.0374999046325684,2.0374999046325684,335280.0
+2013-03-06,2.0374999046325684,2.043750047683716,2.0374999046325684,2.0374999046325684,1823920.0
+2013-03-07,2.0374999046325684,2.0374999046325684,2.0374999046325684,2.0374999046325684,0.0
+2013-03-10,2.0374999046325684,2.0374999046325684,2.0374999046325684,2.0374999046325684,0.0
+2013-03-11,2.043750047683716,2.09375,2.043750047683716,2.09375,5533800.0
+2013-03-12,2.0875000953674316,2.106250047683716,2.0687499046325684,2.0999999046325684,20636080.0
+2013-03-13,2.0999999046325684,2.125,2.09375,2.112499952316284,4414120.0
+2013-03-14,2.112499952316284,2.112499952316284,2.112499952316284,2.112499952316284,0.0
+2013-03-17,2.174999952316284,2.1812500953674316,2.168750047683716,2.168750047683716,4754720.0
+2013-03-18,2.174999952316284,2.174999952316284,2.0999999046325684,2.0999999046325684,2520720.0
+2013-03-19,2.125,2.125,2.09375,2.09375,3442680.0
+2013-03-20,2.09375,2.09375,2.0687499046325684,2.075000047683716,4581920.0
+2013-03-21,,,,,
+2013-03-24,2.0687499046325684,2.0875000953674316,2.0625,2.075000047683716,1549400.0
+2013-03-25,2.0875000953674316,2.0875000953674316,2.075000047683716,2.0875000953674316,924840.0
+2013-03-26,2.081249952316284,2.0999999046325684,2.075000047683716,2.075000047683716,1546360.0
+2013-03-27,2.075000047683716,2.09375,2.075000047683716,2.09375,2938200.0
+2013-03-28,,,,,
+2013-03-31,2.0875000953674316,2.0875000953674316,2.075000047683716,2.081249952316284,759080.0
+2013-04-01,2.0875000953674316,2.106250047683716,2.0875000953674316,2.0875000953674316,3562880.0
+2013-04-02,2.0875000953674316,2.09375,2.081249952316284,2.081249952316284,4029320.0
+2013-04-03,2.0875000953674316,2.1187500953674316,2.0875000953674316,2.1187500953674316,2006120.0
+2013-04-04,,,,,
+2013-04-07,2.0999999046325684,2.1624999046325684,2.0999999046325684,2.1624999046325684,3692520.0
+2013-04-08,2.1624999046325684,2.25,2.1624999046325684,2.25,14290080.0
+2013-04-09,2.2562499046325684,2.325000047683716,2.2562499046325684,2.262500047683716,9426120.0
+2013-04-10,2.262500047683716,2.2874999046325684,2.231250047683716,2.2437500953674316,2095880.0
+2013-04-11,,,,,
+2013-04-14,2.262500047683716,2.3499999046325684,2.25,2.293750047683716,7122360.0
+2013-04-15,2.262500047683716,2.325000047683716,2.25,2.25,4057080.0
+2013-04-16,2.200000047683716,2.200000047683716,2.137500047683716,2.174999952316284,9244600.0
+2013-04-17,2.1500000953674316,2.2750000953674316,2.1500000953674316,2.206249952316284,7282680.0
+2013-04-18,,,,,
+2013-04-21,2.1812500953674316,2.262500047683716,2.1624999046325684,2.25,3656280.0
+2013-04-22,2.21875,2.331249952316284,2.21875,2.331249952316284,5196600.0
+2013-04-23,2.331249952316284,2.4749999046325684,2.331249952316284,2.4437499046325684,24833200.0
+2013-04-24,2.450000047683716,2.4749999046325684,2.4124999046325684,2.4437499046325684,10116720.0
+2013-04-25,,,,,
+2013-04-28,2.4000000953674316,2.40625,2.3375000953674316,2.3687500953674316,4279680.0
+2013-04-29,2.356250047683716,2.4124999046325684,2.356250047683716,2.4124999046325684,4865480.0
+2013-04-30,2.40625,2.456249952316284,2.4000000953674316,2.40625,1906840.0
+2013-05-01,2.40625,2.450000047683716,2.4000000953674316,2.4437499046325684,2202560.0
+2013-05-02,2.4437499046325684,2.4437499046325684,2.4437499046325684,2.4437499046325684,0.0
+2013-05-05,2.3812499046325684,2.4000000953674316,2.3812499046325684,2.387500047683716,886320.0
+2013-05-06,2.3812499046325684,2.450000047683716,2.3375000953674316,2.4437499046325684,2633520.0
+2013-05-07,2.4000000953674316,2.424999952316284,2.356250047683716,2.356250047683716,4474480.0
+2013-05-08,2.362499952316284,2.375,2.3375000953674316,2.3499999046325684,2625920.0
+2013-05-09,,,,,
+2013-05-12,2.3375000953674316,2.362499952316284,2.325000047683716,2.3375000953674316,1520320.0
+2013-05-13,2.3375000953674316,2.3375000953674316,2.2750000953674316,2.3062500953674316,945560.0
+2013-05-14,2.3062500953674316,2.3375000953674316,2.2874999046325684,2.331249952316284,1908760.0
+2013-05-15,2.3125,2.4000000953674316,2.3125,2.393749952316284,5218520.0
+2013-05-16,,,,,
+2013-05-19,2.418750047683716,2.549999952316284,2.4124999046325684,2.4625000953674316,9310160.0
+2013-05-20,2.4625000953674316,2.4937500953674316,2.424999952316284,2.424999952316284,10613320.0
+2013-05-21,2.450000047683716,2.549999952316284,2.4437499046325684,2.4937500953674316,17120600.0
+2013-05-22,2.543750047683716,2.575000047683716,2.4937500953674316,2.4937500953674316,13851880.0
+2013-05-23,,,,,
+2013-05-26,2.53125,2.543750047683716,2.5250000953674316,2.5374999046325684,10793920.0
+2013-05-27,2.53125,2.6624999046325684,2.5250000953674316,2.5875000953674316,9350760.0
+2013-05-28,2.625,2.6812500953674316,2.575000047683716,2.606250047683716,5874560.0
+2013-05-29,2.59375,2.700000047683716,2.5875000953674316,2.700000047683716,10382320.0
+2013-05-30,,,,,
+2013-06-02,2.793750047683716,2.825000047683716,2.75,2.78125,7038640.0
+2013-06-03,2.75,2.7874999046325684,2.7437500953674316,2.7750000953674316,8071680.0
+2013-06-04,2.762500047683716,2.825000047683716,2.7437500953674316,2.78125,15744680.0
+2013-06-05,2.7750000953674316,2.8687500953674316,2.762500047683716,2.8125,11020360.0
+2013-06-06,,,,,
+2013-06-09,2.8499999046325684,2.8812499046325684,2.8187499046325684,2.8187499046325684,5274880.0
+2013-06-10,2.825000047683716,2.84375,2.8125,2.8375000953674316,1530840.0
+2013-06-11,2.825000047683716,2.856250047683716,2.8187499046325684,2.825000047683716,7243240.0
+2013-06-12,2.84375,2.875,2.8375000953674316,2.875,3555200.0
+2013-06-13,,,,,
+2013-06-16,2.75,2.887500047683716,2.75,2.8499999046325684,3131240.0
+2013-06-17,2.8812499046325684,2.893749952316284,2.8687500953674316,2.887500047683716,3836200.0
+2013-06-18,2.8812499046325684,2.950000047683716,2.875,2.9124999046325684,3785560.0
+2013-06-19,2.950000047683716,2.981250047683716,2.918750047683716,2.918750047683716,3210800.0
+2013-06-20,,,,,
+2013-06-23,2.918750047683716,2.956249952316284,2.918750047683716,2.918750047683716,3181680.0
+2013-06-24,2.924999952316284,2.924999952316284,2.8499999046325684,2.862499952316284,1656000.0
+2013-06-25,2.875,2.9437499046325684,2.875,2.8812499046325684,1002360.0
+2013-06-26,2.887500047683716,2.924999952316284,2.8062500953674316,2.8499999046325684,1355080.0
+2013-06-27,114.0,114.0,114.0,114.0,0.0
+2013-06-30,2.862499952316284,2.887500047683716,2.799999952316284,2.799999952316284,1770720.0
+2013-07-01,2.8125,2.8499999046325684,2.8125,2.831249952316284,1394880.0
+2013-07-02,2.862499952316284,2.9375,2.862499952316284,2.893749952316284,3869000.0
+2013-07-03,2.893749952316284,2.90625,2.875,2.8812499046325684,1281560.0
+2013-07-04,2.8812499046325684,2.8812499046325684,2.8812499046325684,2.8812499046325684,0.0
+2013-07-07,2.875,2.9312500953674316,2.875,2.8812499046325684,3995520.0
+2013-07-08,2.9000000953674316,2.9000000953674316,2.875,2.875,1471160.0
+2013-07-09,2.893749952316284,2.9937500953674316,2.875,2.950000047683716,8327840.0
+2013-07-10,2.950000047683716,3.0062499046325684,2.9312500953674316,2.950000047683716,11183680.0
+2013-07-11,,,,,
+2013-07-14,2.9375,2.950000047683716,2.924999952316284,2.9312500953674316,3911480.0
+2013-07-15,2.9312500953674316,2.9937500953674316,2.924999952316284,2.9625000953674316,4061920.0
+2013-07-16,2.9749999046325684,3.018749952316284,2.96875,3.0,4917000.0
+2013-07-17,3.0,3.0,2.9625000953674316,2.96875,5131600.0
+2013-07-18,,,,,
+2013-07-21,2.950000047683716,2.987499952316284,2.875,2.9749999046325684,4464720.0
+2013-07-22,2.987499952316284,3.125,2.950000047683716,3.0625,12518240.0
+2013-07-23,3.09375,3.09375,3.0,3.049999952316284,2641680.0
+2013-07-24,3.0250000953674316,3.049999952316284,3.018749952316284,3.018749952316284,2801400.0
+2013-07-25,3.018749952316284,3.018749952316284,3.018749952316284,3.018749952316284,0.0
+2013-07-28,2.9312500953674316,3.0250000953674316,2.9312500953674316,2.9625000953674316,5098640.0
+2013-07-29,2.9749999046325684,2.987499952316284,2.950000047683716,2.950000047683716,1662160.0
+2013-07-30,2.9625000953674316,2.9625000953674316,2.8812499046325684,2.9000000953674316,10739760.0
+2013-07-31,2.9000000953674316,2.9375,2.875,2.9375,7496960.0
+2013-08-01,2.9312500953674316,2.9749999046325684,2.9124999046325684,2.9437499046325684,11101480.0
+2013-08-04,2.924999952316284,2.9937500953674316,2.924999952316284,2.9749999046325684,4061480.0
+2013-08-05,3.0,3.0625,2.987499952316284,3.0374999046325684,8416440.0
+2013-08-11,3.0374999046325684,3.0374999046325684,3.0374999046325684,3.0374999046325684,0.0
+2013-08-13,3.0374999046325684,3.049999952316284,3.0250000953674316,3.049999952316284,3354840.0
+2013-08-14,3.049999952316284,3.174999952316284,3.0250000953674316,3.174999952316284,6963280.0
+2013-08-15,3.2562499046325684,3.268749952316284,3.206249952316284,3.21875,6653520.0
+2013-08-18,,,,,
+2013-08-19,3.2125000953674316,3.450000047683716,3.1500000953674316,3.3187499046325684,7511040.0
+2013-08-20,3.3125,3.3125,3.2125000953674316,3.2125000953674316,5424880.0
+2013-08-21,3.2249999046325684,3.2249999046325684,3.200000047683716,3.206249952316284,4847800.0
+2013-08-22,3.206249952316284,3.206249952316284,3.1812500953674316,3.1812500953674316,2755480.0
+2013-08-25,3.1812500953674316,3.1812500953674316,3.106250047683716,3.106250047683716,4013400.0
+2013-08-26,3.081249952316284,3.106250047683716,3.0374999046325684,3.0562500953674316,4159040.0
+2013-08-27,2.887500047683716,3.049999952316284,2.887500047683716,2.9749999046325684,6141520.0
+2013-08-28,2.9312500953674316,3.075000047683716,2.90625,3.0374999046325684,6504800.0
+2013-08-29,3.0687499046325684,3.1187500953674316,3.0374999046325684,3.049999952316284,5336760.0
+2013-09-01,3.0875000953674316,3.1937499046325684,3.0875000953674316,3.125,5200720.0
+2013-09-02,3.174999952316284,3.206249952316284,3.174999952316284,3.1812500953674316,4412040.0
+2013-09-03,3.1937499046325684,3.299999952316284,3.15625,3.15625,13486240.0
+2013-09-04,3.1624999046325684,3.1624999046325684,3.0562500953674316,3.0562500953674316,5528000.0
+2013-09-05,3.049999952316284,3.0625,3.018749952316284,3.049999952316284,1729720.0
+2013-09-08,3.049999952316284,3.125,3.0250000953674316,3.125,2528960.0
+2013-09-09,3.106250047683716,3.1312499046325684,3.0999999046325684,3.1312499046325684,364200.0
+2013-09-10,3.15625,3.262500047683716,3.143749952316284,3.25,7441280.0
+2013-09-11,3.25,3.2750000953674316,3.21875,3.25,2783760.0
+2013-09-12,3.25,3.299999952316284,3.2249999046325684,3.2562499046325684,4468120.0
+2013-09-15,3.268749952316284,3.3375000953674316,3.268749952316284,3.293750047683716,4195880.0
+2013-09-16,3.299999952316284,3.3499999046325684,3.299999952316284,3.3375000953674316,1352200.0
+2013-09-17,3.299999952316284,3.3499999046325684,3.2750000953674316,3.3375000953674316,1568720.0
+2013-09-18,3.362499952316284,3.362499952316284,3.3125,3.3125,2125200.0
+2013-09-19,3.325000047683716,3.3375000953674316,3.2874999046325684,3.2874999046325684,3404040.0
+2013-09-24,3.2750000953674316,3.293750047683716,3.262500047683716,3.28125,709800.0
+2013-09-25,3.28125,3.28125,3.28125,3.28125,0.0
+2013-09-26,3.231250047683716,3.25,3.21875,3.25,1499600.0
+2013-09-29,3.2249999046325684,3.237499952316284,3.21875,3.231250047683716,530240.0
+2013-09-30,3.21875,3.299999952316284,3.21875,3.2750000953674316,5257960.0
+2013-10-01,3.2562499046325684,3.450000047683716,3.2437500953674316,3.4000000953674316,4065240.0
+2013-10-02,3.4437499046325684,3.5999999046325684,3.4124999046325684,3.4124999046325684,5011320.0
+2013-10-03,3.4437499046325684,3.5562500953674316,3.4437499046325684,3.5,1626320.0
+2013-10-06,3.512500047683716,3.512500047683716,3.3062500953674316,3.450000047683716,1865400.0
+2013-10-07,3.4000000953674316,3.4375,3.325000047683716,3.387500047683716,2557720.0
+2013-10-08,3.375,3.4000000953674316,3.3499999046325684,3.375,1134640.0
+2013-10-09,3.3687500953674316,3.3812499046325684,3.3687500953674316,3.375,460840.0
+2013-10-10,3.3687500953674316,3.4124999046325684,3.3687500953674316,3.4124999046325684,554160.0
+2013-10-13,3.4124999046325684,3.4124999046325684,3.4124999046325684,3.4124999046325684,0.0
+2013-10-20,3.4749999046325684,3.625,3.4749999046325684,3.5,1727120.0
+2013-10-21,3.481250047683716,3.5250000953674316,3.4749999046325684,3.5,1221920.0
+2013-10-22,3.5,3.5625,3.481250047683716,3.5,3178120.0
+2013-10-23,3.4937500953674316,3.543750047683716,3.450000047683716,3.5,1518240.0
+2013-10-24,3.5,3.5250000953674316,3.481250047683716,3.487499952316284,467600.0
+2013-10-27,3.5,3.5250000953674316,3.46875,3.5,1993960.0
+2013-10-28,3.4749999046325684,3.481250047683716,3.325000047683716,3.325000047683716,2393360.0
+2013-10-29,3.325000047683716,3.3375000953674316,3.174999952316284,3.1875,3010320.0
+2013-10-30,3.200000047683716,3.262500047683716,3.1500000953674316,3.25,45659200.0
+2013-10-31,3.28125,3.3499999046325684,3.15625,3.331249952316284,6582960.0
+2013-11-03,3.3687500953674316,3.418750047683716,3.3499999046325684,3.393749952316284,6007960.0
+2013-11-04,3.387500047683716,3.387500047683716,3.375,3.387500047683716,1636960.0
+2013-11-05,3.356250047683716,3.4000000953674316,3.356250047683716,3.3687500953674316,1418360.0
+2013-11-06,3.375,3.4000000953674316,3.362499952316284,3.3687500953674316,1325720.0
+2013-11-07,3.375,3.393749952316284,3.375,3.393749952316284,3146040.0
+2013-11-10,3.3687500953674316,3.375,3.3375000953674316,3.3375000953674316,805520.0
+2013-11-11,3.325000047683716,3.3499999046325684,3.2125000953674316,3.2125000953674316,3717480.0
+2013-11-12,3.21875,3.231250047683716,3.15625,3.174999952316284,2796160.0
+2013-11-13,3.1624999046325684,3.1624999046325684,3.1312499046325684,3.1312499046325684,43525840.0
+2013-11-14,3.137500047683716,3.1500000953674316,3.106250047683716,3.112499952316284,3046200.0
+2013-11-17,3.0999999046325684,3.0999999046325684,3.0250000953674316,3.0687499046325684,3059200.0
+2013-11-18,3.043750047683716,3.0875000953674316,3.043750047683716,3.0625,2574920.0
+2013-11-19,3.0625,3.0687499046325684,3.0374999046325684,3.049999952316284,5277000.0
+2013-11-20,3.049999952316284,3.049999952316284,2.981250047683716,2.987499952316284,2947640.0
+2013-11-21,2.8812499046325684,2.956249952316284,2.8812499046325684,2.9375,3406560.0
+2013-11-24,2.950000047683716,3.075000047683716,2.950000047683716,3.0687499046325684,6794880.0
+2013-11-25,3.1187500953674316,3.15625,3.081249952316284,3.0875000953674316,5370560.0
+2013-11-26,3.0999999046325684,3.0999999046325684,3.0062499046325684,3.018749952316284,3477840.0
+2013-11-27,3.0,3.043750047683716,2.987499952316284,3.0062499046325684,2111280.0
+2013-11-28,3.0250000953674316,3.0374999046325684,3.012500047683716,3.0250000953674316,3205520.0
+2013-12-01,3.012500047683716,3.0374999046325684,2.987499952316284,3.0062499046325684,1800840.0
+2013-12-02,2.981250047683716,2.9937500953674316,2.9625000953674316,2.981250047683716,1225440.0
+2013-12-03,2.987499952316284,2.987499952316284,2.96875,2.96875,1308520.0
+2013-12-04,2.956249952316284,2.956249952316284,2.924999952316284,2.9375,2537160.0
+2013-12-05,2.956249952316284,3.075000047683716,2.956249952316284,3.043750047683716,4091480.0
+2013-12-08,3.0562500953674316,3.075000047683716,3.049999952316284,3.049999952316284,3445320.0
+2013-12-09,3.0687499046325684,3.0687499046325684,3.0,3.0250000953674316,39839200.0
+2013-12-10,3.0250000953674316,3.043750047683716,3.0,3.0,3666080.0
+2013-12-11,3.0,3.0875000953674316,2.981250047683716,3.0374999046325684,6270920.0
+2013-12-12,3.049999952316284,3.0875000953674316,3.018749952316284,3.0625,4178120.0
+2013-12-15,3.0625,3.081249952316284,3.0250000953674316,3.0625,4241800.0
+2013-12-16,3.0562500953674316,3.0562500953674316,3.0374999046325684,3.0562500953674316,632800.0
+2013-12-17,3.049999952316284,3.049999952316284,3.0,3.0062499046325684,1612920.0
+2013-12-18,2.9937500953674316,3.0687499046325684,2.987499952316284,3.0562500953674316,2642280.0
+2013-12-19,3.049999952316284,3.0687499046325684,3.043750047683716,3.0562500953674316,2270440.0
+2013-12-22,3.0625,3.0999999046325684,3.0625,3.075000047683716,5477880.0
+2013-12-23,3.075000047683716,3.1187500953674316,3.075000047683716,3.0999999046325684,2291640.0
+2013-12-24,3.0875000953674316,3.0999999046325684,3.0625,3.075000047683716,2612880.0
+2013-12-25,3.0625,3.081249952316284,3.049999952316284,3.0687499046325684,502840.0
+2013-12-26,3.0562500953674316,3.0999999046325684,3.049999952316284,3.081249952316284,755520.0
+2013-12-29,3.0687499046325684,3.0875000953674316,3.049999952316284,3.0625,1380200.0
+2013-12-30,3.0625,3.081249952316284,3.0625,3.0687499046325684,939120.0
+2013-12-31,3.0625,3.125,3.049999952316284,3.1187500953674316,2778080.0
+2014-01-01,3.125,3.1312499046325684,3.081249952316284,3.09375,1272680.0
+2014-01-02,3.0875000953674316,3.0875000953674316,3.0374999046325684,3.0875000953674316,3161520.0
+2014-01-05,3.075000047683716,3.112499952316284,3.075000047683716,3.112499952316284,1435200.0
+2014-01-06,3.0999999046325684,3.143749952316284,3.0999999046325684,3.143749952316284,2017080.0
+2014-01-07,3.137500047683716,3.137500047683716,3.0999999046325684,3.112499952316284,2614640.0
+2014-01-08,3.1187500953674316,3.125,3.0999999046325684,3.125,1393400.0
+2014-01-09,3.125,3.125,3.0999999046325684,3.1187500953674316,1995920.0
+2014-01-12,3.1187500953674316,3.125,3.1187500953674316,3.1187500953674316,2530880.0
+2014-01-13,3.0999999046325684,3.106250047683716,3.081249952316284,3.0875000953674316,873920.0
+2014-01-14,3.0875000953674316,3.0875000953674316,3.0875000953674316,3.0875000953674316,0.0
+2014-01-15,3.0687499046325684,3.075000047683716,3.0625,3.0625,1717960.0
+2014-01-16,3.075000047683716,3.174999952316284,3.075000047683716,3.0999999046325684,12115840.0
+2014-01-19,3.0999999046325684,3.174999952316284,3.075000047683716,3.125,3674280.0
+2014-01-20,3.1624999046325684,3.2874999046325684,3.1312499046325684,3.2750000953674316,9870040.0
+2014-01-21,3.34375,3.4749999046325684,3.34375,3.424999952316284,15528160.0
+2014-01-22,3.4375,3.5,3.375,3.4000000953674316,8009160.0
+2014-01-23,3.3499999046325684,3.424999952316284,3.3499999046325684,3.418750047683716,3164680.0
+2014-01-26,3.3812499046325684,3.450000047683716,3.362499952316284,3.424999952316284,6650840.0
+2014-01-27,3.424999952316284,3.4312500953674316,3.4000000953674316,3.4000000953674316,4556640.0
+2014-01-28,3.4000000953674316,3.549999952316284,3.393749952316284,3.487499952316284,16758320.0
+2014-01-29,3.5250000953674316,3.5687499046325684,3.487499952316284,3.512500047683716,7168720.0
+2014-01-30,3.487499952316284,3.549999952316284,3.456249952316284,3.53125,2797400.0
+2014-02-02,3.543750047683716,3.5875000953674316,3.512500047683716,3.575000047683716,7623720.0
+2014-02-03,3.5625,3.637500047683716,3.5374999046325684,3.6187500953674316,10624240.0
+2014-02-04,3.59375,3.7750000953674316,3.5562500953674316,3.762500047683716,14318120.0
+2014-02-05,3.8187499046325684,3.8375000953674316,3.706249952316284,3.799999952316284,12471040.0
+2014-02-06,3.7750000953674316,3.84375,3.75,3.825000047683716,9913040.0
+2014-02-09,3.831249952316284,3.856250047683716,3.7874999046325684,3.825000047683716,8811600.0
+2014-02-10,3.825000047683716,3.8499999046325684,3.799999952316284,3.8499999046325684,6342480.0
+2014-02-11,3.84375,3.9375,3.8375000953674316,3.924999952316284,6904000.0
+2014-02-12,3.9375,3.9937500953674316,3.887500047683716,3.950000047683716,10267560.0
+2014-02-13,3.9375,3.950000047683716,3.856250047683716,3.90625,10216840.0
+2014-02-16,3.9124999046325684,3.9937500953674316,3.8375000953674316,3.9000000953674316,6452600.0
+2014-02-17,3.924999952316284,3.96875,3.9124999046325684,3.950000047683716,5929520.0
+2014-02-18,3.924999952316284,3.981250047683716,3.9124999046325684,3.950000047683716,9257080.0
+2014-02-19,3.9437499046325684,3.950000047683716,3.90625,3.918750047683716,7870480.0
+2014-02-20,3.9124999046325684,3.956249952316284,3.9000000953674316,3.9124999046325684,13832240.0
+2014-02-23,3.9000000953674316,3.9375,3.887500047683716,3.918750047683716,5990680.0
+2014-02-24,3.918750047683716,3.96875,3.90625,3.90625,8218320.0
+2014-02-25,4.099999904632568,4.143750190734863,4.03125,4.087500095367432,42090400.0
+2014-02-26,4.099999904632568,4.099999904632568,4.043749809265137,4.050000190734863,9038920.0
+2014-02-27,4.050000190734863,4.074999809265137,4.025000095367432,4.0625,8144880.0
+2014-03-02,4.050000190734863,4.056250095367432,4.025000095367432,4.03125,10677240.0
+2014-03-03,4.037499904632568,4.099999904632568,3.987499952316284,4.074999809265137,5771680.0
+2014-03-04,4.112500190734863,4.162499904632568,4.074999809265137,4.150000095367432,12277440.0
+2014-03-05,4.175000190734863,4.25,4.137499809265137,4.243750095367432,10277640.0
+2014-03-06,4.25,4.574999809265137,4.25,4.5,16886400.0
+2014-03-09,4.574999809265137,4.625,4.449999809265137,4.449999809265137,13615600.0
+2014-03-10,4.449999809265137,4.449999809265137,4.331250190734863,4.331250190734863,13505480.0
+2014-03-11,4.3125,4.368750095367432,4.268750190734863,4.3125,5661040.0
+2014-03-12,4.34375,4.443749904632568,4.300000190734863,4.362500190734863,11591240.0
+2014-03-13,4.362500190734863,4.362500190734863,4.362500190734863,4.362500190734863,0.0
+2014-03-16,4.331250190734863,4.412499904632568,4.3125,4.400000095367432,4350480.0
+2014-03-17,4.400000095367432,4.418749809265137,4.362500190734863,4.368750095367432,2207080.0
+2014-03-18,4.349999904632568,4.381249904632568,4.349999904632568,4.368750095367432,2366240.0
+2014-03-19,4.362500190734863,4.387499809265137,4.324999809265137,4.387499809265137,3020240.0
+2014-03-20,4.387499809265137,4.387499809265137,4.362500190734863,4.387499809265137,3552880.0
+2014-03-23,4.387499809265137,4.425000190734863,4.375,4.412499904632568,7899560.0
+2014-03-24,4.412499904632568,4.487500190734863,4.381249904632568,4.449999809265137,4237360.0
+2014-03-25,4.462500095367432,4.518750190734863,4.425000190734863,4.487500190734863,5826880.0
+2014-03-26,4.474999904632568,4.487500190734863,4.4375,4.456250190734863,14742320.0
+2014-03-27,4.456250190734863,4.456250190734863,4.40625,4.425000190734863,7983920.0
+2014-03-30,4.431250095367432,4.449999809265137,4.431250095367432,4.443749904632568,4592200.0
+2014-03-31,4.443749904632568,4.449999809265137,4.418749809265137,4.425000190734863,4862720.0
+2014-04-01,4.4375,4.574999809265137,4.431250095367432,4.525000095367432,36529760.0
+2014-04-02,4.550000190734863,4.612500190734863,4.525000095367432,4.537499904632568,18465920.0
+2014-04-03,4.550000190734863,4.668749809265137,4.537499904632568,4.599999904632568,19226600.0
+2014-04-06,4.650000095367432,4.743750095367432,4.650000095367432,4.675000190734863,21237360.0
+2014-04-07,4.625,4.675000190734863,4.462500095367432,4.512499809265137,25296480.0
+2014-04-08,4.512499809265137,4.525000095367432,4.262499809265137,4.3125,28240260.0
+2014-04-09,4.287499904632568,4.349999904632568,4.199999809265137,4.237500190734863,16623340.0
+2014-04-10,4.237500190734863,4.375,4.199999809265137,4.300000190734863,17243580.0
+2014-04-13,4.287499904632568,4.349999904632568,4.237500190734863,4.287499904632568,6451380.0
+2014-04-14,4.275000095367432,4.3125,4.262499809265137,4.275000095367432,9189340.0
+2014-04-15,4.275000095367432,4.275000095367432,4.237500190734863,4.25,8083300.0
+2014-04-16,4.237500190734863,4.262499809265137,4.224999904632568,4.262499809265137,9076520.0
+2014-04-17,4.275000095367432,4.400000095367432,4.25,4.362500190734863,18955260.0
+2014-04-20,4.400000095367432,4.625,4.375,4.537499904632568,37652660.0
+2014-04-21,4.5,4.525000095367432,4.425000190734863,4.462500095367432,17730200.0
+2014-04-22,4.462500095367432,4.5,4.425000190734863,4.449999809265137,6236380.0
+2014-04-23,4.462500095367432,4.5,4.425000190734863,4.4375,9079040.0
+2014-04-24,4.4375,4.449999809265137,4.324999809265137,4.425000190734863,10685720.0
+2014-04-27,4.449999809265137,4.525000095367432,4.425000190734863,4.449999809265137,12282200.0
+2014-04-28,4.4375,4.449999809265137,4.375,4.387499809265137,9567500.0
+2014-04-29,4.387499809265137,4.400000095367432,4.362500190734863,4.387499809265137,6503140.0
+2014-04-30,4.400000095367432,4.449999809265137,4.387499809265137,4.400000095367432,9385440.0
+2014-05-01,4.400000095367432,4.4375,4.375,4.412499904632568,5654580.0
+2014-05-04,4.425000190734863,4.4375,4.412499904632568,4.425000190734863,3726120.0
+2014-05-05,4.425000190734863,4.425000190734863,4.349999904632568,4.375,6791980.0
+2014-05-06,4.375,4.387499809265137,4.3125,4.337500095367432,12273220.0
+2014-05-07,4.337500095367432,4.349999904632568,4.300000190734863,4.349999904632568,5101280.0
+2014-05-08,4.349999904632568,4.375,4.337500095367432,4.375,3910660.0
+2014-05-11,4.375,4.375,4.337500095367432,4.375,3939140.0
+2014-05-12,4.349999904632568,4.412499904632568,4.349999904632568,4.412499904632568,5268580.0
+2014-05-13,4.400000095367432,4.425000190734863,4.375,4.400000095367432,5665020.0
+2014-05-14,4.387499809265137,4.425000190734863,4.375,4.400000095367432,7616740.0
+2014-05-15,4.425000190734863,4.5625,4.400000095367432,4.5,29405760.0
+2014-05-18,4.525000095367432,4.537499904632568,4.474999904632568,4.525000095367432,10142060.0
+2014-05-19,4.512499809265137,4.550000190734863,4.474999904632568,4.5,13087080.0
+2014-05-20,4.512499809265137,4.824999809265137,4.5,4.699999809265137,32642900.0
+2014-05-21,4.75,4.775000095367432,4.675000190734863,4.724999904632568,21163020.0
+2014-05-22,4.699999809265137,4.724999904632568,4.637499809265137,4.662499904632568,12772920.0
+2014-05-25,4.625,4.6875,4.574999809265137,4.662499904632568,5896500.0
+2014-05-26,4.675000190734863,4.6875,4.625,4.650000095367432,5510980.0
+2014-05-27,4.637499809265137,4.650000095367432,4.612500190734863,4.650000095367432,5304440.0
+2014-05-28,4.637499809265137,4.662499904632568,4.625,4.625,3735960.0
+2014-05-29,4.650000095367432,4.724999904632568,4.625,4.662499904632568,11588600.0
+2014-06-01,4.675000190734863,4.737500190734863,4.662499904632568,4.724999904632568,7391880.0
+2014-06-02,4.712500095367432,4.775000095367432,4.6875,4.737500190734863,9105900.0
+2014-06-03,4.75,4.75,4.699999809265137,4.699999809265137,4465040.0
+2014-06-04,4.699999809265137,4.762499809265137,4.6875,4.75,7318320.0
+2014-06-05,4.762499809265137,5.150000095367432,4.724999904632568,5.037499904632568,59128960.0
+2014-06-08,5.150000095367432,5.224999904632568,5.050000190734863,5.162499904632568,25620860.0
+2014-06-09,5.175000190734863,5.587500095367432,5.099999904632568,5.525000095367432,33786260.0
+2014-06-10,5.525000095367432,5.900000095367432,5.525000095367432,5.762499809265137,36646360.0
+2014-06-11,5.849999904632568,5.887499809265137,5.650000095367432,5.75,19574100.0
+2014-06-12,5.724999904632568,5.787499904632568,5.650000095367432,5.6875,8665120.0
+2014-06-15,5.637499809265137,5.637499809265137,5.349999904632568,5.5,13025220.0
+2014-06-16,5.5,5.5,5.050000190734863,5.050000190734863,19695440.0
+2014-06-17,4.949999809265137,5.375,4.862500190734863,5.362500190734863,39514020.0
+2014-06-18,5.425000190734863,5.699999809265137,5.362500190734863,5.612500190734863,33055940.0
+2014-06-19,5.650000095367432,5.800000190734863,5.650000095367432,5.712500095367432,25196120.0
+2014-06-22,5.762499809265137,5.787499904632568,5.512499809265137,5.5625,13943600.0
+2014-06-23,5.574999809265137,5.587500095367432,5.375,5.474999904632568,14208360.0
+2014-06-24,5.425000190734863,5.474999904632568,5.324999809265137,5.412499904632568,11808940.0
+2014-06-25,5.449999809265137,5.487500190734863,5.349999904632568,5.362500190734863,9761560.0
+2014-06-26,5.362500190734863,5.400000095367432,5.275000095367432,5.3125,8828740.0
+2014-06-29,5.199999809265137,5.262499809265137,5.099999904632568,5.150000095367432,7157360.0
+2014-06-30,5.175000190734863,5.387499809265137,5.125,5.300000190734863,14870420.0
+2014-07-01,5.300000190734863,5.425000190734863,5.287499904632568,5.375,6552880.0
+2014-07-02,5.375,5.400000095367432,5.300000190734863,5.300000190734863,6840940.0
+2014-07-03,5.3125,5.324999809265137,5.237500190734863,5.25,6470820.0
+2014-07-06,5.25,5.300000190734863,5.199999809265137,5.25,5697840.0
+2014-07-07,5.262499809265137,5.337500095367432,5.199999809265137,5.287499904632568,5392720.0
+2014-07-08,5.25,5.300000190734863,5.237500190734863,5.262499809265137,3485200.0
+2014-07-09,5.262499809265137,5.262499809265137,5.224999904632568,5.224999904632568,2511720.0
+2014-07-10,5.224999904632568,5.287499904632568,5.199999809265137,5.25,3519020.0
+2014-07-13,5.337500095367432,5.474999904632568,5.337500095367432,5.400000095367432,10914560.0
+2014-07-14,5.449999809265137,5.449999809265137,5.3125,5.337500095367432,6473080.0
+2014-07-15,5.324999809265137,5.425000190734863,5.324999809265137,5.375,7914700.0
+2014-07-16,5.387499809265137,5.425000190734863,5.375,5.412499904632568,4478780.0
+2014-07-17,5.412499904632568,5.5,5.375,5.425000190734863,7087580.0
+2014-07-20,5.425000190734863,5.474999904632568,5.387499809265137,5.425000190734863,3633140.0
+2014-07-21,5.412499904632568,5.462500095367432,5.375,5.400000095367432,3757100.0
+2014-07-22,5.425000190734863,5.474999904632568,5.400000095367432,5.425000190734863,6189340.0
+2014-07-23,5.449999809265137,5.625,5.425000190734863,5.599999904632568,7955520.0
+2014-07-24,5.574999809265137,5.737500190734863,5.525000095367432,5.550000190734863,11026040.0
+2014-08-03,5.599999904632568,5.599999904632568,5.449999809265137,5.587500095367432,6790600.0
+2014-08-04,5.599999904632568,5.650000095367432,5.550000190734863,5.625,5813940.0
+2014-08-05,5.650000095367432,5.662499904632568,5.550000190734863,5.599999904632568,8087240.0
+2014-08-06,5.637499809265137,5.637499809265137,5.550000190734863,5.599999904632568,7235060.0
+2014-08-07,5.599999904632568,5.625,5.574999809265137,5.599999904632568,4898500.0
+2014-08-10,5.599999904632568,5.650000095367432,5.599999904632568,5.625,6157260.0
+2014-08-11,5.637499809265137,5.699999809265137,5.612500190734863,5.650000095367432,8283760.0
+2014-08-12,5.662499904632568,5.724999904632568,5.662499904632568,5.662499904632568,6894860.0
+2014-08-13,5.675000190734863,5.6875,5.625,5.625,7223460.0
+2014-08-14,5.625,5.625,5.587500095367432,5.599999904632568,5345300.0
+2014-08-17,5.599999904632568,5.650000095367432,5.599999904632568,5.612500190734863,3682740.0
+2014-08-18,5.625,5.650000095367432,5.599999904632568,5.612500190734863,3467140.0
+2014-08-19,5.612500190734863,5.6875,5.612500190734863,5.662499904632568,4894080.0
+2014-08-20,5.662499904632568,5.675000190734863,5.625,5.650000095367432,3210460.0
+2014-08-21,5.637499809265137,5.650000095367432,5.612500190734863,5.625,2273700.0
+2014-08-24,5.612500190734863,5.650000095367432,5.5625,5.5625,6188840.0
+2014-08-25,5.574999809265137,5.612500190734863,5.487500190734863,5.5,7260680.0
+2014-08-26,5.5,5.675000190734863,5.425000190734863,5.612500190734863,9570760.0
+2014-08-27,5.599999904632568,5.650000095367432,5.599999904632568,5.599999904632568,2959960.0
+2014-08-28,5.599999904632568,5.625,5.550000190734863,5.5625,2117840.0
+2014-08-31,5.599999904632568,5.625,5.574999809265137,5.587500095367432,2044140.0
+2014-09-01,5.587500095367432,5.625,5.5625,5.574999809265137,3708720.0
+2014-09-02,5.574999809265137,5.599999904632568,5.5,5.574999809265137,4068920.0
+2014-09-03,5.5625,5.5625,5.525000095367432,5.550000190734863,4385340.0
+2014-09-04,5.550000190734863,5.550000190734863,5.449999809265137,5.525000095367432,12082880.0
+2014-09-07,5.550000190734863,5.587500095367432,5.474999904632568,5.550000190734863,7205060.0
+2014-09-08,5.550000190734863,5.574999809265137,5.512499809265137,5.525000095367432,6313860.0
+2014-09-09,5.537499904632568,5.574999809265137,5.512499809265137,5.550000190734863,2442220.0
+2014-09-10,5.550000190734863,5.5625,5.5,5.525000095367432,4736340.0
+2014-09-11,5.525000095367432,5.550000190734863,5.5,5.512499809265137,3129980.0
+2014-09-14,5.5,5.537499904632568,5.5,5.512499809265137,2168780.0
+2014-09-15,5.5,5.550000190734863,5.462500095367432,5.512499809265137,3176780.0
+2014-09-16,5.5,5.525000095367432,5.474999904632568,5.512499809265137,5281180.0
+2014-09-17,5.5,5.537499904632568,5.5,5.512499809265137,1922480.0
+2014-09-18,5.512499809265137,5.537499904632568,5.512499809265137,5.525000095367432,796620.0
+2014-09-21,5.525000095367432,5.550000190734863,5.512499809265137,5.525000095367432,2188280.0
+2014-09-22,5.512499809265137,5.525000095367432,5.474999904632568,5.487500190734863,2613440.0
+2014-09-24,5.449999809265137,5.487500190734863,5.400000095367432,5.425000190734863,3051200.0
+2014-09-25,5.449999809265137,5.474999904632568,5.400000095367432,5.449999809265137,1313920.0
+2014-09-28,5.449999809265137,5.612500190734863,5.412499904632568,5.537499904632568,7509260.0
+2014-09-29,5.5625,5.712500095367432,5.525000095367432,5.675000190734863,10483100.0
+2014-09-30,5.675000190734863,5.775000095367432,5.625,5.737500190734863,9475880.0
+2014-10-01,5.75,5.762499809265137,5.675000190734863,5.6875,3963320.0
+2014-10-02,5.675000190734863,5.675000190734863,5.599999904632568,5.599999904632568,4546720.0
+2014-10-12,5.474999904632568,5.5,5.300000190734863,5.349999904632568,3524340.0
+2014-10-13,5.349999904632568,5.449999809265137,5.199999809265137,5.412499904632568,7273800.0
+2014-10-14,5.400000095367432,5.412499904632568,5.199999809265137,5.262499809265137,6222280.0
+2014-10-15,5.287499904632568,5.387499809265137,5.224999904632568,5.275000095367432,4994660.0
+2014-10-16,5.224999904632568,5.300000190734863,5.050000190734863,5.237500190734863,8335220.0
+2014-10-19,5.400000095367432,5.474999904632568,5.3125,5.4375,3555200.0
+2014-10-20,5.449999809265137,5.449999809265137,5.349999904632568,5.375,2200540.0
+2014-10-21,5.425000190734863,5.675000190734863,5.387499809265137,5.625,8012940.0
+2014-10-22,5.625,5.675000190734863,5.550000190734863,5.625,3967960.0
+2014-10-23,5.637499809265137,5.662499904632568,5.550000190734863,5.650000095367432,3271040.0
+2014-10-26,5.550000190734863,5.737500190734863,5.537499904632568,5.662499904632568,5661540.0
+2014-10-27,5.699999809265137,5.699999809265137,5.612500190734863,5.650000095367432,3078180.0
+2014-10-28,5.625,5.625,5.487500190734863,5.525000095367432,2436180.0
+2014-10-29,5.5,5.550000190734863,5.487500190734863,5.487500190734863,2314820.0
+2014-10-30,5.425000190734863,5.5,5.400000095367432,5.449999809265137,1854560.0
+2014-11-02,5.5,5.587500095367432,5.487500190734863,5.5,1165200.0
+2014-11-03,5.5,5.5,5.462500095367432,5.487500190734863,1424460.0
+2014-11-04,5.474999904632568,5.487500190734863,5.3125,5.349999904632568,2982400.0
+2014-11-05,5.300000190734863,5.337500095367432,5.199999809265137,5.287499904632568,5173440.0
+2014-11-06,5.300000190734863,5.400000095367432,5.262499809265137,5.3125,1351460.0
+2014-11-09,5.337500095367432,5.349999904632568,5.300000190734863,5.337500095367432,634320.0
+2014-11-10,5.300000190734863,5.349999904632568,5.275000095367432,5.349999904632568,1027000.0
+2014-11-11,5.3125,5.324999809265137,5.224999904632568,5.25,1170460.0
+2014-11-12,5.262499809265137,5.275000095367432,5.237500190734863,5.237500190734863,2247700.0
+2014-11-13,5.224999904632568,5.25,5.199999809265137,5.224999904632568,1282760.0
+2014-11-16,5.224999904632568,5.224999904632568,5.099999904632568,5.112500190734863,1181760.0
+2014-11-17,5.112500190734863,5.112500190734863,4.8125,4.962500095367432,2537000.0
+2014-11-18,4.962500095367432,5.0,4.862500190734863,4.987500190734863,3808800.0
+2014-11-19,5.099999904632568,5.099999904632568,5.0,5.074999809265137,1702640.0
+2014-11-20,5.025000095367432,5.099999904632568,5.0,5.0625,1494540.0
+2014-11-23,5.0625,5.175000190734863,5.0625,5.087500095367432,1625520.0
+2014-11-24,5.099999904632568,5.112500190734863,5.050000190734863,5.050000190734863,839160.0
+2014-11-25,5.0,5.037499904632568,4.987500190734863,5.012499809265137,682900.0
+2014-11-26,4.962500095367432,5.0625,4.9375,5.037499904632568,2715120.0
+2014-11-27,4.974999904632568,5.025000095367432,4.974999904632568,5.025000095367432,716300.0
+2014-11-30,4.574999809265137,4.787499904632568,4.574999809265137,4.787499904632568,8344640.0
+2014-12-01,4.75,4.949999809265137,4.75,4.925000190734863,4065280.0
+2014-12-02,4.949999809265137,5.074999809265137,4.949999809265137,5.037499904632568,1836000.0
+2014-12-03,5.050000190734863,5.099999904632568,5.037499904632568,5.0625,1182800.0
+2014-12-04,5.099999904632568,5.1875,5.099999904632568,5.175000190734863,2857500.0
+2014-12-07,5.199999809265137,5.599999904632568,5.175000190734863,5.5,9212740.0
+2014-12-08,5.425000190734863,5.425000190734863,5.25,5.25,4998840.0
+2014-12-09,5.074999809265137,5.150000095367432,5.050000190734863,5.125,3669120.0
+2014-12-10,5.112500190734863,5.224999904632568,5.099999904632568,5.162499904632568,3659940.0
+2014-12-11,5.050000190734863,5.349999904632568,4.925000190734863,5.275000095367432,5008660.0
+2014-12-14,5.050000190734863,5.362500190734863,5.0,5.349999904632568,9149000.0
+2014-12-15,5.349999904632568,5.400000095367432,5.199999809265137,5.362500190734863,6244300.0
+2014-12-16,5.262499809265137,5.287499904632568,4.824999809265137,4.824999809265137,8628440.0
+2014-12-17,4.875,5.25,4.599999904632568,5.150000095367432,3994000.0
+2014-12-18,5.300000190734863,5.5,5.25,5.300000190734863,10261380.0
+2014-12-21,5.449999809265137,5.537499904632568,5.375,5.5,8525680.0
+2014-12-22,5.474999904632568,5.550000190734863,5.4375,5.550000190734863,3956000.0
+2014-12-23,5.512499809265137,5.550000190734863,5.462500095367432,5.512499809265137,1140460.0
+2014-12-24,5.512499809265137,5.550000190734863,5.449999809265137,5.449999809265137,3579900.0
+2014-12-25,5.449999809265137,5.5,5.349999904632568,5.425000190734863,2111240.0
+2014-12-28,5.425000190734863,5.625,5.425000190734863,5.574999809265137,5413200.0
+2014-12-29,5.599999904632568,5.712500095367432,5.5625,5.5625,5827360.0
+2014-12-30,5.5,5.574999809265137,5.412499904632568,5.449999809265137,2735140.0
+2014-12-31,5.5,5.5,5.025000095367432,5.262499809265137,4104160.0
+2015-01-01,5.175000190734863,5.349999904632568,5.162499904632568,5.287499904632568,1281800.0
+2015-01-04,5.300000190734863,5.474999904632568,5.300000190734863,5.349999904632568,874460.0
+2015-01-05,5.300000190734863,5.300000190734863,5.162499904632568,5.1875,970800.0
+2015-01-06,5.012499809265137,5.112500190734863,4.912499904632568,5.099999904632568,1457800.0
+2015-01-07,5.112500190734863,5.175000190734863,5.0625,5.074999809265137,2007740.0
+2015-01-08,5.125,5.175000190734863,4.987500190734863,4.987500190734863,8440840.0
+2015-01-11,5.025000095367432,5.037499904632568,4.949999809265137,5.0,4550560.0
+2015-01-12,5.012499809265137,5.112500190734863,4.987500190734863,5.025000095367432,3336340.0
+2015-01-13,5.0,5.099999904632568,4.962500095367432,5.0625,2595000.0
+2015-01-14,5.087500095367432,5.150000095367432,5.050000190734863,5.050000190734863,2666400.0
+2015-01-15,5.099999904632568,5.224999904632568,5.099999904632568,5.199999809265137,3900760.0
+2015-01-18,5.175000190734863,5.400000095367432,5.175000190734863,5.400000095367432,2866120.0
+2015-01-19,5.400000095367432,5.425000190734863,5.300000190734863,5.337500095367432,1126620.0
+2015-01-20,5.349999904632568,5.412499904632568,5.300000190734863,5.324999809265137,2444140.0
+2015-01-21,5.287499904632568,5.287499904632568,5.199999809265137,5.224999904632568,1568260.0
+2015-01-22,5.224999904632568,5.375,5.224999904632568,5.349999904632568,2465420.0
+2015-01-26,5.324999809265137,5.5,5.300000190734863,5.474999904632568,2195780.0
+2015-01-27,5.487500190734863,5.5,5.4375,5.449999809265137,2488680.0
+2015-01-28,5.449999809265137,5.5,5.349999904632568,5.474999904632568,6380940.0
+2015-01-29,5.462500095367432,5.587500095367432,5.449999809265137,5.512499809265137,3774240.0
+2015-02-01,5.6875,5.849999904632568,5.6875,5.712500095367432,5434620.0
+2015-02-02,5.712500095367432,5.900000095367432,5.699999809265137,5.824999809265137,4891780.0
+2015-02-03,5.824999809265137,5.849999904632568,5.775000095367432,5.787499904632568,3155900.0
+2015-02-04,5.8125,5.9375,5.775000095367432,5.787499904632568,3300720.0
+2015-02-05,5.8125,5.900000095367432,5.712500095367432,5.724999904632568,3122200.0
+2015-02-08,5.787499904632568,5.800000190734863,5.612500190734863,5.6875,5940400.0
+2015-02-09,5.724999904632568,5.724999904632568,5.650000095367432,5.6875,1092020.0
+2015-02-10,5.675000190734863,5.6875,5.625,5.650000095367432,1694760.0
+2015-02-11,5.650000095367432,5.662499904632568,5.599999904632568,5.637499809265137,1745460.0
+2015-02-12,5.637499809265137,5.637499809265137,5.487500190734863,5.525000095367432,8887480.0
+2015-02-15,5.599999904632568,5.625,5.449999809265137,5.474999904632568,10608980.0
+2015-02-16,5.537499904632568,5.574999809265137,5.449999809265137,5.462500095367432,8673600.0
+2015-02-17,5.474999904632568,5.5,5.375,5.425000190734863,6528540.0
+2015-02-18,5.425000190734863,5.474999904632568,5.362500190734863,5.400000095367432,15632820.0
+2015-02-19,5.375,5.387499809265137,5.324999809265137,5.375,2270800.0
+2015-02-22,5.425000190734863,5.512499809265137,5.400000095367432,5.425000190734863,5362400.0
+2015-02-23,5.425000190734863,5.425000190734863,5.324999809265137,5.362500190734863,4901420.0
+2015-02-24,5.349999904632568,5.387499809265137,5.25,5.370999813079834,6981260.0
+2015-02-25,5.400000095367432,5.449999809265137,5.25,5.292500019073486,4582660.0
+2015-02-26,5.300000190734863,5.300000190734863,5.162499904632568,5.230999946594238,7373820.0
+2015-03-01,5.25,5.275000095367432,5.212500095367432,5.260499954223633,3504060.0
+2015-03-02,5.25,5.337500095367432,5.199999809265137,5.328000068664551,3375460.0
+2015-03-03,5.337500095367432,5.425000190734863,5.324999809265137,5.392000198364258,4570820.0
+2015-03-04,5.387499809265137,5.425000190734863,5.337500095367432,5.389999866485596,2378020.0
+2015-03-05,5.400000095367432,5.400000095367432,5.324999809265137,5.359000205993652,2691140.0
+2015-03-08,5.324999809265137,5.324999809265137,5.25,5.25,7028260.0
+2015-03-09,5.324999809265137,5.324999809265137,5.25,5.25,7028260.0
+2015-03-10,5.25,5.324999809265137,5.25,5.324999809265137,8245500.0
+2015-03-11,5.262499809265137,5.349999904632568,5.262499809265137,5.349999904632568,6115820.0
+2015-03-12,5.362500190734863,5.425000190734863,5.349999904632568,5.387499809265137,3771640.0
+2015-03-15,5.349999904632568,5.375,5.275000095367432,5.300000190734863,3275220.0
+2015-03-16,5.300000190734863,5.324999809265137,5.275000095367432,5.300000190734863,4222760.0
+2015-03-17,5.275000095367432,5.275000095367432,5.224999904632568,5.237500190734863,3892900.0
+2015-03-18,5.212500095367432,5.25,5.050000190734863,5.224999904632568,4576280.0
+2015-03-19,5.262499809265137,5.275000095367432,5.175000190734863,5.224999904632568,4359840.0
+2015-03-22,5.262499809265137,5.275000095367432,5.199999809265137,5.275000095367432,2866660.0
+2015-03-23,5.25,5.275000095367432,5.212500095367432,5.262499809265137,4616600.0
+2015-03-24,5.275000095367432,5.3125,5.25,5.3125,2415100.0
+2015-03-25,5.300000190734863,5.300000190734863,5.199999809265137,5.199999809265137,5024920.0
+2015-03-26,4.912499904632568,5.400000095367432,4.912499904632568,5.300000190734863,6670880.0
+2015-03-29,5.300000190734863,5.412499904632568,5.300000190734863,5.337500095367432,1950980.0
+2015-03-30,5.349999904632568,5.400000095367432,5.275000095367432,5.275000095367432,2494080.0
+2015-03-31,5.275000095367432,5.300000190734863,5.25,5.300000190734863,1083660.0
+2015-04-01,5.287499904632568,5.375,5.262499809265137,5.3125,1431520.0
+2015-04-02,5.375,5.400000095367432,5.212500095367432,5.237500190734863,2928840.0
+2015-04-05,5.387499809265137,5.387499809265137,5.099999904632568,5.175000190734863,4290300.0
+2015-04-06,5.1875,5.300000190734863,5.150000095367432,5.212500095367432,2121140.0
+2015-04-07,5.224999904632568,5.337500095367432,5.224999904632568,5.287499904632568,1421200.0
+2015-04-08,5.275000095367432,5.349999904632568,5.25,5.275000095367432,4325540.0
+2015-04-09,5.275000095367432,5.324999809265137,5.237500190734863,5.287499904632568,1752300.0
+2015-04-12,5.300000190734863,5.375,5.300000190734863,5.337500095367432,1720800.0
+2015-04-13,5.349999904632568,5.462500095367432,5.349999904632568,5.4375,3257820.0
+2015-04-14,5.425000190734863,5.6875,5.425000190734863,5.474999904632568,6049960.0
+2015-04-15,5.550000190734863,5.599999904632568,5.5,5.537499904632568,3219120.0
+2015-04-16,5.587500095367432,5.612500190734863,5.525000095367432,5.550000190734863,1896300.0
+2015-04-19,5.599999904632568,5.75,5.599999904632568,5.712500095367432,4975280.0
+2015-04-20,5.800000190734863,5.800000190734863,5.637499809265137,5.637499809265137,4213920.0
+2015-04-21,5.525000095367432,5.650000095367432,5.525000095367432,5.650000095367432,1654160.0
+2015-04-22,5.662499904632568,5.662499904632568,5.5,5.512499809265137,3387180.0
+2015-04-23,5.537499904632568,5.612500190734863,5.537499904632568,5.5625,2913460.0
+2015-04-26,5.5625,5.5625,5.5,5.517000198364258,2177700.0
+2015-04-27,5.525000095367432,5.525000095367432,5.324999809265137,5.375,5086240.0
+2015-04-28,5.375,5.400000095367432,5.25,5.298500061035156,7758380.0
+2015-04-29,5.3125,5.362500190734863,5.237500190734863,5.273499965667725,4975760.0
+2015-04-30,5.287499904632568,5.375,5.287499904632568,5.3394999504089355,3926780.0
+2015-05-03,5.387499809265137,5.400000095367432,5.3125,5.331500053405762,2293700.0
+2015-05-04,5.324999809265137,5.337500095367432,5.287499904632568,5.326000213623047,1820740.0
+2015-05-05,5.324999809265137,5.324999809265137,5.224999904632568,5.250500202178955,5171100.0
+2015-05-06,5.25,5.262499809265137,5.212500095367432,5.251999855041504,3285100.0
+2015-05-07,5.262499809265137,5.262499809265137,5.199999809265137,5.224999904632568,1585620.0
+2015-05-10,5.237500190734863,5.275000095367432,5.199999809265137,5.25,3392600.0
+2015-05-11,5.275000095367432,5.3125,5.224999904632568,5.234499931335449,3335060.0
+2015-05-12,5.237500190734863,5.287499904632568,5.212500095367432,5.276000022888184,1321120.0
+2015-05-13,5.287499904632568,5.300000190734863,5.25,5.268499851226807,3312400.0
+2015-05-14,5.25,5.287499904632568,5.224999904632568,5.262499809265137,4366920.0
+2015-05-17,5.262499809265137,5.324999809265137,5.237500190734863,5.275000095367432,4383740.0
+2015-05-18,5.275000095367432,5.362500190734863,5.262499809265137,5.349999904632568,4221980.0
+2015-05-19,5.375,5.375,5.3125,5.354499816894531,3539300.0
+2015-05-20,5.349999904632568,5.387499809265137,5.324999809265137,5.324999809265137,1157320.0
+2015-05-21,5.337500095367432,5.375,5.3125,5.34250020980835,1162860.0
+2015-05-24,5.349999904632568,5.349999904632568,5.3125,5.332499980926514,805460.0
+2015-05-25,5.349999904632568,5.425000190734863,5.300000190734863,5.399499893188477,3290380.0
+2015-05-26,5.375,5.412499904632568,5.337500095367432,5.353499889373779,1911920.0
+2015-05-27,5.362500190734863,5.400000095367432,5.362500190734863,5.375,1044480.0
+2015-05-28,5.362500190734863,5.375,5.324999809265137,5.349999904632568,912920.0
+2015-05-31,5.337500095367432,5.387499809265137,5.337500095367432,5.349999904632568,1068960.0
+2015-06-01,5.349999904632568,5.375,5.300000190734863,5.348999977111816,769300.0
+2015-06-02,5.387499809265137,5.387499809265137,5.324999809265137,5.349999904632568,1204700.0
+2015-06-03,5.362500190734863,5.375,5.337500095367432,5.349999904632568,610000.0
+2015-06-04,5.349999904632568,5.362500190734863,5.287499904632568,5.34250020980835,2506480.0
+2015-06-07,5.300000190734863,5.349999904632568,5.300000190734863,5.3429999351501465,1792700.0
+2015-06-08,5.324999809265137,5.512499809265137,5.287499904632568,5.446000099182129,4093840.0
+2015-06-09,5.474999904632568,5.537499904632568,5.349999904632568,5.364500045776367,1595260.0
+2015-06-10,5.375,5.425000190734863,5.349999904632568,5.375,1560400.0
+2015-06-11,5.400000095367432,5.550000190734863,5.362500190734863,5.497000217437744,5002700.0
+2015-06-14,5.5,5.637499809265137,5.5,5.578000068664551,3157740.0
+2015-06-15,5.5625,5.574999809265137,5.449999809265137,5.525000095367432,1119980.0
+2015-06-16,5.537499904632568,5.537499904632568,5.487500190734863,5.487500190734863,783140.0
+2015-06-17,5.474999904632568,5.487500190734863,5.375,5.389999866485596,2534700.0
+2015-06-18,5.387499809265137,5.487500190734863,5.375,5.435999870300293,1473620.0
+2015-06-21,5.425000190734863,5.425000190734863,5.300000190734863,5.301499843597412,4661920.0
+2015-06-22,5.287499904632568,5.349999904632568,5.262499809265137,5.32450008392334,1702560.0
+2015-06-23,5.349999904632568,5.400000095367432,5.3125,5.349999904632568,3078540.0
+2015-06-24,5.400000095367432,5.4375,5.3125,5.4079999923706055,1002380.0
+2015-06-25,5.400000095367432,5.400000095367432,5.324999809265137,5.360499858856201,1804880.0
+2015-06-28,5.387499809265137,5.400000095367432,5.262499809265137,5.375,2009300.0
+2015-06-29,5.324999809265137,5.324999809265137,5.275000095367432,5.309500217437744,1222760.0
+2015-06-30,5.300000190734863,5.400000095367432,5.262499809265137,5.382500171661377,1564640.0
+2015-07-01,5.400000095367432,5.400000095367432,5.300000190734863,5.348999977111816,597840.0
+2015-07-02,5.349999904632568,5.474999904632568,5.349999904632568,5.45550012588501,1898200.0
+2015-07-05,5.487500190734863,5.5,5.400000095367432,5.445000171661377,3839640.0
+2015-07-06,5.425000190734863,5.449999809265137,5.375,5.410999774932861,2705480.0
+2015-07-07,5.400000095367432,5.425000190734863,5.362500190734863,5.424499988555908,1374300.0
+2015-07-08,5.412499904632568,5.487500190734863,5.412499904632568,5.476500034332275,1034080.0
+2015-07-09,5.449999809265137,5.550000190734863,5.449999809265137,5.486499786376953,783520.0
+2015-07-12,5.525000095367432,5.574999809265137,5.5,5.572500228881836,1489780.0
+2015-07-13,5.587500095367432,5.612500190734863,5.5625,5.581500053405762,5094740.0
+2015-07-14,5.5625,5.574999809265137,5.5,5.508500099182129,1304620.0
+2015-07-15,5.525000095367432,5.550000190734863,5.462500095367432,5.517000198364258,1001740.0
+2015-07-19,5.517000198364258,5.517000198364258,5.517000198364258,5.517000198364258,0.0
+2015-07-20,5.517000198364258,5.517000198364258,5.517000198364258,5.517000198364258,0.0
+2015-07-21,5.517000198364258,5.517000198364258,5.517000198364258,5.517000198364258,0.0
+2015-07-22,5.537499904632568,5.612500190734863,5.537499904632568,5.610499858856201,1323260.0
+2015-07-23,5.574999809265137,5.625,5.574999809265137,5.61299991607666,740060.0
+2015-07-26,5.625,5.625,5.550000190734863,5.5854997634887695,247740.0
+2015-07-27,5.512499809265137,5.525000095367432,5.474999904632568,5.498499870300293,1469860.0
+2015-07-28,5.537499904632568,5.537499904632568,5.449999809265137,5.473499774932861,1656320.0
+2015-07-29,5.537499904632568,5.537499904632568,5.449999809265137,5.449999809265137,1857700.0
+2015-07-30,5.5,5.5,5.4375,5.4375,1392300.0
+2015-08-02,5.387499809265137,5.449999809265137,5.362500190734863,5.425000190734863,997220.0
+2015-08-03,5.362500190734863,5.425000190734863,5.349999904632568,5.400000095367432,799380.0
+2015-08-04,5.375,5.4375,5.349999904632568,5.426000118255615,1399520.0
+2015-08-05,5.400000095367432,5.4375,5.375,5.412499904632568,2088740.0
+2015-08-06,5.400000095367432,5.449999809265137,5.400000095367432,5.447500228881836,684540.0
+2015-08-09,5.4375,5.4375,5.375,5.400000095367432,189020.0
+2015-08-10,5.400000095367432,5.425000190734863,5.400000095367432,5.422500133514404,670720.0
+2015-08-11,5.449999809265137,5.474999904632568,5.412499904632568,5.4375,484120.0
+2015-08-12,5.412499904632568,5.4375,5.375,5.388000011444092,1477560.0
+2015-08-13,5.4375,5.449999809265137,5.362500190734863,5.383999824523926,224860.0
+2015-08-16,5.375,5.425000190734863,5.324999809265137,5.330999851226807,553600.0
+2015-08-17,5.324999809265137,5.387499809265137,5.275000095367432,5.338500022888184,870960.0
+2015-08-18,5.287499904632568,5.300000190734863,5.262499809265137,5.299499988555908,2047640.0
+2015-08-19,5.287499904632568,5.300000190734863,5.237500190734863,5.259500026702881,806780.0
+2015-08-20,5.237500190734863,5.237500190734863,5.1875,5.208499908447266,658680.0
+2015-08-23,5.1875,5.1875,4.800000190734863,4.86299991607666,2948660.0
+2015-08-24,4.837500095367432,4.912499904632568,4.550000190734863,4.567500114440918,3337520.0
+2015-08-25,4.699999809265137,4.800000190734863,4.550000190734863,4.734499931335449,1169300.0
+2015-08-26,4.712500095367432,4.712500095367432,4.550000190734863,4.552000045776367,1575040.0
+2015-08-27,4.675000190734863,4.737500190734863,4.550000190734863,4.566999912261963,3090380.0
+2015-08-30,4.699999809265137,4.949999809265137,4.699999809265137,4.827000141143799,3899380.0
+2015-08-31,4.75,4.800000190734863,4.699999809265137,4.724999904632568,1028560.0
+2015-09-01,4.787499904632568,4.787499904632568,4.650000095367432,4.666500091552734,1163260.0
+2015-09-02,4.650000095367432,4.650000095367432,4.574999809265137,4.646500110626221,1287200.0
+2015-09-03,4.675000190734863,4.699999809265137,4.650000095367432,4.67549991607666,1037500.0
+2015-09-06,4.675000190734863,4.699999809265137,4.650000095367432,4.699999809265137,470380.0
+2015-09-07,4.75,4.787499904632568,4.712500095367432,4.756499767303467,424560.0
+2015-09-08,4.787499904632568,4.824999809265137,4.737500190734863,4.758999824523926,571780.0
+2015-09-09,4.775000095367432,4.900000095367432,4.775000095367432,4.875500202178955,780740.0
+2015-09-10,4.824999809265137,4.887499809265137,4.8125,4.861000061035156,744500.0
+2015-09-13,4.974999904632568,4.974999904632568,4.849999904632568,4.849999904632568,741340.0
+2015-09-14,4.862500190734863,4.887499809265137,4.824999809265137,4.830999851226807,386940.0
+2015-09-15,4.837500095367432,4.837500095367432,4.762499809265137,4.800000190734863,640860.0
+2015-09-16,4.8125,4.837500095367432,4.8125,4.83050012588501,139840.0
+2015-09-17,4.875,4.875,4.800000190734863,4.775000095367432,306640.0
+2015-09-20,4.775000095367432,4.775000095367432,4.699999809265137,4.712500095367432,678040.0
+2015-09-21,4.699999809265137,4.699999809265137,4.625,4.629000186920166,1521000.0
+2015-09-27,4.629000186920166,4.629000186920166,4.629000186920166,4.629000186920166,0.0
+2015-09-28,4.629000186920166,4.629000186920166,4.629000186920166,4.629000186920166,0.0
+2015-09-29,4.625,4.625,4.5,4.511000156402588,1204680.0
+2015-09-30,4.550000190734863,4.587500095367432,4.525000095367432,4.584499835968018,11364340.0
+2015-10-01,4.574999809265137,4.675000190734863,4.574999809265137,4.5914998054504395,553120.0
+2015-10-04,4.625,4.637499809265137,4.599999904632568,4.637499809265137,347480.0
+2015-10-05,4.637499809265137,4.849999904632568,4.637499809265137,4.836999893188477,2095840.0
+2015-10-06,4.837500095367432,4.900000095367432,4.824999809265137,4.847499847412109,1206180.0
+2015-10-07,4.849999904632568,4.887499809265137,4.849999904632568,4.853499889373779,3198960.0
+2015-10-08,4.849999904632568,4.875,4.837500095367432,4.870999813079834,1380000.0
+2015-10-11,4.949999809265137,4.949999809265137,4.849999904632568,4.916500091552734,2385960.0
+2015-10-12,4.900000095367432,4.925000190734863,4.875,4.875,796040.0
+2015-10-13,4.900000095367432,4.900000095367432,4.862500190734863,4.875,305480.0
+2015-10-14,4.875,4.900000095367432,4.837500095367432,4.847499847412109,584540.0
+2015-10-15,4.837500095367432,4.875,4.8125,4.83050012588501,276200.0
+2015-10-18,4.887499809265137,4.912499904632568,4.837500095367432,4.852499961853027,324200.0
+2015-10-19,4.849999904632568,4.862500190734863,4.824999809265137,4.835000038146973,393700.0
+2015-10-20,4.824999809265137,4.862500190734863,4.8125,4.824999809265137,224480.0
+2015-10-21,4.787499904632568,4.787499904632568,4.5,4.556000232696533,4048060.0
+2015-10-22,4.550000190734863,4.550000190734863,4.262499809265137,4.352499961853027,3128200.0
+2015-10-25,4.400000095367432,4.412499904632568,4.337500095367432,4.38100004196167,1702560.0
+2015-10-26,4.362500190734863,4.425000190734863,4.324999809265137,4.39900016784668,3833920.0
+2015-10-27,4.400000095367432,4.612500190734863,4.400000095367432,4.512499809265137,5617800.0
+2015-10-28,4.550000190734863,4.599999904632568,4.5,4.578499794006348,1537340.0
+2015-10-29,4.650000095367432,4.699999809265137,4.574999809265137,4.625500202178955,1197820.0
+2015-11-01,4.650000095367432,4.650000095367432,4.474999904632568,4.548500061035156,585300.0
+2015-11-02,4.550000190734863,4.612500190734863,4.550000190734863,4.574999809265137,580340.0
+2015-11-03,4.574999809265137,4.574999809265137,4.487500190734863,4.512499809265137,1878100.0
+2015-11-04,4.5,4.5,4.337500095367432,4.399499893188477,3535300.0
+2015-11-05,4.425000190734863,4.425000190734863,4.287499904632568,4.296000003814697,981420.0
+2015-11-08,4.287499904632568,4.324999809265137,4.262499809265137,4.298500061035156,758980.0
+2015-11-09,4.324999809265137,4.324999809265137,4.300000190734863,4.313000202178955,562000.0
+2015-11-10,4.300000190734863,4.375,4.287499904632568,4.316500186920166,545720.0
+2015-11-11,4.349999904632568,4.362500190734863,4.3125,4.349999904632568,39434920.0
+2015-11-12,4.362500190734863,4.362500190734863,4.224999904632568,4.230500221252441,2638360.0
+2015-11-15,4.175000190734863,4.175000190734863,3.950000047683716,3.9790000915527344,4055240.0
+2015-11-16,3.9749999046325684,4.025000095367432,3.9749999046325684,4.020500183105469,2687160.0
+2015-11-17,4.050000190734863,4.074999809265137,4.012499809265137,4.0625,2656640.0
+2015-11-18,4.050000190734863,4.112500190734863,4.050000190734863,4.0970001220703125,942400.0
+2015-11-19,4.099999904632568,4.150000095367432,4.099999904632568,4.150000095367432,1127400.0
+2015-11-22,4.175000190734863,4.199999809265137,4.150000095367432,4.196499824523926,929760.0
+2015-11-23,4.1875,4.25,4.150000095367432,4.212500095367432,2458860.0
+2015-11-24,4.212500095367432,4.400000095367432,4.212500095367432,4.365499973297119,1237980.0
+2015-11-25,4.425000190734863,4.462500095367432,4.375,4.400000095367432,1711920.0
+2015-11-26,4.400000095367432,4.587500095367432,4.400000095367432,4.48799991607666,1003000.0
+2015-11-29,4.512499809265137,4.550000190734863,4.5,4.550000190734863,551540.0
+2015-11-30,4.537499904632568,4.587500095367432,4.537499904632568,4.551000118255615,1184540.0
+2015-12-01,4.574999809265137,4.699999809265137,4.574999809265137,4.625,1526420.0
+2015-12-02,4.637499809265137,4.637499809265137,4.612500190734863,4.612500190734863,460420.0
+2015-12-03,4.612500190734863,4.612500190734863,4.525000095367432,4.5945000648498535,1835520.0
+2015-12-06,4.599999904632568,4.625,4.587500095367432,4.587500095367432,326180.0
+2015-12-07,4.587500095367432,4.599999904632568,4.537499904632568,4.539000034332275,798140.0
+2015-12-08,4.525000095367432,4.525000095367432,4.275000095367432,4.375999927520752,859040.0
+2015-12-09,4.425000190734863,4.449999809265137,4.412499904632568,4.412499904632568,498780.0
+2015-12-10,4.425000190734863,4.487500190734863,4.425000190734863,4.44350004196167,1062820.0
+2015-12-13,4.425000190734863,4.449999809265137,4.287499904632568,4.414000034332275,1007700.0
+2015-12-14,4.449999809265137,4.462500095367432,4.287499904632568,4.30649995803833,2289180.0
+2015-12-15,4.287499904632568,4.349999904632568,4.25,4.300000190734863,1713680.0
+2015-12-16,4.300000190734863,4.3125,4.212500095367432,4.261000156402588,664940.0
+2015-12-17,4.300000190734863,4.337500095367432,4.287499904632568,4.336999893188477,783900.0
+2015-12-20,4.300000190734863,4.3125,4.237500190734863,4.3125,293140.0
+2015-12-21,4.3125,4.5,4.300000190734863,4.4375,852960.0
+2015-12-22,4.5,4.5,4.425000190734863,4.425000190734863,322260.0
+2015-12-23,4.462500095367432,4.462500095367432,4.337500095367432,4.337500095367432,458780.0
+2015-12-24,4.412499904632568,4.412499904632568,4.337500095367432,4.337500095367432,145360.0
+2015-12-27,4.349999904632568,4.349999904632568,4.300000190734863,4.300000190734863,91260.0
+2015-12-28,4.400000095367432,4.449999809265137,4.349999904632568,4.44950008392334,487660.0
+2015-12-29,4.449999809265137,4.449999809265137,4.362500190734863,4.387499809265137,601680.0
+2015-12-30,4.449999809265137,4.587500095367432,4.4375,4.548500061035156,1612960.0
+2015-12-31,4.5,4.5,4.400000095367432,4.446499824523926,602880.0
+2016-01-03,4.449999809265137,4.5,4.4375,4.475500106811523,483240.0
+2016-01-04,4.462500095367432,4.462500095367432,4.300000190734863,4.315499782562256,1001640.0
+2016-01-05,4.300000190734863,4.349999904632568,4.25,4.307000160217285,670660.0
+2016-01-06,4.1875,4.199999809265137,4.150000095367432,4.186999797821045,2003020.0
+2016-01-07,4.150000095367432,4.150000095367432,4.025000095367432,4.045499801635742,988240.0
+2016-01-10,4.199999809265137,4.199999809265137,3.9749999046325684,4.0,531160.0
+2016-01-11,4.0,4.0,3.799999952316284,3.821500062942505,5684940.0
+2016-01-12,3.825000047683716,3.825000047683716,3.612499952316284,3.75,2128380.0
+2016-01-13,3.7750000953674316,3.7750000953674316,3.612499952316284,3.621999979019165,2795540.0
+2016-01-14,3.575000047683716,3.575000047683716,3.375,3.447999954223633,930640.0
+2016-01-17,3.137500047683716,3.3499999046325684,3.112499952316284,3.315999984741211,4624080.0
+2016-01-18,3.25,3.3499999046325684,3.237499952316284,3.256500005722046,2304980.0
+2016-01-19,3.2874999046325684,3.450000047683716,3.2874999046325684,3.380000114440918,2286780.0
+2016-01-20,3.3499999046325684,3.3499999046325684,3.25,3.25,2809000.0
+2016-01-21,3.299999952316284,3.575000047683716,3.299999952316284,3.549499988555908,4078460.0
+2016-01-24,3.8375000953674316,3.8375000953674316,3.6500000953674316,3.6624999046325684,2093440.0
+2016-01-25,3.674999952316284,4.0,3.5999999046325684,3.989500045776367,2789560.0
+2016-01-26,3.799999952316284,4.25,3.799999952316284,4.181000232696533,3308220.0
+2016-01-27,4.275000095367432,4.362500190734863,4.099999904632568,4.124499797821045,2836260.0
+2016-01-28,4.137499809265137,4.262499809265137,4.125,4.13100004196167,1115220.0
+2016-01-31,4.224999904632568,4.262499809265137,4.074999809265137,4.08050012588501,1838060.0
+2016-02-01,4.074999809265137,4.087500095367432,3.924999952316284,3.928499937057495,4445960.0
+2016-02-02,3.8499999046325684,3.9000000953674316,3.825000047683716,3.870500087738037,3875720.0
+2016-02-03,3.862499952316284,3.9124999046325684,3.825000047683716,3.8864998817443848,1077420.0
+2016-02-04,3.924999952316284,3.9749999046325684,3.875,3.9084999561309814,2213720.0
+2016-02-07,3.875,3.9000000953674316,3.799999952316284,3.8269999027252197,1397880.0
+2016-02-08,3.875,3.9749999046325684,3.8499999046325684,3.887500047683716,2086780.0
+2016-02-09,3.887500047683716,4.137499809265137,3.887500047683716,4.019499778747559,2434940.0
+2016-02-10,4.012499809265137,4.175000190734863,4.0,4.138999938964844,1772480.0
+2016-02-11,4.112500190734863,4.125,3.9000000953674316,4.000500202178955,1574520.0
+2016-02-14,4.099999904632568,4.099999904632568,3.8499999046325684,3.882999897003174,2293840.0
+2016-02-15,3.887500047683716,3.9749999046325684,3.8125,3.9489998817443848,2816400.0
+2016-02-16,4.012499809265137,4.099999904632568,3.9625000953674316,3.991499900817871,795380.0
+2016-02-17,4.012499809265137,4.050000190734863,4.012499809265137,4.039000034332275,68660.0
+2016-02-18,4.037499904632568,4.199999809265137,4.037499904632568,4.120999813079834,2096500.0
+2016-02-21,4.074999809265137,4.137499809265137,4.050000190734863,4.051000118255615,444400.0
+2016-02-22,4.074999809265137,4.074999809265137,4.0,4.0625,2035860.0
+2016-02-23,4.087500095367432,4.087500095367432,4.037499904632568,4.039999961853027,1426960.0
+2016-02-24,4.025000095367432,4.025000095367432,3.9749999046325684,3.9739999771118164,797540.0
+2016-02-25,4.0,4.025000095367432,3.924999952316284,3.9704999923706055,577920.0
+2016-02-28,4.012499809265137,4.050000190734863,4.0,4.037499904632568,811120.0
+2016-02-29,4.037499904632568,4.175000190734863,4.037499904632568,4.116000175476074,1601660.0
+2016-03-01,4.199999809265137,4.287499904632568,4.137499809265137,4.256999969482422,5398660.0
+2016-03-02,4.262499809265137,4.412499904632568,4.262499809265137,4.382500171661377,2869580.0
+2016-03-03,4.400000095367432,4.400000095367432,4.324999809265137,4.337500095367432,1750060.0
+2016-03-06,4.400000095367432,4.425000190734863,4.349999904632568,4.357500076293945,922880.0
+2016-03-07,4.387499809265137,4.387499809265137,4.324999809265137,4.339000225067139,2690120.0
+2016-03-08,4.400000095367432,4.412499904632568,4.349999904632568,4.40500020980835,1005400.0
+2016-03-09,4.400000095367432,4.400000095367432,4.262499809265137,4.2855000495910645,1287220.0
+2016-03-10,4.300000190734863,4.324999809265137,4.224999904632568,4.25,1015860.0
+2016-03-13,4.349999904632568,4.375,4.287499904632568,4.357999801635742,1270440.0
+2016-03-14,4.262499809265137,4.349999904632568,4.262499809265137,4.300000190734863,904820.0
+2016-03-15,4.300000190734863,4.324999809265137,4.262499809265137,4.315499782562256,202440.0
+2016-03-16,4.337500095367432,4.400000095367432,4.337500095367432,4.3495001792907715,859140.0
+2016-03-17,4.400000095367432,4.425000190734863,4.400000095367432,4.414999961853027,1005860.0
+2016-03-20,4.474999904632568,4.5625,4.474999904632568,4.482500076293945,1120820.0
+2016-03-21,4.5,4.525000095367432,4.349999904632568,4.4070000648498535,1342760.0
+2016-03-22,4.4375,4.449999809265137,4.412499904632568,4.425000190734863,335800.0
+2016-03-23,4.4375,4.550000190734863,4.400000095367432,4.4375,521720.0
+2016-03-24,4.400000095367432,4.449999809265137,4.400000095367432,4.447500228881836,467800.0
+2016-03-27,4.300000190734863,4.512499809265137,4.300000190734863,4.493500232696533,1686620.0
+2016-03-28,4.375,4.449999809265137,4.375,4.399499893188477,1722300.0
+2016-03-29,4.400000095367432,4.400000095367432,4.199999809265137,4.238500118255615,1021680.0
+2016-03-30,4.224999904632568,4.300000190734863,4.199999809265137,4.275000095367432,495960.0
+2016-03-31,4.300000190734863,4.300000190734863,4.25,4.300000190734863,483520.0
+2016-04-03,4.237500190734863,4.237500190734863,4.099999904632568,4.150000095367432,1212960.0
+2016-04-04,4.199999809265137,4.337500095367432,4.199999809265137,4.3125,695260.0
+2016-04-05,4.300000190734863,4.3125,4.300000190734863,4.300000190734863,426020.0
+2016-04-06,4.324999809265137,4.324999809265137,4.262499809265137,4.262499809265137,260860.0
+2016-04-07,4.275000095367432,4.324999809265137,4.275000095367432,4.317999839782715,409900.0
+2016-04-10,4.474999904632568,4.474999904632568,4.400000095367432,4.46999979019165,1063580.0
+2016-04-11,4.474999904632568,4.474999904632568,4.4375,4.446000099182129,249620.0
+2016-04-12,4.375,4.550000190734863,4.375,4.46750020980835,654300.0
+2016-04-13,4.5,4.599999904632568,4.5,4.593999862670898,563100.0
+2016-04-14,4.625,4.6875,4.625,4.640999794006348,458680.0
+2016-04-17,4.650000095367432,4.650000095367432,4.525000095367432,4.531000137329102,170420.0
+2016-04-18,4.462500095367432,4.5,4.425000190734863,4.461999893188477,360060.0
+2016-04-19,4.474999904632568,4.5625,4.474999904632568,4.5625,513140.0
+2016-04-20,4.5625,4.599999904632568,4.550000190734863,4.57450008392334,371640.0
+2016-04-21,4.599999904632568,4.75,4.587500095367432,4.637499809265137,1299740.0
+2016-04-24,4.675000190734863,4.724999904632568,4.675000190734863,4.716000080108643,725560.0
+2016-04-25,4.75,4.862500190734863,4.675000190734863,4.853000164031982,822980.0
+2016-04-26,4.875,4.875,4.775000095367432,4.775000095367432,323940.0
+2016-04-27,4.824999809265137,4.837500095367432,4.8125,4.8125,1471460.0
+2016-04-28,4.800000190734863,4.824999809265137,4.75,4.754499912261963,2298480.0
+2016-05-01,4.787499904632568,4.800000190734863,4.675000190734863,4.703999996185303,544960.0
+2016-05-02,4.662499904632568,4.699999809265137,4.662499904632568,4.671000003814697,624660.0
+2016-05-03,4.712500095367432,4.987500190734863,4.712500095367432,4.777500152587891,1615540.0
+2016-05-04,4.762499809265137,5.087500095367432,4.75,4.929500102996826,1606580.0
+2016-05-05,4.9375,4.974999904632568,4.862500190734863,4.935500144958496,755380.0
+2016-05-08,4.949999809265137,5.012499809265137,4.875,4.875,458260.0
+2016-05-09,4.949999809265137,4.987500190734863,4.900000095367432,4.9095001220703125,621720.0
+2016-05-10,4.887499809265137,4.900000095367432,4.875,4.887499809265137,739140.0
+2016-05-11,4.900000095367432,4.925000190734863,4.900000095367432,4.906499862670898,373800.0
+2016-05-12,4.925000190734863,4.949999809265137,4.925000190734863,4.94950008392334,379080.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,4.75,4.775000095367432,4.75,4.783999919891357,556500.0
+2016-05-25,4.824999809265137,4.849999904632568,4.8125,4.8125,135340.0
+2016-05-26,4.837500095367432,4.900000095367432,4.824999809265137,4.837500095367432,320520.0
+2016-05-29,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,115280.0
+2016-05-30,4.849999904632568,4.849999904632568,4.800000190734863,4.800000190734863,275360.0
+2016-05-31,4.8125,4.8125,4.8125,4.835999965667725,31680.0
+2016-06-01,4.849999904632568,4.849999904632568,4.800000190734863,4.849999904632568,258120.0
+2016-06-02,4.900000095367432,5.199999809265137,4.900000095367432,4.998000144958496,2409860.0
+2016-06-05,4.962500095367432,5.099999904632568,4.962500095367432,4.987500190734863,586760.0
+2016-06-06,4.962500095367432,4.962500095367432,4.849999904632568,4.909999847412109,362640.0
+2016-06-07,4.912499904632568,4.949999809265137,4.887499809265137,4.933000087738037,745520.0
+2016-06-08,4.900000095367432,5.050000190734863,4.875,4.9695000648498535,614800.0
+2016-06-09,5.012499809265137,5.050000190734863,4.949999809265137,4.959499835968018,270320.0
+2016-06-12,4.949999809265137,5.087500095367432,4.949999809265137,5.0304999351501465,317820.0
+2016-06-13,5.050000190734863,5.050000190734863,4.974999904632568,4.977499961853027,124800.0
+2016-06-14,,,,,
+2016-06-15,4.974999904632568,5.0,4.974999904632568,4.974999904632568,300040.0
+2016-06-16,5.0,5.025000095367432,4.949999809265137,5.000999927520752,747180.0
+2016-06-19,5.037499904632568,5.074999809265137,5.037499904632568,5.0,309060.0
+2016-06-20,5.0,5.012499809265137,4.974999904632568,4.974999904632568,509760.0
+2016-06-21,4.974999904632568,5.025000095367432,4.974999904632568,4.974999904632568,544740.0
+2016-06-22,5.0,5.012499809265137,4.974999904632568,4.974999904632568,314200.0
+2016-06-23,4.974999904632568,5.025000095367432,4.974999904632568,5.0,677060.0
+2016-06-26,4.925000190734863,4.925000190734863,4.849999904632568,4.912499904632568,389000.0
+2016-06-27,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,413660.0
+2016-06-28,5.0,5.0,4.949999809265137,5.0,1341680.0
+2016-06-29,5.0,5.0,4.962500095367432,4.987500190734863,402920.0
+2016-06-30,4.962500095367432,5.025000095367432,4.962500095367432,5.0,335260.0
+2016-07-03,4.962500095367432,5.025000095367432,4.962500095367432,5.0,335260.0
+2016-07-04,5.0,5.0,5.0,5.0,0.0
+2016-07-05,5.0,5.0,5.0,5.0,0.0
+2016-07-06,5.0,5.0,5.0,5.0,0.0
+2016-07-10,4.974999904632568,5.0,4.974999904632568,5.0,26760.0
+2016-07-11,5.0,5.012499809265137,5.0,5.012499809265137,113040.0
+2016-07-12,5.025000095367432,5.099999904632568,5.025000095367432,5.025000095367432,540680.0
+2016-07-14,5.25,5.412499904632568,5.237500190734863,5.412499904632568,1455580.0
+2016-07-17,5.449999809265137,5.5,5.400000095367432,5.400000095367432,549220.0
+2016-07-18,5.400000095367432,5.400000095367432,5.300000190734863,5.337500095367432,120160.0
+2016-07-19,5.324999809265137,5.324999809265137,5.300000190734863,5.300000190734863,241620.0
+2016-07-20,5.287499904632568,5.337500095367432,5.287499904632568,5.324999809265137,95600.0
+2016-07-21,5.324999809265137,5.337500095367432,5.262499809265137,5.262499809265137,269060.0
+2016-07-24,5.275000095367432,5.275000095367432,5.150000095367432,5.162499904632568,181180.0
+2016-07-25,5.112500190734863,5.150000095367432,5.050000190734863,5.150000095367432,402920.0
+2016-07-26,5.099999904632568,5.099999904632568,5.074999809265137,5.074999809265137,515720.0
+2016-07-27,5.012499809265137,5.012499809265137,4.900000095367432,5.0,734800.0
+2016-07-28,5.0,5.025000095367432,4.912499904632568,4.949999809265137,694540.0
+2016-07-31,4.987500190734863,5.012499809265137,4.987500190734863,4.987500190734863,309060.0
+2016-08-01,5.0,5.025000095367432,5.0,5.012499809265137,2593960.0
+2016-08-02,4.962500095367432,5.0,4.949999809265137,4.974999904632568,466440.0
+2016-08-03,5.0,5.0,4.949999809265137,4.949999809265137,774620.0
+2016-08-04,5.0,5.050000190734863,4.925000190734863,5.0,2269960.0
+2016-08-07,5.0,5.0,4.949999809265137,4.949999809265137,832160.0
+2016-08-08,5.0,5.012499809265137,4.962500095367432,4.962500095367432,1409240.0
+2016-08-09,4.974999904632568,4.974999904632568,4.949999809265137,4.949999809265137,1088260.0
+2016-08-10,5.0,5.050000190734863,4.962500095367432,4.974999904632568,839600.0
+2016-08-11,5.037499904632568,5.050000190734863,4.962500095367432,4.962500095367432,162020.0
+2016-08-14,4.900000095367432,4.987500190734863,4.900000095367432,4.987500190734863,65100.0
+2016-08-15,4.974999904632568,5.012499809265137,4.974999904632568,5.012499809265137,333740.0
+2016-08-16,5.0,5.0,4.949999809265137,4.974999904632568,260140.0
+2016-08-17,5.0,5.025000095367432,4.925000190734863,4.925000190734863,497220.0
+2016-08-18,4.974999904632568,4.974999904632568,4.949999809265137,4.949999809265137,83440.0
+2016-08-21,4.949999809265137,4.974999904632568,4.925000190734863,4.925000190734863,38560.0
+2016-08-22,4.8125,4.8125,4.75,4.762499809265137,94680.0
+2016-08-23,4.775000095367432,4.824999809265137,4.75,4.824999809265137,447880.0
+2016-08-24,4.824999809265137,4.824999809265137,4.75,4.762499809265137,413780.0
+2016-08-25,4.699999809265137,4.699999809265137,4.675000190734863,4.699999809265137,584080.0
+2016-08-28,4.550000190734863,4.75,4.550000190734863,4.75,275960.0
+2016-08-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,76940.0
+2016-08-30,4.699999809265137,4.699999809265137,4.650000095367432,4.662499904632568,410500.0
+2016-08-31,4.650000095367432,4.662499904632568,4.5,4.5,472180.0
+2016-09-01,4.512499809265137,4.525000095367432,4.337500095367432,4.337500095367432,1846420.0
+2016-09-04,4.287499904632568,4.375,4.212500095367432,4.212500095367432,3244940.0
+2016-09-05,4.25,4.425000190734863,4.25,4.375,1805700.0
+2016-09-06,4.400000095367432,4.449999809265137,4.349999904632568,4.362500190734863,548600.0
+2016-09-07,4.349999904632568,4.387499809265137,4.224999904632568,4.224999904632568,1751400.0
+2016-09-08,4.25,4.262499809265137,4.175000190734863,4.212500095367432,1946520.0
+2016-09-11,4.212500095367432,4.212500095367432,4.212500095367432,4.212500095367432,0.0
+2016-09-12,4.212500095367432,4.212500095367432,4.212500095367432,4.212500095367432,0.0
+2016-09-18,4.199999809265137,4.199999809265137,4.175000190734863,4.199999809265137,274780.0
+2016-09-19,4.125,4.150000095367432,4.087500095367432,4.099999904632568,372460.0
+2016-09-20,4.0625,4.150000095367432,4.050000190734863,4.150000095367432,1041820.0
+2016-09-21,4.150000095367432,4.150000095367432,4.0625,4.150000095367432,212520.0
+2016-09-22,4.150000095367432,4.150000095367432,4.0625,4.150000095367432,212520.0
+2016-09-25,4.125,4.175000190734863,4.074999809265137,4.175000190734863,192920.0
+2016-09-26,4.175000190734863,4.275000095367432,4.175000190734863,4.275000095367432,997420.0
+2016-09-27,4.175000190734863,4.212500095367432,4.050000190734863,4.074999809265137,1254700.0
+2016-09-28,4.050000190734863,4.087500095367432,3.700000047683716,3.7750000953674316,13941800.0
+2016-09-29,3.6500000953674316,3.825000047683716,3.637500047683716,3.825000047683716,4209900.0
+2016-10-02,3.8499999046325684,3.8499999046325684,3.4625000953674316,3.5,2352180.0
+2016-10-03,3.1500000953674316,3.75,3.1500000953674316,3.6500000953674316,7254940.0
+2016-10-04,3.674999952316284,3.6875,3.5374999046325684,3.549999952316284,1331640.0
+2016-10-05,3.5625,3.5999999046325684,3.487499952316284,3.5374999046325684,1236680.0
+2016-10-06,3.5374999046325684,3.575000047683716,3.5374999046325684,3.5374999046325684,1128260.0
+2016-10-09,3.575000047683716,3.625,3.5625,3.625,958680.0
+2016-10-10,3.612499952316284,3.700000047683716,3.5999999046325684,3.700000047683716,741860.0
+2016-10-11,3.799999952316284,3.8499999046325684,3.762500047683716,3.825000047683716,1444080.0
+2016-10-12,3.862499952316284,3.862499952316284,3.8125,3.825000047683716,1551080.0
+2016-10-13,3.8499999046325684,3.862499952316284,3.799999952316284,3.799999952316284,831800.0
+2016-10-16,3.799999952316284,3.8125,3.75,3.8125,746620.0
+2016-10-17,3.8499999046325684,3.8499999046325684,3.7750000953674316,3.8125,993260.0
+2016-10-18,3.8499999046325684,3.8499999046325684,3.75,3.799999952316284,2869920.0
+2016-10-19,3.799999952316284,3.8125,3.799999952316284,3.799999952316284,780980.0
+2016-10-20,3.799999952316284,3.924999952316284,3.799999952316284,3.924999952316284,2474620.0
+2016-10-23,3.9625000953674316,4.099999904632568,3.950000047683716,4.099999904632568,1335940.0
+2016-10-24,,,,,
+2016-10-25,4.175000190734863,4.175000190734863,4.150000095367432,4.150000095367432,2088000.0
+2016-10-26,4.150000095367432,4.175000190734863,4.137499809265137,4.150000095367432,2907620.0
+2016-10-27,4.175000190734863,4.199999809265137,4.099999904632568,4.199999809265137,1301040.0
+2016-10-30,4.137499809265137,4.175000190734863,4.112500190734863,4.137499809265137,366500.0
+2016-10-31,4.112500190734863,4.112500190734863,4.050000190734863,4.074999809265137,1355080.0
+2016-11-01,4.074999809265137,4.099999904632568,4.074999809265137,4.099999904632568,228980.0
+2016-11-02,4.112500190734863,4.175000190734863,4.112500190734863,4.137499809265137,752420.0
+2016-11-03,4.150000095367432,4.224999904632568,4.150000095367432,4.1875,302280.0
+2016-11-06,4.199999809265137,4.262499809265137,4.199999809265137,4.25,349720.0
+2016-11-07,4.262499809265137,4.3125,4.25,4.300000190734863,447020.0
+2016-11-08,4.3125,4.449999809265137,4.3125,4.4375,1368240.0
+2016-11-09,4.099999904632568,4.462500095367432,4.099999904632568,4.300000190734863,3240920.0
+2016-11-10,4.337500095367432,4.349999904632568,4.224999904632568,4.275000095367432,3739240.0
+2016-11-13,4.287499904632568,4.300000190734863,4.1875,4.224999904632568,5860800.0
+2016-11-14,4.199999809265137,4.199999809265137,4.087500095367432,4.099999904632568,4835980.0
+2016-11-15,4.099999904632568,4.162499904632568,4.099999904632568,4.162499904632568,4141520.0
+2016-11-16,4.175000190734863,4.262499809265137,4.175000190734863,4.199999809265137,2908500.0
+2016-11-17,4.175000190734863,4.175000190734863,4.137499809265137,4.150000095367432,2089460.0
+2016-11-20,4.162499904632568,4.162499904632568,4.074999809265137,4.099999904632568,1607440.0
+2016-11-21,4.099999904632568,4.099999904632568,4.025000095367432,4.050000190734863,1352340.0
+2016-11-22,4.074999809265137,4.162499904632568,4.0625,4.137499809265137,2770320.0
+2016-11-23,4.150000095367432,4.349999904632568,4.150000095367432,4.349999904632568,2984940.0
+2016-11-24,4.349999904632568,4.375,4.287499904632568,4.362500190734863,2604840.0
+2016-11-27,4.349999904632568,4.5,4.349999904632568,4.449999809265137,1822400.0
+2016-11-28,4.449999809265137,4.5,4.425000190734863,4.487500190734863,1731880.0
+2016-11-29,4.487500190734863,4.637499809265137,4.487500190734863,4.587500095367432,3418520.0
+2016-11-30,4.599999904632568,4.800000190734863,4.599999904632568,4.737500190734863,2159820.0
+2016-12-01,4.775000095367432,4.824999809265137,4.762499809265137,4.800000190734863,929220.0
+2016-12-04,4.787499904632568,5.012499809265137,4.787499904632568,4.912499904632568,2066340.0
+2016-12-05,4.900000095367432,4.900000095367432,4.737500190734863,4.8125,3495260.0
+2016-12-06,4.800000190734863,4.849999904632568,4.75,4.837500095367432,1078360.0
+2016-12-07,4.837500095367432,4.837500095367432,4.800000190734863,4.800000190734863,1022860.0
+2016-12-08,4.824999809265137,4.849999904632568,4.612500190734863,4.625,1779960.0
+2016-12-11,4.662499904632568,4.875,4.650000095367432,4.8125,1309540.0
+2016-12-12,4.800000190734863,4.800000190734863,4.6875,4.724999904632568,1679060.0
+2016-12-13,4.675000190734863,4.699999809265137,4.612500190734863,4.625,1169440.0
+2016-12-14,4.637499809265137,4.662499904632568,4.637499809265137,4.637499809265137,183600.0
+2016-12-15,4.599999904632568,4.6875,4.599999904632568,4.6875,349700.0
+2016-12-18,4.699999809265137,4.8125,4.699999809265137,4.800000190734863,396980.0
+2016-12-19,4.800000190734863,4.8125,4.75,4.800000190734863,915120.0
+2016-12-20,4.800000190734863,4.800000190734863,4.699999809265137,4.699999809265137,1080000.0
+2016-12-21,4.712500095367432,4.712500095367432,4.6875,4.699999809265137,460520.0
+2016-12-22,4.699999809265137,4.775000095367432,4.699999809265137,4.712500095367432,527880.0
+2016-12-25,4.712500095367432,4.824999809265137,4.712500095367432,4.762499809265137,636100.0
+2016-12-26,,,,,
+2016-12-27,4.75,4.75,4.724999904632568,4.75,453500.0
+2016-12-28,4.712500095367432,5.137499809265137,4.712500095367432,4.925000190734863,7944060.0
+2016-12-29,4.925000190734863,5.037499904632568,4.912499904632568,4.925000190734863,962740.0
+2017-01-01,4.949999809265137,4.949999809265137,4.900000095367432,4.900000095367432,285300.0
+2017-01-02,4.900000095367432,4.900000095367432,4.862500190734863,4.862500190734863,676880.0
+2017-01-03,4.875,4.875,4.824999809265137,4.824999809265137,592180.0
+2017-01-04,4.824999809265137,4.824999809265137,4.712500095367432,4.724999904632568,1422740.0
+2017-01-05,4.712500095367432,4.787499904632568,4.712500095367432,4.75,478060.0
+2017-01-08,4.75,4.775000095367432,4.75,4.75,146160.0
+2017-01-09,4.75,4.75,4.662499904632568,4.699999809265137,362900.0
+2017-01-10,4.675000190734863,4.712500095367432,4.675000190734863,4.712500095367432,83280.0
+2017-01-11,4.6875,4.6875,4.662499904632568,4.6875,254020.0
+2017-01-12,4.6875,4.737500190734863,4.6875,4.724999904632568,1265720.0
+2017-01-15,4.75,4.75,4.75,4.75,855600.0
+2017-01-16,4.75,4.75,4.6875,4.6875,313020.0
+2017-01-17,4.662499904632568,4.6875,4.662499904632568,4.675000190734863,161940.0
+2017-01-18,4.699999809265137,4.849999904632568,4.699999809265137,4.775000095367432,678860.0
+2017-01-19,4.849999904632568,4.875,4.849999904632568,4.862500190734863,1290740.0
+2017-01-22,4.849999904632568,4.849999904632568,4.775000095367432,4.837500095367432,496340.0
+2017-01-23,4.849999904632568,4.887499809265137,4.849999904632568,4.875,710980.0
+2017-01-24,4.875,5.099999904632568,4.875,5.074999809265137,1687780.0
+2017-01-25,5.099999904632568,5.125,5.087500095367432,5.125,989820.0
+2017-01-26,5.137499809265137,5.400000095367432,5.137499809265137,5.25,1614920.0
+2017-01-29,5.300000190734863,5.300000190734863,5.199999809265137,5.237500190734863,275160.0
+2017-01-30,5.212500095367432,5.212500095367432,5.150000095367432,5.175000190734863,498320.0
+2017-01-31,5.112500190734863,5.125,5.099999904632568,5.099999904632568,127440.0
+2017-02-01,5.150000095367432,5.224999904632568,5.0,5.224999904632568,543280.0
+2017-02-02,5.175000190734863,5.1875,5.175000190734863,5.1875,77040.0
+2017-02-05,5.199999809265137,5.199999809265137,5.1875,5.199999809265137,121760.0
+2017-02-06,5.175000190734863,5.199999809265137,5.125,5.137499809265137,226860.0
+2017-02-07,5.099999904632568,5.099999904632568,5.087500095367432,5.087500095367432,143980.0
+2017-02-08,5.087500095367432,5.150000095367432,5.087500095367432,5.150000095367432,1743700.0
+2017-02-09,5.150000095367432,5.175000190734863,5.099999904632568,5.099999904632568,607820.0
+2017-02-12,5.125,5.262499809265137,5.125,5.262499809265137,225060.0
+2017-02-13,5.25,5.25,5.150000095367432,5.224999904632568,373860.0
+2017-02-14,5.1875,5.224999904632568,5.150000095367432,5.175000190734863,2827040.0
+2017-02-15,5.162499904632568,5.237500190734863,5.162499904632568,5.212500095367432,239380.0
+2017-02-16,5.224999904632568,5.237500190734863,5.199999809265137,5.199999809265137,332560.0
+2017-02-19,5.275000095367432,5.349999904632568,5.25,5.275000095367432,398900.0
+2017-02-20,5.237500190734863,5.287499904632568,5.199999809265137,5.199999809265137,860200.0
+2017-02-21,5.300000190734863,5.300000190734863,5.137499809265137,5.150000095367432,2597940.0
+2017-02-22,5.199999809265137,5.199999809265137,5.150000095367432,5.150000095367432,353720.0
+2017-02-23,5.150000095367432,5.150000095367432,5.137499809265137,5.150000095367432,1081220.0
+2017-02-26,5.137499809265137,5.150000095367432,5.099999904632568,5.099999904632568,358000.0
+2017-02-27,5.099999904632568,5.099999904632568,5.025000095367432,5.025000095367432,671520.0
+2017-02-28,5.050000190734863,5.150000095367432,5.050000190734863,5.150000095367432,1658480.0
+2017-03-01,5.087500095367432,5.150000095367432,5.087500095367432,5.112500190734863,92000.0
+2017-03-02,5.137499809265137,5.150000095367432,5.099999904632568,5.099999904632568,1064780.0
+2017-03-05,5.099999904632568,5.125,5.074999809265137,5.074999809265137,389640.0
+2017-03-06,5.074999809265137,5.125,5.074999809265137,5.125,755380.0
+2017-03-07,5.125,5.212500095367432,5.125,5.199999809265137,690820.0
+2017-03-08,5.175000190734863,5.1875,5.137499809265137,5.1875,454360.0
+2017-03-09,5.150000095367432,5.212500095367432,5.137499809265137,5.212500095367432,15655500.0
+2017-03-12,5.199999809265137,5.25,5.1875,5.212500095367432,887680.0
+2017-03-13,5.212500095367432,5.275000095367432,5.212500095367432,5.224999904632568,1781020.0
+2017-03-14,5.237500190734863,5.237500190734863,5.099999904632568,5.199999809265137,1838820.0
+2017-03-15,5.199999809265137,5.199999809265137,5.099999904632568,5.099999904632568,918160.0
+2017-03-16,5.125,5.262499809265137,5.125,5.199999809265137,439500.0
+2017-03-19,5.175000190734863,5.175000190734863,5.150000095367432,5.150000095367432,533180.0
+2017-03-20,5.1875,5.237500190734863,5.1875,5.212500095367432,123400.0
+2017-03-21,5.212500095367432,5.25,5.199999809265137,5.25,237060.0
+2017-03-22,5.25,5.25,5.199999809265137,5.212500095367432,315160.0
+2017-03-23,5.199999809265137,5.349999904632568,5.199999809265137,5.212500095367432,679940.0
+2017-03-26,5.25,5.275000095367432,5.25,5.262499809265137,157540.0
+2017-03-27,5.25,5.300000190734863,5.25,5.262499809265137,184920.0
+2017-03-28,5.300000190734863,5.412499904632568,5.300000190734863,5.324999809265137,221380.0
+2017-03-29,5.324999809265137,5.324999809265137,5.324999809265137,5.324999809265137,0.0
+2017-03-30,5.474999904632568,5.550000190734863,5.462500095367432,5.5,850380.0
+2017-04-02,,,,,
+2017-04-03,5.400000095367432,5.4375,5.400000095367432,5.412499904632568,94880.0
+2017-04-04,,,,,
+2017-04-05,5.362500190734863,5.375,5.362500190734863,5.362500190734863,177060.0
+2017-04-06,5.362500190734863,5.387499809265137,5.362500190734863,5.375,371040.0
+2017-04-09,5.349999904632568,5.349999904632568,5.300000190734863,5.300000190734863,238520.0
+2017-04-10,5.349999904632568,5.425000190734863,5.349999904632568,5.412499904632568,888180.0
+2017-04-11,5.412499904632568,5.425000190734863,5.3125,5.324999809265137,2591040.0
+2017-04-12,5.324999809265137,5.412499904632568,5.324999809265137,5.349999904632568,5229620.0
+2017-04-13,5.349999904632568,5.462500095367432,5.349999904632568,5.4375,1706900.0
+2017-04-16,5.4375,5.4375,5.362500190734863,5.425000190734863,108040.0
+2017-04-17,5.425000190734863,5.4375,5.412499904632568,5.425000190734863,81540.0
+2017-04-18,5.400000095367432,5.400000095367432,5.387499809265137,5.387499809265137,49340.0
+2017-04-19,5.362500190734863,5.400000095367432,5.324999809265137,5.387499809265137,407240.0
+2017-04-20,5.300000190734863,5.300000190734863,5.275000095367432,5.275000095367432,459280.0
+2017-04-23,5.349999904632568,5.550000190734863,5.349999904632568,5.525000095367432,1441780.0
+2017-04-24,5.512499809265137,5.512499809265137,5.462500095367432,5.487500190734863,546900.0
+2017-04-25,5.449999809265137,5.449999809265137,5.349999904632568,5.400000095367432,290380.0
+2017-04-26,5.362500190734863,5.362500190734863,5.262499809265137,5.300000190734863,544540.0
+2017-04-27,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,224260.0
+2017-04-30,5.3125,5.349999904632568,5.300000190734863,5.300000190734863,176060.0
+2017-05-01,5.349999904632568,5.349999904632568,5.300000190734863,5.300000190734863,289220.0
+2017-05-02,,,,,
+2017-05-03,5.224999904632568,5.224999904632568,5.224999904632568,5.224999904632568,8000.0
+2017-05-04,5.212500095367432,5.212500095367432,5.125,5.125,117280.0
+2017-05-07,5.175000190734863,5.199999809265137,5.175000190734863,5.175000190734863,245720.0
+2017-05-08,5.150000095367432,5.150000095367432,5.074999809265137,5.150000095367432,575620.0
+2017-05-09,,,,,
+2017-05-10,5.199999809265137,5.199999809265137,5.1875,5.199999809265137,105900.0
+2017-05-11,5.175000190734863,5.199999809265137,5.175000190734863,5.199999809265137,112920.0
+2017-05-14,5.199999809265137,5.25,5.1875,5.1875,109600.0
+2017-05-15,5.1875,5.212500095367432,5.1875,5.212500095367432,53220.0
+2017-05-16,5.199999809265137,5.224999904632568,5.199999809265137,5.224999904632568,111120.0
+2017-05-17,5.199999809265137,5.262499809265137,5.199999809265137,5.262499809265137,226440.0
+2017-05-18,5.25,5.25,5.224999904632568,5.224999904632568,223300.0
+2017-05-21,5.237500190734863,5.3125,5.237500190734863,5.300000190734863,1070460.0
+2017-05-22,5.3125,5.3125,5.199999809265137,5.25,342120.0
+2017-05-23,5.212500095367432,5.262499809265137,5.162499904632568,5.25,583240.0
+2017-05-24,5.262499809265137,5.262499809265137,5.224999904632568,5.25,372760.0
+2017-05-25,5.237500190734863,5.25,5.237500190734863,5.237500190734863,312840.0
+2017-05-28,5.199999809265137,5.199999809265137,5.162499904632568,5.175000190734863,117680.0
+2017-05-29,5.224999904632568,5.25,5.199999809265137,5.25,142200.0
+2017-05-30,5.25,5.362500190734863,5.25,5.300000190734863,665720.0
+2017-05-31,5.300000190734863,5.300000190734863,5.224999904632568,5.224999904632568,166240.0
+2017-06-01,5.262499809265137,5.275000095367432,5.175000190734863,5.175000190734863,315360.0
+2017-06-04,5.150000095367432,5.190000057220459,5.130000114440918,5.190000057220459,777820.0
+2017-06-05,5.170000076293945,5.170000076293945,5.110000133514404,5.170000076293945,160340.0
+2017-06-06,5.150000095367432,5.159999847412109,5.150000095367432,5.159999847412109,214280.0
+2017-06-07,5.170000076293945,5.25,5.170000076293945,5.230000019073486,236780.0
+2017-06-08,5.199999809265137,5.21999979019165,5.199999809265137,5.199999809265137,256380.0
+2017-06-11,5.159999847412109,5.199999809265137,5.159999847412109,5.199999809265137,33560.0
+2017-06-12,5.150000095367432,5.199999809265137,5.150000095367432,5.199999809265137,86560.0
+2017-06-13,5.21999979019165,5.300000190734863,5.21999979019165,5.300000190734863,518340.0
+2017-06-14,5.25,5.28000020980835,5.179999828338623,5.28000020980835,462860.0
+2017-06-15,5.199999809265137,5.199999809265137,5.150000095367432,5.150000095367432,191260.0
+2017-06-18,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,49160.0
+2017-06-19,5.25,5.400000095367432,5.25,5.400000095367432,234980.0
+2017-06-20,5.300000190734863,5.300000190734863,5.260000228881836,5.260000228881836,78760.0
+2017-06-21,5.309999942779541,5.699999809265137,5.25,5.650000095367432,2908840.0
+2017-06-22,5.650000095367432,5.829999923706055,5.650000095367432,5.75,1152520.0
+2017-06-25,5.75,5.75,5.75,5.75,0.0
+2017-06-26,5.650000095367432,5.829999923706055,5.650000095367432,5.75,1152520.0
+2017-06-27,5.650000095367432,5.829999923706055,5.650000095367432,5.75,1152520.0
+2017-06-28,5.650000095367432,5.829999923706055,5.650000095367432,5.75,1152520.0
+2017-06-29,5.650000095367432,5.829999923706055,5.650000095367432,5.75,1152520.0
+2017-07-02,5.5,5.789999961853027,5.5,5.75,376440.0
+2017-07-03,5.75,5.75,5.639999866485596,5.670000076293945,989520.0
+2017-07-04,5.670000076293945,5.71999979019165,5.599999904632568,5.659999847412109,5488540.0
+2017-07-05,5.650000095367432,5.679999828338623,5.650000095367432,5.679999828338623,184540.0
+2017-07-06,5.71999979019165,5.71999979019165,5.659999847412109,5.699999809265137,120160.0
+2017-07-09,5.699999809265137,5.800000190734863,5.699999809265137,5.800000190734863,93700.0
+2017-07-10,5.800000190734863,5.800000190734863,5.710000038146973,5.800000190734863,652020.0
+2017-07-11,5.75,5.840000152587891,5.75,5.820000171661377,205240.0
+2017-07-12,5.800000190734863,6.090000152587891,5.800000190734863,6.0,1119420.0
+2017-07-13,6.050000190734863,6.199999809265137,6.050000190734863,6.090000152587891,1774860.0
+2017-07-16,6.099999904632568,6.25,6.099999904632568,6.199999809265137,675520.0
+2017-07-17,6.130000114440918,6.150000095367432,6.050000190734863,6.099999904632568,907200.0
+2017-07-18,6.099999904632568,6.110000133514404,6.079999923706055,6.099999904632568,181380.0
+2017-07-19,6.090000152587891,6.099999904632568,5.900000095367432,5.949999809265137,143160.0
+2017-07-20,5.949999809265137,6.099999904632568,5.949999809265137,6.099999904632568,448760.0
+2017-07-23,6.099999904632568,6.099999904632568,6.019999980926514,6.050000190734863,382100.0
+2017-07-24,6.050000190734863,6.050000190734863,5.880000114440918,5.940000057220459,595800.0
+2017-07-25,5.960000038146973,5.960000038146973,5.889999866485596,5.889999866485596,607540.0
+2017-07-26,5.900000095367432,5.900000095367432,5.800000190734863,5.889999866485596,297420.0
+2017-07-27,5.869999885559082,5.880000114440918,5.800000190734863,5.880000114440918,154340.0
+2017-07-30,5.900000095367432,5.900000095367432,5.809999942779541,5.840000152587891,64600.0
+2017-07-31,5.849999904632568,5.900000095367432,5.849999904632568,5.900000095367432,113460.0
+2017-08-01,5.900000095367432,5.900000095367432,5.849999904632568,5.849999904632568,66020.0
+2017-08-02,5.840000152587891,5.900000095367432,5.840000152587891,5.860000133514404,312640.0
+2017-08-03,5.949999809265137,6.150000095367432,5.949999809265137,6.150000095367432,1422060.0
+2017-08-06,6.190000057220459,6.260000228881836,6.179999828338623,6.199999809265137,2176080.0
+2017-08-07,6.199999809265137,6.300000190734863,6.199999809265137,6.25,949060.0
+2017-08-08,6.25,6.25,6.150000095367432,6.159999847412109,1406140.0
+2017-08-09,6.150000095367432,6.179999828338623,6.150000095367432,6.170000076293945,126860.0
+2017-08-10,6.170000076293945,6.170000076293945,6.130000114440918,6.130000114440918,450840.0
+2017-08-13,6.25,6.25,6.150000095367432,6.239999771118164,391660.0
+2017-08-14,6.199999809265137,6.210000038146973,6.019999980926514,6.119999885559082,332800.0
+2017-08-15,6.150000095367432,6.199999809265137,6.110000133514404,6.139999866485596,483840.0
+2017-08-16,6.230000019073486,6.230000019073486,6.110000133514404,6.110000133514404,78440.0
+2017-08-17,6.190000057220459,6.190000057220459,6.150000095367432,6.150000095367432,21060.0
+2017-08-20,6.190000057220459,6.260000228881836,6.190000057220459,6.260000228881836,210180.0
+2017-08-21,6.260000228881836,6.320000171661377,6.260000228881836,6.320000171661377,167600.0
+2017-08-22,6.320000171661377,6.340000152587891,6.309999942779541,6.340000152587891,409900.0
+2017-08-23,6.340000152587891,6.349999904632568,6.25,6.25,616520.0
+2017-08-24,6.210000038146973,6.230000019073486,6.199999809265137,6.199999809265137,174220.0
+2017-08-27,6.25,6.25,6.159999847412109,6.190000057220459,222100.0
+2017-08-28,6.179999828338623,6.199999809265137,6.150000095367432,6.170000076293945,175600.0
+2017-08-29,6.150000095367432,6.170000076293945,6.099999904632568,6.110000133514404,1067420.0
+2017-08-30,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-08-31,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-09-03,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-09-04,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-09-05,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-09-06,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0
+2017-09-07,6.110000133514404,6.119999885559082,6.090000152587891,6.110000133514404,358420.0
+2017-09-10,6.099999904632568,6.110000133514404,6.099999904632568,6.099999904632568,286000.0
+2017-09-11,6.090000152587891,6.130000114440918,6.090000152587891,6.090000152587891,161740.0
+2017-09-12,6.099999904632568,6.099999904632568,6.079999923706055,6.079999923706055,69820.0
+2017-09-13,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,18640.0
+2017-09-14,6.099999904632568,6.199999809265137,6.099999904632568,6.199999809265137,261700.0
+2017-09-17,6.300000190734863,6.300000190734863,6.139999866485596,6.139999866485596,367240.0
+2017-09-18,6.119999885559082,6.150000095367432,6.119999885559082,6.150000095367432,140440.0
+2017-09-19,6.150000095367432,6.190000057220459,6.099999904632568,6.119999885559082,68120.0
+2017-09-20,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0
+2017-09-21,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0
+2017-09-24,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0
+2017-09-25,6.099999904632568,6.099999904632568,6.0,6.099999904632568,137920.0
+2017-09-26,6.150000095367432,6.179999828338623,6.070000171661377,6.099999904632568,356100.0
+2017-09-27,6.070000171661377,6.150000095367432,6.050000190734863,6.150000095367432,186760.0
+2017-09-28,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,62540.0
+2017-10-01,6.050000190734863,6.119999885559082,6.050000190734863,6.099999904632568,128360.0
+2017-10-02,6.099999904632568,6.199999809265137,6.099999904632568,6.199999809265137,677820.0
+2017-10-03,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0
+2017-10-04,6.059999942779541,6.179999828338623,6.059999942779541,6.170000076293945,534040.0
+2017-10-05,6.099999904632568,6.130000114440918,6.099999904632568,6.099999904632568,127020.0
+2017-10-08,6.059999942779541,6.130000114440918,6.059999942779541,6.099999904632568,215460.0
+2017-10-09,6.099999904632568,6.119999885559082,6.090000152587891,6.099999904632568,158300.0
+2017-10-10,6.099999904632568,6.119999885559082,6.079999923706055,6.079999923706055,89500.0
+2017-10-11,6.119999885559082,6.119999885559082,5.989999771118164,6.0,334980.0
+2017-10-12,6.0,6.079999923706055,5.949999809265137,6.0,400180.0
+2017-10-15,5.960000038146973,5.960000038146973,5.949999809265137,5.949999809265137,126160.0
+2017-10-16,5.960000038146973,5.960000038146973,5.929999828338623,5.949999809265137,246640.0
+2017-10-17,5.929999828338623,5.949999809265137,5.900000095367432,5.900000095367432,231680.0
+2017-10-18,5.900000095367432,5.920000076293945,5.800000190734863,5.849999904632568,891440.0
+2017-10-19,5.889999866485596,5.889999866485596,5.849999904632568,5.849999904632568,146700.0
+2017-10-22,5.849999904632568,5.949999809265137,5.849999904632568,5.920000076293945,84260.0
+2017-10-23,5.900000095367432,5.909999847412109,5.829999923706055,5.829999923706055,124340.0
+2017-10-24,5.849999904632568,5.960000038146973,5.849999904632568,5.960000038146973,74440.0
+2017-10-25,5.949999809265137,6.039999961853027,5.949999809265137,6.0,105380.0
+2017-10-26,6.0,6.0,5.929999828338623,5.96999979019165,115480.0
+2017-10-29,5.920000076293945,6.0,5.909999847412109,6.0,190700.0
+2017-10-30,6.0,6.070000171661377,5.980000019073486,6.070000171661377,666680.0
+2017-10-31,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,16520.0
+2017-11-01,6.099999904632568,6.130000114440918,5.940000057220459,5.949999809265137,705440.0
+2017-11-02,5.940000057220459,6.099999904632568,5.929999828338623,6.099999904632568,457700.0
+2017-11-05,6.090000152587891,6.090000152587891,6.0,6.050000190734863,211960.0
+2017-11-06,6.050000190734863,6.050000190734863,5.949999809265137,6.03000020980835,184820.0
+2017-11-07,6.059999942779541,6.130000114440918,5.949999809265137,6.099999904632568,1699120.0
+2017-11-08,5.989999771118164,6.0,5.96999979019165,5.989999771118164,389480.0
+2017-11-09,6.0,6.0,5.900000095367432,5.920000076293945,381880.0
+2017-11-12,6.0,6.0,5.929999828338623,5.989999771118164,283840.0
+2017-11-13,5.960000038146973,6.0,5.949999809265137,6.0,128740.0
+2017-11-14,6.050000190734863,6.050000190734863,6.0,6.010000228881836,98740.0
+2017-11-15,6.0,6.0,5.980000019073486,5.980000019073486,250000.0
+2017-11-16,6.0,6.03000020980835,6.0,6.010000228881836,270520.0
+2017-11-19,6.0,6.110000133514404,6.0,6.099999904632568,1027840.0
+2017-11-20,6.099999904632568,6.119999885559082,5.949999809265137,6.010000228881836,940100.0
+2017-11-21,6.03000020980835,6.179999828338623,6.0,6.150000095367432,1439860.0
+2017-11-22,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,12940.0
+2017-11-23,6.059999942779541,6.099999904632568,6.050000190734863,6.099999904632568,134180.0
+2017-11-26,6.110000133514404,6.119999885559082,6.039999961853027,6.039999961853027,420920.0
+2017-11-27,6.070000171661377,6.150000095367432,6.050000190734863,6.150000095367432,243660.0
+2017-11-28,6.070000171661377,6.159999847412109,6.070000171661377,6.159999847412109,211920.0
+2017-11-29,6.079999923706055,6.239999771118164,6.079999923706055,6.230000019073486,445600.0
+2017-11-30,6.239999771118164,6.309999942779541,6.230000019073486,6.309999942779541,1178660.0
+2017-12-03,6.349999904632568,6.429999828338623,6.349999904632568,6.389999866485596,710860.0
+2017-12-04,6.440000057220459,6.449999809265137,6.400000095367432,6.420000076293945,146280.0
+2017-12-05,6.320000171661377,6.349999904632568,6.289999961853027,6.309999942779541,565580.0
+2017-12-06,6.25,6.269999980926514,6.25,6.25,168540.0
+2017-12-07,6.300000190734863,6.300000190734863,6.25,6.25,113180.0
+2017-12-10,6.25,6.25,6.21999979019165,6.21999979019165,313780.0
+2017-12-11,6.25,6.25,6.210000038146973,6.210000038146973,212440.0
+2017-12-12,6.199999809265137,6.199999809265137,6.139999866485596,6.150000095367432,298280.0
+2017-12-13,6.110000133514404,6.110000133514404,6.079999923706055,6.079999923706055,166760.0
+2017-12-14,5.949999809265137,6.019999980926514,5.949999809265137,5.949999809265137,471600.0
+2017-12-17,5.96999979019165,6.0,5.96999979019165,6.0,127840.0
+2017-12-18,6.0,6.010000228881836,5.989999771118164,6.0,253700.0
+2017-12-19,6.0,6.050000190734863,5.949999809265137,5.949999809265137,3387560.0
+2017-12-20,6.0,6.0,5.96999979019165,6.0,400360.0
+2017-12-21,6.0,6.010000228881836,5.980000019073486,6.0,177100.0
+2017-12-24,6.0,6.050000190734863,6.0,6.050000190734863,45100.0
+2017-12-25,6.0,6.03000020980835,5.989999771118164,6.019999980926514,231180.0
+2017-12-26,6.019999980926514,6.079999923706055,6.010000228881836,6.079999923706055,261920.0
+2017-12-27,6.090000152587891,6.239999771118164,6.090000152587891,6.159999847412109,771320.0
+2017-12-28,6.159999847412109,6.25,6.150000095367432,6.25,1529620.0
+2017-12-31,6.210000038146973,6.239999771118164,6.170000076293945,6.210000038146973,120020.0
+2018-01-01,6.150000095367432,6.150000095367432,6.099999904632568,6.099999904632568,179920.0
+2018-01-02,6.159999847412109,6.190000057220459,6.139999866485596,6.139999866485596,416380.0
+2018-01-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,35240.0
+2018-01-04,6.150000095367432,6.199999809265137,6.139999866485596,6.199999809265137,1387840.0
+2018-01-07,6.199999809265137,6.28000020980835,6.199999809265137,6.199999809265137,190520.0
+2018-01-08,6.199999809265137,6.269999980926514,6.199999809265137,6.25,89440.0
+2018-01-09,6.260000228881836,6.329999923706055,6.260000228881836,6.300000190734863,145880.0
+2018-01-10,6.269999980926514,6.300000190734863,6.199999809265137,6.300000190734863,111100.0
+2018-01-11,6.25,6.309999942779541,6.25,6.300000190734863,190720.0
+2018-01-14,6.260000228881836,6.269999980926514,6.230000019073486,6.239999771118164,431600.0
+2018-01-15,6.25,6.329999923706055,6.25,6.25,383760.0
+2018-01-16,6.309999942779541,6.340000152587891,6.28000020980835,6.340000152587891,111840.0
+2018-01-17,6.170000076293945,6.289999961853027,6.170000076293945,6.199999809265137,796500.0
+2018-01-18,6.25,6.25,6.199999809265137,6.199999809265137,4253960.0
+2018-01-21,6.199999809265137,6.199999809265137,6.170000076293945,6.170000076293945,66520.0
+2018-01-22,6.21999979019165,6.21999979019165,6.199999809265137,6.210000038146973,1741660.0
+2018-01-23,6.170000076293945,6.199999809265137,6.170000076293945,6.199999809265137,61040.0
+2018-01-24,6.170000076293945,6.199999809265137,6.170000076293945,6.170000076293945,528860.0
+2018-01-25,6.170000076293945,6.199999809265137,6.170000076293945,6.199999809265137,1261060.0
+2018-01-28,6.199999809265137,6.199999809265137,6.150000095367432,6.199999809265137,612120.0
+2018-01-29,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,307920.0
+2018-01-30,6.199999809265137,6.199999809265137,6.190000057220459,6.190000057220459,1076000.0
+2018-01-31,6.190000057220459,6.21999979019165,6.190000057220459,6.210000038146973,780400.0
+2018-02-01,6.190000057220459,6.199999809265137,6.190000057220459,6.199999809265137,338520.0
+2018-02-04,6.170000076293945,6.199999809265137,6.170000076293945,6.170000076293945,55300.0
+2018-02-05,6.190000057220459,6.199999809265137,6.139999866485596,6.139999866485596,205140.0
+2018-02-06,6.28000020980835,6.650000095367432,6.28000020980835,6.300000190734863,5302640.0
+2018-02-07,6.400000095367432,6.760000228881836,6.380000114440918,6.650000095367432,5262920.0
+2018-02-08,6.730000019073486,6.940000057220459,6.650000095367432,6.699999809265137,3040180.0
+2018-02-11,6.650000095367432,6.699999809265137,6.599999904632568,6.650000095367432,468060.0
+2018-02-12,6.650000095367432,6.699999809265137,6.599999904632568,6.650000095367432,368640.0
+2018-02-13,6.659999847412109,7.190000057220459,6.659999847412109,6.949999809265137,1601400.0
+2018-02-14,6.960000038146973,7.139999866485596,6.909999847412109,6.909999847412109,2990340.0
+2018-02-15,6.929999828338623,7.119999885559082,6.929999828338623,7.0,1690000.0
+2018-02-18,7.050000190734863,7.25,6.96999979019165,7.190000057220459,1216680.0
+2018-02-19,7.239999771118164,7.460000038146973,7.239999771118164,7.340000152587891,3102580.0
+2018-02-20,7.400000095367432,7.429999828338623,7.309999942779541,7.349999904632568,924360.0
+2018-02-21,7.389999866485596,7.400000095367432,7.300000190734863,7.300000190734863,462860.0
+2018-02-22,7.300000190734863,7.300000190734863,7.190000057220459,7.25,508780.0
+2018-02-25,7.25,7.300000190734863,7.25,7.25,159740.0
+2018-02-26,7.269999980926514,7.340000152587891,7.25,7.25,956700.0
+2018-02-27,7.260000228881836,7.329999923706055,7.25,7.300000190734863,187680.0
+2018-02-28,7.25,7.639999866485596,7.210000038146973,7.510000228881836,1202460.0
+2018-03-01,7.539999961853027,7.849999904632568,7.5,7.699999809265137,1272860.0
+2018-03-04,7.75,7.929999828338623,7.690000057220459,7.760000228881836,2180340.0
+2018-03-05,7.75,8.149999618530273,7.679999828338623,8.149999618530273,2730980.0
+2018-03-06,8.170000076293945,8.449999809265137,7.940000057220459,8.0600004196167,3198580.0
+2018-03-07,8.100000381469727,8.210000038146973,7.940000057220459,8.180000305175781,1794100.0
+2018-03-08,8.09000015258789,8.199999809265137,8.0,8.029999732971191,1845360.0
+2018-03-11,8.050000190734863,8.130000114440918,7.889999866485596,7.980000019073486,1145300.0
+2018-03-12,7.900000095367432,8.079999923706055,7.710000038146973,7.949999809265137,3581560.0
+2018-03-13,8.029999732971191,8.149999618530273,7.96999979019165,8.119999885559082,2341860.0
+2018-03-14,4.065000057220459,4.09499979019165,4.03000020980835,4.085000038146973,2200800.0
+2018-03-15,8.180000305175781,8.180000305175781,7.960000038146973,8.010000228881836,1421860.0
+2018-03-18,8.020000457763672,8.100000381469727,7.900000095367432,7.900000095367432,987000.0
+2018-03-19,7.900000095367432,8.0,7.860000133514404,7.949999809265137,808700.0
+2018-03-20,7.960000038146973,8.180000305175781,7.960000038146973,8.050000190734863,5781480.0
+2018-03-21,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
+2018-03-22,8.100000381469727,8.149999618530273,7.900000095367432,7.96999979019165,2516860.0
+2018-03-25,7.96999979019165,7.980000019073486,7.909999847412109,7.929999828338623,656960.0
+2018-03-26,7.929999828338623,8.0,7.860000133514404,8.0,1227400.0
+2018-03-27,8.0,8.0600004196167,7.900000095367432,7.920000076293945,2826740.0
+2018-03-28,7.949999809265137,7.949999809265137,7.78000020980835,7.800000190734863,955660.0
+2018-03-29,7.820000171661377,7.869999885559082,7.659999847412109,7.699999809265137,725580.0
+2018-04-01,7.699999809265137,7.739999771118164,7.590000152587891,7.599999904632568,868520.0
+2018-04-02,7.619999885559082,8.010000228881836,7.539999961853027,8.0,1670440.0
+2018-04-03,7.980000019073486,8.119999885559082,7.75,7.880000114440918,2486780.0
+2018-04-04,7.949999809265137,7.949999809265137,7.75,7.840000152587891,1648320.0
+2018-04-05,7.849999904632568,8.0,7.840000152587891,7.900000095367432,1086540.0
+2018-04-08,7.889999866485596,7.980000019073486,7.889999866485596,7.909999847412109,565160.0
+2018-04-09,7.949999809265137,7.980000019073486,7.849999904632568,7.980000019073486,1225800.0
+2018-04-10,7.96999979019165,8.020000457763672,7.949999809265137,8.020000457763672,948020.0
+2018-04-11,8.039999961853027,8.100000381469727,7.849999904632568,7.869999885559082,1197100.0
+2018-04-12,7.909999847412109,7.949999809265137,7.860000133514404,7.889999866485596,475080.0
+2018-04-15,7.949999809265137,8.369999885559082,7.949999809265137,8.369999885559082,4429760.0
+2018-04-16,8.359999656677246,8.5,8.350000381469727,8.5,3369340.0
+2018-04-17,8.5,8.539999961853027,8.449999809265137,8.529999732971191,1932880.0
+2018-04-18,8.520000457763672,8.569999694824219,8.350000381469727,8.449999809265137,3135120.0
+2018-04-19,8.489999771118164,8.5,8.359999656677246,8.449999809265137,2048180.0
+2018-04-22,8.479999542236328,8.680000305175781,8.479999542236328,8.680000305175781,3491420.0
+2018-04-23,8.680000305175781,8.699999809265137,8.510000228881836,8.670000076293945,3272840.0
+2018-04-24,8.779999732971191,9.199999809265137,8.699999809265137,8.890000343322754,3517790.0
+2018-04-25,8.890000343322754,8.890000343322754,8.75,8.800000190734863,1194420.0
+2018-04-26,8.5600004196167,8.640000343322754,8.420000076293945,8.479999542236328,3019260.0
+2018-04-29,8.5,8.5,8.229999542236328,8.25,2323110.0
+2018-04-30,8.25,8.25,8.050000190734863,8.100000381469727,2537210.0
+2018-05-01,8.109999656677246,8.350000381469727,8.029999732971191,8.229999542236328,2010170.0
+2018-05-02,8.239999771118164,8.34000015258789,8.180000305175781,8.239999771118164,1296880.0
+2018-05-03,8.289999961853027,8.300000190734863,8.15999984741211,8.25,778890.0
+2018-05-06,8.300000190734863,8.390000343322754,8.220000267028809,8.300000190734863,2290470.0
+2018-05-07,8.300000190734863,8.300000190734863,7.96999979019165,8.100000381469727,4296920.0
+2018-05-08,8.149999618530273,8.149999618530273,7.820000171661377,7.849999904632568,3277020.0
+2018-05-09,7.920000076293945,7.940000057220459,7.710000038146973,7.75,2311740.0
+2018-05-10,7.800000190734863,7.800000190734863,7.690000057220459,7.730000019073486,2003310.0
+2018-05-13,7.71999979019165,7.75,7.710000038146973,7.71999979019165,905670.0
+2018-05-14,7.75,7.75,7.429999828338623,7.570000171661377,2653200.0
+2018-05-15,7.550000190734863,7.559999942779541,7.239999771118164,7.320000171661377,2604760.0
+2018-05-16,7.349999904632568,7.400000095367432,7.199999809265137,7.309999942779541,1122410.0
+2018-05-17,7.309999942779541,7.320000171661377,7.199999809265137,7.210000038146973,796910.0
+2018-05-20,7.260000228881836,7.260000228881836,7.099999904632568,7.150000095367432,2974690.0
+2018-05-21,7.150000095367432,7.150000095367432,7.039999961853027,7.050000190734863,1629160.0
+2018-05-22,7.03000020980835,7.090000152587891,6.960000038146973,6.989999771118164,1981790.0
+2018-05-23,7.0,7.050000190734863,6.96999979019165,7.039999961853027,1276740.0
+2018-05-24,7.050000190734863,7.28000020980835,6.980000019073486,7.25,2042250.0
+2018-05-27,7.300000190734863,7.550000190734863,7.289999961853027,7.349999904632568,1683900.0
+2018-05-28,7.400000095367432,7.400000095367432,7.239999771118164,7.320000171661377,551350.0
+2018-05-29,7.300000190734863,7.340000152587891,7.21999979019165,7.320000171661377,701430.0
+2018-05-30,7.340000152587891,7.389999866485596,7.329999923706055,7.389999866485596,705980.0
+2018-05-31,7.349999904632568,7.409999847412109,7.329999923706055,7.409999847412109,1016250.0
+2018-06-03,7.440000057220459,7.53000020980835,7.429999828338623,7.480000019073486,1300690.0
+2018-06-04,7.5,7.53000020980835,7.440000057220459,7.489999771118164,2318530.0
+2018-06-05,7.489999771118164,7.510000228881836,7.449999809265137,7.510000228881836,780640.0
+2018-06-06,7.510000228881836,7.619999885559082,7.510000228881836,7.570000171661377,1438710.0
+2018-06-07,7.590000152587891,7.659999847412109,7.579999923706055,7.630000114440918,1801960.0
+2018-06-10,7.670000076293945,7.670000076293945,7.460000038146973,7.539999961853027,731480.0
+2018-06-11,7.539999961853027,7.639999866485596,7.5,7.639999866485596,914690.0
+2018-06-12,7.639999866485596,7.670000076293945,7.599999904632568,7.650000095367432,634120.0
+2018-06-13,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2018-06-14,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2018-06-17,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2018-06-18,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2018-06-19,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0
+2018-06-20,7.599999904632568,7.599999904632568,7.400000095367432,7.449999809265137,852700.0
+2018-06-21,7.5,7.53000020980835,7.5,7.519999980926514,146950.0
+2018-06-24,7.639999866485596,7.639999866485596,7.550000190734863,7.599999904632568,528410.0
+2018-06-25,7.599999904632568,7.619999885559082,7.5,7.579999923706055,1669870.0
+2018-06-26,7.550000190734863,7.550000190734863,7.480000019073486,7.53000020980835,535930.0
+2018-06-27,7.519999980926514,7.519999980926514,7.420000076293945,7.489999771118164,881960.0
+2018-06-28,7.489999771118164,7.519999980926514,7.489999771118164,7.519999980926514,1809200.0
+2018-07-01,7.409999847412109,7.539999961853027,7.409999847412109,7.53000020980835,454720.0
+2018-07-02,7.53000020980835,7.599999904632568,7.519999980926514,7.599999904632568,527940.0
+2018-07-03,7.619999885559082,7.659999847412109,7.599999904632568,7.619999885559082,1092290.0
+2018-07-04,7.599999904632568,7.690000057220459,7.599999904632568,7.599999904632568,651890.0
+2018-07-05,7.599999904632568,7.610000133514404,7.460000038146973,7.460000038146973,768810.0
+2018-07-08,7.539999961853027,7.550000190734863,7.420000076293945,7.420000076293945,814180.0
+2018-07-09,7.449999809265137,7.550000190734863,7.449999809265137,7.550000190734863,663710.0
+2018-07-10,7.519999980926514,7.550000190734863,7.519999980926514,7.539999961853027,228010.0
+2018-07-11,7.53000020980835,7.559999942779541,7.489999771118164,7.5,435090.0
+2018-07-12,7.489999771118164,7.550000190734863,7.460000038146973,7.550000190734863,424800.0
+2018-07-15,7.559999942779541,7.940000057220459,7.53000020980835,7.860000133514404,2353560.0
+2018-07-16,8.0,8.0,7.760000228881836,7.809999942779541,844680.0
+2018-07-17,7.820000171661377,7.849999904632568,7.78000020980835,7.849999904632568,314320.0
+2018-07-18,7.809999942779541,7.860000133514404,7.789999961853027,7.860000133514404,301780.0
+2018-07-19,7.849999904632568,7.980000019073486,7.840000152587891,7.980000019073486,821230.0
+2018-07-22,7.96999979019165,7.989999771118164,7.920000076293945,7.949999809265137,878580.0
+2018-07-23,7.909999847412109,7.909999847412109,7.800000190734863,7.800000190734863,819480.0
+2018-07-24,7.809999942779541,7.940000057220459,7.75,7.900000095367432,674230.0
+2018-07-25,7.900000095367432,7.940000057220459,7.860000133514404,7.889999866485596,584590.0
+2018-07-26,7.75,7.860000133514404,7.75,7.800000190734863,1462010.0
+2018-07-29,7.860000133514404,7.860000133514404,7.730000019073486,7.730000019073486,440920.0
+2018-07-30,7.730000019073486,7.78000020980835,7.559999942779541,7.599999904632568,539470.0
+2018-07-31,7.519999980926514,7.599999904632568,7.519999980926514,7.570000171661377,446050.0
+2018-08-01,7.619999885559082,7.619999885559082,7.369999885559082,7.380000114440918,1638600.0
+2018-08-02,7.400000095367432,7.400000095367432,7.300000190734863,7.320000171661377,468890.0
+2018-08-05,7.28000020980835,7.349999904632568,7.28000020980835,7.349999904632568,504500.0
+2018-08-06,7.369999885559082,7.429999828338623,7.360000133514404,7.360000133514404,688500.0
+2018-08-07,7.380000114440918,7.409999847412109,7.360000133514404,7.400000095367432,322390.0
+2018-08-08,7.429999828338623,7.429999828338623,7.360000133514404,7.360000133514404,260100.0
+2018-08-09,7.380000114440918,7.46999979019165,7.369999885559082,7.449999809265137,636270.0
+2018-08-12,7.380000114440918,7.380000114440918,7.329999923706055,7.349999904632568,386660.0
+2018-08-13,7.320000171661377,7.329999923706055,7.269999980926514,7.300000190734863,392090.0
+2018-08-14,7.389999866485596,7.389999866485596,7.260000228881836,7.300000190734863,273100.0
+2018-08-15,7.400000095367432,7.400000095367432,7.300000190734863,7.309999942779541,300500.0
+2018-08-16,7.300000190734863,7.329999923706055,7.28000020980835,7.329999923706055,147430.0
+2018-08-19,7.300000190734863,7.329999923706055,7.28000020980835,7.329999923706055,147430.0
+2018-08-20,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0
+2018-08-21,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0
+2018-08-22,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0
+2018-08-23,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0
+2018-08-26,7.380000114440918,7.380000114440918,7.329999923706055,7.349999904632568,188520.0
+2018-08-27,7.340000152587891,7.349999904632568,7.300000190734863,7.309999942779541,314900.0
+2018-08-28,7.320000171661377,7.320000171661377,7.269999980926514,7.269999980926514,638670.0
+2018-08-29,7.260000228881836,7.260000228881836,7.139999866485596,7.139999866485596,791160.0
+2018-08-30,7.119999885559082,7.150000095367432,6.960000038146973,7.010000228881836,1492200.0
+2018-09-02,7.010000228881836,7.010000228881836,6.849999904632568,6.989999771118164,1084350.0
+2018-09-03,6.989999771118164,7.0,6.949999809265137,6.96999979019165,1240090.0
+2018-09-04,6.980000019073486,7.0,6.800000190734863,6.849999904632568,843930.0
+2018-09-05,6.900000095367432,6.900000095367432,6.519999980926514,6.599999904632568,1736060.0
+2018-09-06,6.630000114440918,6.630000114440918,6.400000095367432,6.619999885559082,1112810.0
+2018-09-09,6.619999885559082,6.809999942779541,6.599999904632568,6.78000020980835,843600.0
+2018-09-10,6.829999923706055,6.860000133514404,6.539999961853027,6.630000114440918,1519960.0
+2018-09-11,6.630000114440918,6.630000114440918,6.449999809265137,6.489999771118164,818020.0
+2018-09-12,6.5,6.519999980926514,6.429999828338623,6.440000057220459,705480.0
+2018-09-13,6.440000057220459,6.440000057220459,6.230000019073486,6.360000133514404,898170.0
+2018-09-16,6.329999923706055,6.329999923706055,6.199999809265137,6.260000228881836,1480360.0
+2018-09-17,6.260000228881836,6.46999979019165,6.199999809265137,6.46999979019165,952620.0
+2018-09-18,6.489999771118164,6.849999904632568,6.449999809265137,6.679999828338623,1652140.0
+2018-09-19,6.690000057220459,6.769999980926514,6.690000057220459,6.699999809265137,655820.0
+2018-09-20,6.730000019073486,6.800000190734863,6.53000020980835,6.78000020980835,1348070.0
+2018-09-23,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0
+2018-09-24,6.730000019073486,6.800000190734863,6.53000020980835,6.78000020980835,1348070.0
+2018-09-25,6.78000020980835,7.059999942779541,6.78000020980835,7.0,1810670.0
+2018-09-26,7.010000228881836,7.03000020980835,6.900000095367432,6.940000057220459,927310.0
+2018-09-27,6.900000095367432,6.949999809265137,6.869999885559082,6.900000095367432,649890.0
+2018-09-30,7.0,7.119999885559082,6.96999979019165,6.980000019073486,1370220.0
+2018-10-01,7.019999980926514,7.019999980926514,6.949999809265137,6.960000038146973,470210.0
+2018-10-02,6.960000038146973,6.96999979019165,6.900000095367432,6.909999847412109,399380.0
+2018-10-03,6.900000095367432,7.0,6.699999809265137,7.0,709100.0
+2018-10-04,7.0,7.0,6.929999828338623,6.949999809265137,381160.0
+2018-10-07,7.0,7.0,6.909999847412109,6.949999809265137,509550.0
+2018-10-08,6.909999847412109,6.920000076293945,6.880000114440918,6.909999847412109,214540.0
+2018-10-09,6.909999847412109,6.909999847412109,6.869999885559082,6.889999866485596,108220.0
+2018-10-10,6.900000095367432,6.900000095367432,6.840000152587891,6.869999885559082,372960.0
+2018-10-11,6.820000171661377,6.820000171661377,6.449999809265137,6.510000228881836,1506200.0
+2018-10-14,6.409999847412109,6.449999809265137,5.900000095367432,6.199999809265137,3431600.0
+2018-10-15,6.199999809265137,6.380000114440918,6.170000076293945,6.239999771118164,4491280.0
+2018-10-16,6.0,6.400000095367432,6.0,6.21999979019165,2184380.0
+2018-10-17,6.289999961853027,6.420000076293945,6.260000228881836,6.400000095367432,1434980.0
+2018-10-18,6.400000095367432,6.489999771118164,6.329999923706055,6.429999828338623,726430.0
+2018-10-21,6.329999923706055,6.369999885559082,6.199999809265137,6.329999923706055,1047280.0
+2018-10-22,6.349999904632568,6.420000076293945,6.199999809265137,6.340000152587891,1693840.0
+2018-10-23,6.340000152587891,6.579999923706055,6.300000190734863,6.5,1520680.0
+2018-10-24,6.53000020980835,6.53000020980835,6.46999979019165,6.489999771118164,274480.0
+2018-10-25,6.53000020980835,6.940000057220459,6.53000020980835,6.900000095367432,1940240.0
+2018-10-28,6.880000114440918,6.909999847412109,6.800000190734863,6.900000095367432,556930.0
+2018-10-29,6.920000076293945,7.409999847412109,6.920000076293945,7.389999866485596,2806040.0
+2018-10-30,7.449999809265137,7.449999809265137,7.199999809265137,7.199999809265137,1110970.0
+2018-10-31,7.199999809265137,7.28000020980835,7.130000114440918,7.150000095367432,668320.0
+2018-11-01,7.170000076293945,7.190000057220459,7.099999904632568,7.119999885559082,396720.0
+2018-11-04,7.119999885559082,7.159999847412109,7.070000171661377,7.070000171661377,386970.0
+2018-11-05,7.070000171661377,7.070000171661377,7.0,7.059999942779541,268820.0
+2018-11-06,7.150000095367432,7.150000095367432,6.929999828338623,7.099999904632568,1806500.0
+2018-11-07,7.110000133514404,7.239999771118164,7.110000133514404,7.150000095367432,546710.0
+2018-11-08,7.139999866485596,7.139999866485596,7.039999961853027,7.050000190734863,288780.0
+2018-11-11,7.0,7.050000190734863,6.989999771118164,7.019999980926514,195590.0
+2018-11-12,7.0,7.050000190734863,6.96999979019165,7.039999961853027,692500.0
+2018-11-13,7.039999961853027,7.050000190734863,7.0,7.050000190734863,302420.0
+2018-11-14,7.0,7.0,6.920000076293945,6.940000057220459,276900.0
+2018-11-15,6.920000076293945,7.050000190734863,6.920000076293945,7.010000228881836,547140.0
+2018-11-18,7.0,7.010000228881836,6.929999828338623,6.980000019073486,393450.0
+2018-11-19,6.960000038146973,7.0,6.860000133514404,6.949999809265137,744020.0
+2018-11-20,6.900000095367432,6.920000076293945,6.849999904632568,6.849999904632568,176150.0
+2018-11-21,6.800000190734863,6.820000171661377,6.75,6.800000190734863,565490.0
+2018-11-22,6.809999942779541,6.820000171661377,6.78000020980835,6.789999961853027,1134650.0
+2018-11-25,6.75,6.75,6.630000114440918,6.730000019073486,708590.0
+2018-11-26,6.690000057220459,6.71999979019165,6.650000095367432,6.699999809265137,725860.0
+2018-11-27,6.610000133514404,6.71999979019165,6.599999904632568,6.679999828338623,717680.0
+2018-11-28,6.659999847412109,6.710000038146973,6.659999847412109,6.710000038146973,602650.0
+2018-11-29,6.71999979019165,6.829999923706055,6.699999809265137,6.829999923706055,1193890.0
+2018-12-02,6.909999847412109,6.960000038146973,6.800000190734863,6.900000095367432,1147020.0
+2018-12-03,6.900000095367432,6.940000057220459,6.880000114440918,6.880000114440918,794940.0
+2018-12-04,6.900000095367432,7.25,6.889999866485596,7.090000152587891,2505990.0
+2018-12-05,7.019999980926514,7.349999904632568,6.989999771118164,7.289999961853027,2651070.0
+2018-12-06,7.28000020980835,7.28000020980835,7.110000133514404,7.159999847412109,715560.0
+2018-12-09,7.199999809265137,7.199999809265137,7.090000152587891,7.090000152587891,597760.0
+2018-12-10,7.090000152587891,7.340000152587891,7.079999923706055,7.300000190734863,918370.0
+2018-12-11,7.300000190734863,7.300000190734863,7.199999809265137,7.260000228881836,554830.0
+2018-12-12,7.21999979019165,7.230000019073486,7.179999828338623,7.210000038146973,301860.0
+2018-12-13,7.179999828338623,7.25,7.179999828338623,7.199999809265137,811650.0
+2018-12-16,7.199999809265137,7.199999809265137,7.130000114440918,7.150000095367432,271270.0
+2018-12-17,7.099999904632568,7.190000057220459,7.099999904632568,7.099999904632568,1007030.0
+2018-12-18,7.090000152587891,7.159999847412109,7.090000152587891,7.099999904632568,705960.0
+2018-12-19,7.139999866485596,7.139999866485596,7.0,7.03000020980835,354950.0
+2018-12-20,6.96999979019165,6.980000019073486,6.900000095367432,6.980000019073486,334000.0
+2018-12-23,6.849999904632568,6.909999847412109,6.840000152587891,6.900000095367432,348580.0
+2018-12-24,6.889999866485596,7.039999961853027,6.889999866485596,7.0,253600.0
+2018-12-25,6.96999979019165,7.0,6.849999904632568,6.849999904632568,343900.0
+2018-12-26,6.829999923706055,6.860000133514404,6.78000020980835,6.78000020980835,358190.0
+2018-12-27,6.849999904632568,7.0,6.849999904632568,7.0,533690.0
+2018-12-30,7.0,7.090000152587891,7.0,7.019999980926514,115500.0
+2018-12-31,7.010000228881836,7.050000190734863,7.0,7.019999980926514,285900.0
+2019-01-01,7.0,7.019999980926514,7.0,7.0,69580.0
+2019-01-02,6.940000057220459,6.989999771118164,6.940000057220459,6.96999979019165,234640.0
+2019-01-03,6.989999771118164,6.989999771118164,6.960000038146973,6.980000019073486,361010.0
+2019-01-06,6.980000019073486,6.980000019073486,6.949999809265137,6.960000038146973,480380.0
+2019-01-07,7.0,7.150000095367432,7.0,7.150000095367432,940770.0
+2019-01-08,7.170000076293945,7.199999809265137,7.059999942779541,7.119999885559082,1197410.0
+2019-01-09,7.139999866485596,7.139999866485596,7.050000190734863,7.059999942779541,770460.0
+2019-01-10,7.050000190734863,7.150000095367432,7.039999961853027,7.039999961853027,2554580.0
+2019-01-13,7.070000171661377,7.099999904632568,7.010000228881836,7.059999942779541,2443700.0
+2019-01-14,7.050000190734863,7.119999885559082,7.03000020980835,7.119999885559082,1098230.0
+2019-01-15,7.130000114440918,7.199999809265137,7.079999923706055,7.119999885559082,3526160.0
+2019-01-16,7.090000152587891,7.170000076293945,7.090000152587891,7.099999904632568,2230660.0
+2019-01-17,7.119999885559082,7.119999885559082,7.010000228881836,7.039999961853027,1014370.0
+2019-01-20,7.099999904632568,7.099999904632568,7.0,7.03000020980835,387110.0
+2019-01-21,7.03000020980835,7.090000152587891,6.989999771118164,7.079999923706055,567180.0
+2019-01-22,7.070000171661377,7.079999923706055,7.0,7.010000228881836,1076850.0
+2019-01-23,7.03000020980835,7.070000171661377,7.010000228881836,7.019999980926514,584990.0
+2019-01-24,7.0,7.0,6.940000057220459,6.980000019073486,994050.0
+2019-01-27,6.989999771118164,7.03000020980835,6.960000038146973,7.0,957190.0
+2019-01-28,7.0,7.03000020980835,6.980000019073486,7.019999980926514,2276530.0
+2019-01-29,7.03000020980835,7.03000020980835,6.980000019073486,7.010000228881836,1110980.0
+2019-01-30,6.980000019073486,7.010000228881836,6.949999809265137,6.96999979019165,1879620.0
+2019-01-31,6.96999979019165,6.96999979019165,6.909999847412109,6.909999847412109,1116370.0
+2019-02-03,6.920000076293945,6.920000076293945,6.849999904632568,6.880000114440918,547840.0
+2019-02-04,6.849999904632568,6.860000133514404,6.78000020980835,6.800000190734863,833600.0
+2019-02-05,6.789999961853027,6.789999961853027,6.71999979019165,6.760000228881836,1867060.0
+2019-02-06,6.75,6.769999980926514,6.71999979019165,6.71999979019165,2152560.0
+2019-02-07,6.730000019073486,6.760000228881836,6.579999923706055,6.650000095367432,2058620.0
+2019-02-10,6.650000095367432,6.650000095367432,6.539999961853027,6.570000171661377,1009940.0
+2019-02-11,6.599999904632568,6.699999809265137,6.570000171661377,6.650000095367432,1466240.0
+2019-02-12,6.690000057220459,6.920000076293945,6.690000057220459,6.900000095367432,2297540.0
+2019-02-13,6.869999885559082,6.920000076293945,6.800000190734863,6.809999942779541,892860.0
+2019-02-14,6.78000020980835,6.820000171661377,6.769999980926514,6.800000190734863,567050.0
+2019-02-17,6.800000190734863,6.809999942779541,6.699999809265137,6.75,447530.0
+2019-02-18,6.699999809265137,6.75,6.550000190734863,6.550000190734863,1247710.0
+2019-02-19,6.570000171661377,6.690000057220459,6.570000171661377,6.619999885559082,964080.0
+2019-02-20,6.619999885559082,6.679999828338623,6.619999885559082,6.679999828338623,509910.0
+2019-02-21,6.659999847412109,6.699999809265137,6.630000114440918,6.699999809265137,366940.0
+2019-02-24,6.690000057220459,6.699999809265137,6.619999885559082,6.619999885559082,589110.0
+2019-02-25,6.619999885559082,6.650000095367432,6.550000190734863,6.610000133514404,1204890.0
+2019-02-26,6.599999904632568,6.659999847412109,6.599999904632568,6.650000095367432,357610.0
+2019-02-27,6.619999885559082,6.650000095367432,6.570000171661377,6.650000095367432,1559370.0
+2019-02-28,6.639999866485596,6.679999828338623,6.619999885559082,6.670000076293945,501960.0
+2019-03-03,6.699999809265137,6.800000190734863,6.699999809265137,6.710000038146973,1061960.0
+2019-03-04,6.71999979019165,6.800000190734863,6.699999809265137,6.789999961853027,546040.0
+2019-03-05,6.78000020980835,6.78000020980835,6.71999979019165,6.739999771118164,863230.0
+2019-03-06,6.900000095367432,6.900000095367432,6.659999847412109,6.679999828338623,7566530.0
+2019-03-07,6.730000019073486,6.760000228881836,6.670000076293945,6.760000228881836,2247960.0
+2019-03-10,6.75,6.800000190734863,6.699999809265137,6.699999809265137,1485070.0
+2019-03-11,6.710000038146973,6.710000038146973,6.679999828338623,6.679999828338623,1102400.0
+2019-03-12,6.679999828338623,6.710000038146973,6.670000076293945,6.710000038146973,793470.0
+2019-03-13,6.699999809265137,6.739999771118164,6.699999809265137,6.739999771118164,939250.0
+2019-03-14,6.769999980926514,6.820000171661377,6.739999771118164,6.820000171661377,2557010.0
+2019-03-17,6.849999904632568,6.849999904632568,6.739999771118164,6.739999771118164,1523440.0
+2019-03-18,6.760000228881836,6.869999885559082,6.760000228881836,6.869999885559082,2452740.0
+2019-03-19,6.829999923706055,6.900000095367432,6.829999923706055,6.889999866485596,1371220.0
+2019-03-20,6.889999866485596,6.949999809265137,6.840000152587891,6.909999847412109,1180690.0
+2019-03-21,6.909999847412109,6.949999809265137,6.909999847412109,6.949999809265137,1282210.0
+2019-03-24,6.929999828338623,6.980000019073486,6.900000095367432,6.909999847412109,1788530.0
+2019-03-25,6.940000057220459,7.019999980926514,6.929999828338623,7.0,2268060.0
+2019-03-26,7.0,7.130000114440918,7.0,7.099999904632568,2195480.0
+2019-03-27,7.119999885559082,7.130000114440918,7.079999923706055,7.119999885559082,2036370.0
+2019-03-28,7.130000114440918,7.179999828338623,7.099999904632568,7.170000076293945,1640980.0
+2019-03-31,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0.0
+2019-04-01,7.230000019073486,7.230000019073486,7.210000038146973,7.210000038146973,685870.0
+2019-04-02,7.210000038146973,7.389999866485596,7.210000038146973,7.369999885559082,2467050.0
+2019-04-03,7.400000095367432,7.5,7.400000095367432,7.5,1857440.0
+2019-04-04,7.5,7.5,7.380000114440918,7.389999866485596,1961010.0
+2019-04-07,7.400000095367432,7.449999809265137,7.389999866485596,7.400000095367432,864950.0
+2019-04-08,7.400000095367432,7.460000038146973,7.380000114440918,7.460000038146973,1152370.0
+2019-04-09,7.5,7.559999942779541,7.46999979019165,7.559999942779541,1884260.0
+2019-04-10,7.559999942779541,7.579999923706055,7.5,7.579999923706055,1045160.0
+2019-04-11,7.599999904632568,7.760000228881836,7.590000152587891,7.739999771118164,2859820.0
+2019-04-14,7.760000228881836,8.029999732971191,7.760000228881836,8.029999732971191,3135830.0
+2019-04-15,8.039999961853027,8.199999809265137,8.0,8.0,4076630.0
+2019-04-16,8.0,8.09000015258789,7.980000019073486,8.0600004196167,2090790.0
+2019-04-17,8.0600004196167,8.0600004196167,7.980000019073486,8.0,2019850.0
+2019-04-18,8.010000228881836,8.020000457763672,7.980000019073486,8.0,3256250.0
+2019-04-21,7.599999904632568,7.75,7.599999904632568,7.730000019073486,4055360.0
+2019-04-22,7.730000019073486,7.949999809265137,7.639999866485596,7.880000114440918,2689100.0
+2019-04-23,7.809999942779541,7.829999923706055,7.78000020980835,7.78000020980835,1502150.0
+2019-04-24,7.75,7.820000171661377,7.739999771118164,7.800000190734863,1548770.0
+2019-04-25,7.800000190734863,7.820000171661377,7.78000020980835,7.800000190734863,2174620.0
+2019-04-28,7.800000190734863,7.800000190734863,7.71999979019165,7.71999979019165,687430.0
+2019-04-29,7.730000019073486,7.769999980926514,7.699999809265137,7.75,626380.0
+2019-04-30,7.75,7.900000095367432,7.650000095367432,7.900000095367432,4900810.0
+2019-05-01,7.900000095367432,7.900000095367432,7.710000038146973,7.829999923706055,1254690.0
+2019-05-02,7.840000152587891,7.840000152587891,7.760000228881836,7.800000190734863,822340.0
+2019-05-05,7.769999980926514,7.800000190734863,7.690000057220459,7.800000190734863,454660.0
+2019-05-06,7.800000190734863,7.820000171661377,7.71999979019165,7.71999979019165,1178250.0
+2019-05-07,7.760000228881836,7.800000190734863,7.71999979019165,7.800000190734863,368260.0
+2019-05-08,7.760000228881836,7.800000190734863,7.75,7.78000020980835,476500.0
+2019-05-09,7.800000190734863,7.800000190734863,7.449999809265137,7.71999979019165,1696400.0
+2019-05-12,7.679999828338623,7.699999809265137,7.510000228881836,7.659999847412109,851220.0
+2019-05-13,7.559999942779541,7.599999904632568,7.480000019073486,7.53000020980835,1034130.0
+2019-05-14,7.409999847412109,7.619999885559082,7.409999847412109,7.550000190734863,1361620.0
+2019-05-15,7.53000020980835,7.71999979019165,7.53000020980835,7.699999809265137,1389370.0
+2019-05-16,7.679999828338623,7.789999961853027,7.670000076293945,7.78000020980835,1025430.0
+2019-05-19,7.659999847412109,7.800000190734863,7.579999923706055,7.619999885559082,1058930.0
+2019-05-20,7.579999923706055,7.590000152587891,7.420000076293945,7.590000152587891,1184390.0
+2019-05-21,7.590000152587891,7.599999904632568,7.460000038146973,7.460000038146973,1185370.0
+2019-05-22,7.53000020980835,7.539999961853027,7.329999923706055,7.510000228881836,2042760.0
+2019-05-23,7.429999828338623,7.590000152587891,7.320000171661377,7.590000152587891,2055470.0
+2019-05-26,7.590000152587891,7.590000152587891,7.389999866485596,7.489999771118164,927060.0
+2019-05-27,7.489999771118164,7.53000020980835,7.449999809265137,7.5,1514130.0
+2019-05-28,7.5,7.96999979019165,7.480000019073486,7.96999979019165,6823930.0
+2019-05-29,7.800000190734863,7.800000190734863,7.659999847412109,7.730000019073486,1167360.0
+2019-05-30,7.800000190734863,7.829999923706055,7.71999979019165,7.75,1326760.0
+2019-06-02,7.800000190734863,7.829999923706055,7.71999979019165,7.75,1326760.0
+2019-06-03,7.800000190734863,7.829999923706055,7.71999979019165,7.75,1326760.0
+2019-06-04,7.75,7.75,7.75,7.75,0.0
+2019-06-05,7.75,7.75,7.75,7.75,0.0
+2019-06-06,7.75,7.75,7.75,7.75,0.0
+2019-06-09,7.849999904632568,7.849999904632568,7.789999961853027,7.829999923706055,231330.0
+2019-06-10,7.800000190734863,7.840000152587891,7.789999961853027,7.809999942779541,886150.0
+2019-06-11,7.800000190734863,7.889999866485596,7.789999961853027,7.840000152587891,722660.0
+2019-06-12,7.829999923706055,7.849999904632568,7.769999980926514,7.849999904632568,609370.0
+2019-06-13,7.71999979019165,7.800000190734863,7.699999809265137,7.800000190734863,878560.0
+2019-06-16,7.800000190734863,7.800000190734863,7.760000228881836,7.789999961853027,303430.0
+2019-06-17,7.800000190734863,7.820000171661377,7.769999980926514,7.820000171661377,593710.0
+2019-06-18,7.809999942779541,7.829999923706055,7.78000020980835,7.800000190734863,482760.0
+2019-06-19,7.789999961853027,7.820000171661377,7.789999961853027,7.800000190734863,526870.0
+2019-06-20,7.800000190734863,7.880000114440918,7.75,7.809999942779541,3913150.0
+2019-06-23,7.800000190734863,7.820000171661377,7.769999980926514,7.800000190734863,411890.0
+2019-06-24,7.789999961853027,7.849999904632568,7.71999979019165,7.800000190734863,4145210.0
+2019-06-25,7.760000228881836,7.800000190734863,7.75,7.78000020980835,283030.0
+2019-06-26,7.789999961853027,7.800000190734863,7.75,7.800000190734863,711900.0
+2019-06-27,7.789999961853027,7.800000190734863,7.75,7.800000190734863,850410.0
+2019-06-30,7.789999961853027,7.809999942779541,7.75,7.75,1223970.0
+2019-07-01,7.75,7.800000190734863,7.75,7.800000190734863,212550.0
+2019-07-02,7.800000190734863,7.840000152587891,7.78000020980835,7.829999923706055,798240.0
+2019-07-03,7.829999923706055,7.900000095367432,7.820000171661377,7.880000114440918,2164980.0
+2019-07-04,7.849999904632568,7.889999866485596,7.760000228881836,7.760000228881836,960460.0
+2019-07-07,7.760000228881836,7.800000190734863,7.75,7.800000190734863,907570.0
+2019-07-08,7.800000190734863,7.849999904632568,7.78000020980835,7.849999904632568,972230.0
+2019-07-09,7.849999904632568,7.980000019073486,7.849999904632568,7.96999979019165,1540040.0
+2019-07-10,7.989999771118164,8.170000076293945,7.989999771118164,8.140000343322754,1998020.0
+2019-07-11,8.140000343322754,8.1899995803833,8.130000114440918,8.180000305175781,904280.0
+2019-07-14,8.140000343322754,8.5,8.140000343322754,8.449999809265137,2413250.0
+2019-07-15,8.430000305175781,8.449999809265137,8.350000381469727,8.449999809265137,851600.0
+2019-07-16,8.5,8.640000343322754,8.5,8.59000015258789,1000250.0
+2019-07-17,8.59000015258789,8.59000015258789,8.5,8.569999694824219,666690.0
+2019-07-18,8.600000381469727,8.600000381469727,8.5,8.59000015258789,788210.0
+2019-07-21,8.25,8.460000038146973,8.25,8.380000114440918,1189890.0
+2019-07-22,8.380000114440918,8.579999923706055,8.380000114440918,8.520000457763672,609860.0
+2019-07-23,8.5,8.550000190734863,8.460000038146973,8.550000190734863,664910.0
+2019-07-24,8.460000038146973,8.5,8.460000038146973,8.5,509810.0
+2019-07-25,8.5,8.5,8.40999984741211,8.479999542236328,430960.0
+2019-07-28,8.529999732971191,8.550000190734863,8.489999771118164,8.510000228881836,432960.0
+2019-07-29,8.5600004196167,8.5600004196167,8.470000267028809,8.520000457763672,388020.0
+2019-07-30,8.489999771118164,8.569999694824219,8.489999771118164,8.529999732971191,493720.0
+2019-07-31,8.520000457763672,8.550000190734863,8.5,8.550000190734863,226390.0
+2019-08-01,8.5,8.529999732971191,8.5,8.510000228881836,288090.0
+2019-08-04,8.260000228881836,8.289999961853027,8.010000228881836,8.09000015258789,2247040.0
+2019-08-05,8.039999961853027,8.039999961853027,7.980000019073486,8.029999732971191,1033320.0
+2019-08-06,8.0,8.0,7.760000228881836,7.949999809265137,913000.0
+2019-08-07,7.949999809265137,8.09000015258789,7.949999809265137,8.0,520100.0
+2019-08-08,7.989999771118164,8.0,7.960000038146973,8.0,293760.0
+2019-08-11,8.0,8.0,8.0,8.0,0.0
+2019-08-12,8.0,8.0,8.0,8.0,0.0
+2019-08-13,8.0,8.0,8.0,8.0,0.0
+2019-08-14,8.0,8.0,8.0,8.0,0.0
+2019-08-15,8.0,8.0,8.0,8.0,0.0
+2019-08-18,8.0,8.010000228881836,7.980000019073486,8.0,504170.0
+2019-08-19,7.989999771118164,8.079999923706055,7.980000019073486,8.079999923706055,412380.0
+2019-08-20,8.079999923706055,8.149999618530273,8.069999694824219,8.149999618530273,653930.0
+2019-08-21,8.149999618530273,8.229999542236328,8.100000381469727,8.220000267028809,581140.0
+2019-08-22,8.220000267028809,8.270000457763672,8.199999809265137,8.25,551140.0
+2019-08-25,8.119999885559082,8.119999885559082,8.039999961853027,8.109999656677246,463080.0
+2019-08-26,8.09000015258789,8.199999809265137,8.09000015258789,8.140000343322754,335470.0
+2019-08-27,8.130000114440918,8.399999618530273,8.029999732971191,8.399999618530273,4414260.0
+2019-08-28,8.220000267028809,8.220000267028809,8.010000228881836,8.010000228881836,590260.0
+2019-08-29,8.020000457763672,8.029999732971191,7.800000190734863,7.800000190734863,1324980.0
+2019-09-01,7.789999961853027,7.789999961853027,7.699999809265137,7.730000019073486,432880.0
+2019-09-02,7.739999771118164,7.739999771118164,7.679999828338623,7.71999979019165,884420.0
+2019-09-03,7.699999809265137,7.78000020980835,7.679999828338623,7.769999980926514,609310.0
+2019-09-04,7.789999961853027,7.849999904632568,7.710000038146973,7.760000228881836,1017580.0
+2019-09-05,7.800000190734863,7.800000190734863,7.599999904632568,7.630000114440918,1524290.0
+2019-09-08,7.630000114440918,7.679999828338623,7.630000114440918,7.650000095367432,557150.0
+2019-09-09,7.630000114440918,7.949999809265137,7.619999885559082,7.900000095367432,1360400.0
+2019-09-10,7.900000095367432,8.010000228881836,7.710000038146973,7.71999979019165,1018170.0
+2019-09-11,7.690000057220459,7.75,7.5,7.659999847412109,1724640.0
+2019-09-12,7.670000076293945,7.78000020980835,7.610000133514404,7.699999809265137,1517620.0
+2019-09-15,7.539999961853027,7.699999809265137,7.539999961853027,7.659999847412109,505660.0
+2019-09-16,7.699999809265137,7.730000019073486,7.630000114440918,7.71999979019165,700430.0
+2019-09-17,7.690000057220459,7.71999979019165,7.510000228881836,7.53000020980835,2062880.0
+2019-09-18,7.579999923706055,7.599999904632568,7.510000228881836,7.550000190734863,569110.0
+2019-09-19,7.579999923706055,7.71999979019165,7.579999923706055,7.699999809265137,4378640.0
+2019-09-22,7.699999809265137,7.75,7.690000057220459,7.699999809265137,448510.0
+2019-09-24,7.730000019073486,7.809999942779541,7.670000076293945,7.789999961853027,1481590.0
+2019-09-25,7.800000190734863,8.069999694824219,7.789999961853027,7.989999771118164,3468810.0
+2019-09-26,7.949999809265137,8.149999618530273,7.949999809265137,8.069999694824219,934170.0
+2019-09-29,8.069999694824219,8.119999885559082,8.0600004196167,8.09000015258789,436920.0
+2019-09-30,8.100000381469727,8.260000228881836,8.100000381469727,8.260000228881836,1439280.0
+2019-10-01,8.279999732971191,8.279999732971191,8.0,8.039999961853027,1138250.0
+2019-10-02,8.020000457763672,8.020000457763672,7.900000095367432,7.96999979019165,486600.0
+2019-10-03,7.929999828338623,8.09000015258789,7.929999828338623,8.010000228881836,507380.0
+2019-10-06,8.029999732971191,8.130000114440918,8.029999732971191,8.100000381469727,294930.0
+2019-10-07,8.0600004196167,8.100000381469727,7.929999828338623,7.940000057220459,394600.0
+2019-10-08,7.940000057220459,7.940000057220459,7.739999771118164,7.75,1428670.0
+2019-10-09,7.710000038146973,7.75,7.550000190734863,7.650000095367432,2755790.0
+2019-10-10,7.650000095367432,7.659999847412109,7.5,7.650000095367432,1471310.0
+2019-10-13,7.559999942779541,7.619999885559082,7.519999980926514,7.53000020980835,313740.0
+2019-10-14,7.5,7.590000152587891,7.400000095367432,7.400000095367432,1379500.0
+2019-10-15,7.400000095367432,7.400000095367432,7.340000152587891,7.380000114440918,710200.0
+2019-10-16,7.369999885559082,7.369999885559082,7.110000133514404,7.349999904632568,1499020.0
+2019-10-17,7.369999885559082,7.380000114440918,7.269999980926514,7.309999942779541,1224900.0
+2019-10-20,7.400000095367432,7.5,7.369999885559082,7.400000095367432,2030960.0
+2019-10-21,7.46999979019165,7.46999979019165,7.329999923706055,7.340000152587891,710190.0
+2019-10-22,7.380000114440918,7.400000095367432,7.289999961853027,7.289999961853027,1291750.0
+2019-10-23,7.329999923706055,7.329999923706055,7.25,7.320000171661377,524910.0
+2019-10-24,7.320000171661377,7.340000152587891,7.289999961853027,7.309999942779541,568410.0
+2019-10-27,7.309999942779541,7.309999942779541,7.28000020980835,7.289999961853027,224790.0
+2019-10-28,7.300000190734863,7.300000190734863,7.199999809265137,7.300000190734863,533960.0
+2019-10-29,7.28000020980835,7.28000020980835,6.960000038146973,6.980000019073486,2472180.0
+2019-10-30,6.960000038146973,7.019999980926514,6.889999866485596,6.889999866485596,1409360.0
+2019-10-31,6.980000019073486,6.980000019073486,6.840000152587891,6.920000076293945,1596610.0
+2019-11-03,6.900000095367432,6.900000095367432,6.75,6.789999961853027,1200210.0
+2019-11-04,6.789999961853027,6.900000095367432,6.789999961853027,6.840000152587891,622220.0
+2019-11-05,7.0,7.480000019073486,7.0,7.480000019073486,4487660.0
+2019-11-06,7.480000019073486,7.690000057220459,7.369999885559082,7.53000020980835,1266840.0
+2019-11-07,7.5,7.769999980926514,7.449999809265137,7.590000152587891,1124680.0
+2019-11-10,7.610000133514404,7.699999809265137,7.550000190734863,7.630000114440918,768660.0
+2019-11-11,7.559999942779541,7.78000020980835,7.559999942779541,7.739999771118164,920590.0
+2019-11-12,7.75,8.0600004196167,7.75,8.020000457763672,1308940.0
+2019-11-13,8.039999961853027,8.069999694824219,7.889999866485596,7.900000095367432,820320.0
+2019-11-14,7.900000095367432,7.96999979019165,7.900000095367432,7.96999979019165,632070.0
+2019-11-17,7.909999847412109,7.949999809265137,7.900000095367432,7.909999847412109,134590.0
+2019-11-18,7.909999847412109,7.920000076293945,7.739999771118164,7.739999771118164,909730.0
+2019-11-19,7.739999771118164,7.829999923706055,7.739999771118164,7.800000190734863,1714540.0
+2019-11-20,7.789999961853027,7.800000190734863,7.730000019073486,7.800000190734863,1025870.0
+2019-11-21,7.800000190734863,7.849999904632568,7.769999980926514,7.800000190734863,822340.0
+2019-11-24,7.75,7.75,7.519999980926514,7.550000190734863,843100.0
+2019-11-25,7.599999904632568,7.599999904632568,7.420000076293945,7.579999923706055,974630.0
+2019-11-26,7.53000020980835,7.550000190734863,7.409999847412109,7.409999847412109,774720.0
+2019-11-27,7.5,7.53000020980835,7.420000076293945,7.489999771118164,285530.0
+2019-11-28,7.5,7.53000020980835,7.440000057220459,7.53000020980835,359430.0
+2019-12-01,7.449999809265137,7.519999980926514,7.449999809265137,7.519999980926514,125500.0
+2019-12-02,7.5,7.519999980926514,7.400000095367432,7.480000019073486,179730.0
+2019-12-03,7.429999828338623,7.559999942779541,7.429999828338623,7.559999942779541,599030.0
+2019-12-04,7.590000152587891,7.71999979019165,7.480000019073486,7.699999809265137,1284060.0
+2019-12-05,7.679999828338623,7.829999923706055,7.679999828338623,7.829999923706055,765070.0
+2019-12-08,7.71999979019165,8.020000457763672,7.71999979019165,8.0,1442030.0
+2019-12-09,7.989999771118164,8.050000190734863,7.940000057220459,8.0,924790.0
+2019-12-10,8.0,8.0,7.840000152587891,7.849999904632568,363160.0
+2019-12-11,7.800000190734863,7.940000057220459,7.800000190734863,7.920000076293945,380690.0
+2019-12-12,7.900000095367432,7.920000076293945,7.820000171661377,7.920000076293945,326030.0
+2019-12-15,7.900000095367432,7.900000095367432,7.820000171661377,7.900000095367432,230760.0
+2019-12-16,7.900000095367432,8.039999961853027,7.900000095367432,8.039999961853027,1030750.0
+2019-12-17,8.039999961853027,8.260000228881836,8.039999961853027,8.149999618530273,1698600.0
+2019-12-18,8.220000267028809,8.300000190734863,8.149999618530273,8.289999961853027,1030500.0
+2019-12-19,8.25,8.399999618530273,8.199999809265137,8.399999618530273,799210.0
+2019-12-22,8.399999618530273,8.40999984741211,8.289999961853027,8.3100004196167,586080.0
+2019-12-23,8.289999961853027,8.3100004196167,8.279999732971191,8.300000190734863,446830.0
+2019-12-24,8.300000190734863,8.300000190734863,8.170000076293945,8.199999809265137,446120.0
+2019-12-25,8.199999809265137,8.199999809265137,8.09000015258789,8.109999656677246,432930.0
+2019-12-26,8.100000381469727,8.149999618530273,8.020000457763672,8.149999618530273,1223370.0
+2019-12-29,8.199999809265137,8.220000267028809,8.149999618530273,8.199999809265137,1063110.0
+2019-12-30,8.199999809265137,8.279999732971191,8.140000343322754,8.149999618530273,1040750.0
+2019-12-31,8.130000114440918,8.25,8.130000114440918,8.149999618530273,843380.0
+2020-01-01,8.149999618530273,8.270000457763672,8.149999618530273,8.25,821050.0
+2020-01-02,8.25,8.449999809265137,8.239999771118164,8.359999656677246,2890460.0
+2020-01-05,8.260000228881836,8.300000190734863,8.010000228881836,8.050000190734863,668660.0
+2020-01-06,8.0,8.300000190734863,8.0,8.25,1579060.0
+2020-01-07,8.300000190734863,8.430000305175781,8.229999542236328,8.25,627500.0
+2020-01-08,8.050000190734863,8.449999809265137,8.050000190734863,8.40999984741211,1551550.0
+2020-01-09,8.420000076293945,8.850000381469727,8.420000076293945,8.800000190734863,3159860.0
+2020-01-12,8.800000190734863,9.680000305175781,8.529999732971191,9.050000190734863,3772990.0
+2020-01-13,9.039999961853027,9.100000381469727,8.949999809265137,9.0,3882250.0
+2020-01-14,9.0,9.260000228881836,8.9399995803833,9.260000228881836,2217720.0
+2020-01-15,9.289999961853027,9.289999961853027,8.899999618530273,8.899999618530273,1983760.0
+2020-01-16,8.9399995803833,9.079999923706055,8.9399995803833,8.979999542236328,691520.0
+2020-01-19,9.0,9.149999618530273,8.989999771118164,9.029999732971191,611390.0
+2020-01-20,9.0600004196167,9.0600004196167,8.890000343322754,8.899999618530273,707880.0
+2020-01-21,8.899999618530273,9.0,8.890000343322754,8.9399995803833,397580.0
+2020-01-22,8.930000305175781,8.970000267028809,8.890000343322754,8.930000305175781,608050.0
+2020-01-23,8.930000305175781,8.930000305175781,8.75,8.800000190734863,1043330.0
+2020-01-26,8.800000190734863,8.899999618530273,8.649999618530273,8.899999618530273,2152670.0
+2020-01-27,8.899999618530273,9.0,8.779999732971191,8.979999542236328,1832560.0
+2020-01-28,8.930000305175781,9.0,8.800000190734863,8.899999618530273,874030.0
+2020-01-29,8.890000343322754,9.0,8.890000343322754,9.0,625830.0
+2020-01-30,9.0,9.0,8.90999984741211,8.90999984741211,522890.0
+2020-02-02,8.899999618530273,8.970000267028809,8.59000015258789,8.970000267028809,660750.0
+2020-02-03,8.960000038146973,9.15999984741211,8.949999809265137,9.100000381469727,1849180.0
+2020-02-04,9.100000381469727,9.15999984741211,9.020000457763672,9.09000015258789,763890.0
+2020-02-05,9.100000381469727,9.109999656677246,8.979999542236328,9.039999961853027,686380.0
+2020-02-06,9.039999961853027,9.039999961853027,8.949999809265137,9.0,418060.0
+2020-02-09,8.970000267028809,9.0,8.869999885559082,9.0,372890.0
+2020-02-10,9.050000190734863,9.149999618530273,8.779999732971191,8.899999618530273,2030050.0
+2020-02-11,8.890000343322754,8.90999984741211,8.800000190734863,8.850000381469727,557140.0
+2020-02-12,8.899999618530273,9.0,8.65999984741211,8.789999961853027,895810.0
+2020-02-13,8.829999923706055,8.850000381469727,8.760000228881836,8.800000190734863,404450.0
+2020-02-16,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0
+2020-02-17,8.850000381469727,8.850000381469727,8.699999809265137,8.800000190734863,716840.0
+2020-02-18,8.850000381469727,8.920000076293945,8.729999542236328,8.899999618530273,577360.0
+2020-02-19,8.890000343322754,8.949999809265137,8.850000381469727,8.90999984741211,250120.0
+2020-02-20,8.829999923706055,8.890000343322754,8.829999923706055,8.869999885559082,324450.0
+2020-02-23,8.829999923706055,8.890000343322754,8.819999694824219,8.829999923706055,93360.0
+2020-02-24,8.800000190734863,8.800000190734863,8.40999984741211,8.619999885559082,610740.0
+2020-02-25,8.600000381469727,8.600000381469727,8.300000190734863,8.59000015258789,1004120.0
+2020-02-26,8.4399995803833,8.600000381469727,8.430000305175781,8.5,575650.0
+2020-02-27,8.449999809265137,8.449999809265137,8.100000381469727,8.270000457763672,801750.0
+2020-03-01,8.180000305175781,8.180000305175781,7.920000076293945,8.050000190734863,1068220.0
+2020-03-02,8.1899995803833,8.479999542236328,8.079999923706055,8.180000305175781,1085210.0
+2020-03-03,8.399999618530273,8.399999618530273,8.319999694824219,8.399999618530273,262060.0
+2020-03-04,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2020-03-05,8.630000114440918,8.649999618530273,8.460000038146973,8.460000038146973,447160.0
+2020-03-08,7.699999809265137,8.050000190734863,7.619999885559082,7.639999866485596,2267240.0
+2020-03-09,6.880000114440918,7.559999942779541,6.880000114440918,7.5,2300280.0
+2020-03-10,7.980000019073486,8.119999885559082,7.710000038146973,8.100000381469727,2457730.0
+2020-03-11,8.390000343322754,8.390000343322754,7.889999866485596,7.900000095367432,1062490.0
+2020-03-12,7.789999961853027,7.880000114440918,7.699999809265137,7.800000190734863,1163740.0
+2020-03-15,7.900000095367432,8.050000190734863,7.679999828338623,7.800000190734863,2411570.0
+2020-03-16,7.599999904632568,7.96999979019165,7.599999904632568,7.800000190734863,1782730.0
+2020-03-17,7.849999904632568,8.029999732971191,7.849999904632568,7.980000019073486,1594670.0
+2020-03-18,8.029999732971191,8.699999809265137,8.029999732971191,8.359999656677246,1465890.0
+2020-03-19,8.300000190734863,8.5,8.199999809265137,8.4399995803833,3462460.0
+2020-03-22,8.4399995803833,8.4399995803833,8.149999618530273,8.15999984741211,1855160.0
+2020-03-23,8.199999809265137,8.199999809265137,7.800000190734863,7.980000019073486,2426790.0
+2020-03-24,8.010000228881836,8.4399995803833,8.010000228881836,8.399999618530273,1939370.0
+2020-03-25,8.5,8.8100004196167,8.399999618530273,8.720000267028809,2383190.0
+2020-03-26,8.800000190734863,8.819999694824219,8.600000381469727,8.699999809265137,1884110.0
+2020-03-29,8.680000305175781,8.729999542236328,8.609999656677246,8.699999809265137,1227400.0
+2020-03-30,8.789999961853027,9.270000457763672,8.789999961853027,9.199999809265137,1985640.0
+2020-03-31,9.25,9.350000381469727,9.170000076293945,9.279999732971191,2929490.0
+2020-04-01,9.279999732971191,9.300000190734863,9.050000190734863,9.130000114440918,1860100.0
+2020-04-02,9.15999984741211,9.25,9.130000114440918,9.210000038146973,1962250.0
+2020-04-05,9.199999809265137,9.199999809265137,9.0,9.149999618530273,1275560.0
+2020-04-06,9.15999984741211,9.899999618530273,9.100000381469727,9.779999732971191,2688860.0
+2020-04-07,9.779999732971191,10.279999732971191,9.779999732971191,10.140000343322754,3816840.0
+2020-04-08,10.140000343322754,10.140000343322754,9.640000343322754,9.65999984741211,3425250.0
+2020-04-09,9.699999809265137,9.800000190734863,9.220000267028809,9.359999656677246,2247860.0
+2020-04-12,9.399999618530273,9.739999771118164,9.1899995803833,9.199999809265137,2702070.0
+2020-04-13,9.390000343322754,9.399999618530273,9.039999961853027,9.199999809265137,4667040.0
+2020-04-14,9.220000267028809,9.350000381469727,9.170000076293945,9.350000381469727,1820870.0
+2020-04-15,9.350000381469727,9.359999656677246,9.199999809265137,9.350000381469727,3011940.0
+2020-04-16,9.329999923706055,9.350000381469727,9.029999732971191,9.149999618530273,2808280.0
+2020-04-19,8.899999618530273,9.109999656677246,8.899999618530273,9.050000190734863,2592120.0
+2020-04-20,9.0,9.010000228881836,8.680000305175781,9.0,5300840.0
+2020-04-21,8.819999694824219,9.020000457763672,8.710000038146973,8.90999984741211,2508630.0
+2020-04-22,8.899999618530273,9.100000381469727,8.800000190734863,9.0,2346300.0
+2020-04-23,9.0,9.149999618530273,9.0,9.130000114440918,1978610.0
+2020-04-26,9.199999809265137,9.430000305175781,9.050000190734863,9.34000015258789,3190700.0
+2020-04-27,9.34000015258789,9.5600004196167,9.300000190734863,9.520000457763672,2683680.0
+2020-04-28,9.520000457763672,9.779999732971191,9.520000457763672,9.770000457763672,2662820.0
+2020-04-29,9.720000267028809,9.880000114440918,9.699999809265137,9.800000190734863,1324010.0
+2020-04-30,9.800000190734863,9.970000267028809,9.800000190734863,9.970000267028809,1663580.0
+2020-05-03,9.5,9.569999694824219,8.979999542236328,9.100000381469727,3039680.0
+2020-05-04,9.170000076293945,9.890000343322754,9.15999984741211,9.529999732971191,2860400.0
+2020-05-05,9.699999809265137,9.800000190734863,9.640000343322754,9.6899995803833,1323590.0
+2020-05-06,9.800000190734863,9.800000190734863,9.489999771118164,9.699999809265137,1843050.0
+2020-05-07,9.600000381469727,9.800000190734863,9.5,9.710000038146973,1253630.0
+2020-05-10,9.649999618530273,9.699999809265137,9.350000381469727,9.380000114440918,1654960.0
+2020-05-11,9.199999809265137,9.350000381469727,9.09000015258789,9.199999809265137,2060110.0
+2020-05-12,9.270000457763672,9.380000114440918,9.260000228881836,9.350000381469727,2047200.0
+2020-05-13,9.449999809265137,10.279999732971191,9.40999984741211,10.199999809265137,11872240.0
+2020-05-14,10.199999809265137,10.800000190734863,10.0,10.399999618530273,7757340.0
+2020-05-17,10.5,10.800000190734863,10.5,10.65999984741211,2583630.0
+2020-05-18,10.800000190734863,11.300000190734863,10.779999732971191,11.100000381469727,7841080.0
+2020-05-19,11.079999923706055,11.300000190734863,11.0600004196167,11.199999809265137,7926240.0
+2020-05-20,11.279999732971191,11.5,10.9399995803833,11.479999542236328,7939320.0
+2020-05-21,11.460000038146973,11.600000381469727,11.4399995803833,11.4399995803833,33707630.0
+2020-05-31,12.0,12.0,11.420000076293945,11.699999809265137,3327490.0
+2020-06-01,12.0,12.0,11.239999771118164,11.779999732971191,8822220.0
+2020-06-02,11.699999809265137,11.699999809265137,11.300000190734863,11.420000076293945,4676220.0
+2020-06-03,11.420000076293945,11.420000076293945,11.119999885559082,11.239999771118164,2378600.0
+2020-06-04,11.199999809265137,11.359999656677246,11.0600004196167,11.359999656677246,1572550.0
+2020-06-07,11.359999656677246,11.359999656677246,11.239999771118164,11.279999732971191,929750.0
+2020-06-08,11.300000190734863,11.300000190734863,11.15999984741211,11.15999984741211,2530940.0
+2020-06-09,11.199999809265137,11.34000015258789,11.15999984741211,11.34000015258789,1509980.0
+2020-06-10,11.380000114440918,11.380000114440918,11.15999984741211,11.199999809265137,2406290.0
+2020-06-11,11.15999984741211,11.239999771118164,11.039999961853027,11.199999809265137,943820.0
+2020-06-14,11.15999984741211,11.180000305175781,11.100000381469727,11.100000381469727,663530.0
+2020-06-15,11.100000381469727,11.260000228881836,11.0600004196167,11.199999809265137,1260610.0
+2020-06-16,11.199999809265137,11.319999694824219,11.180000305175781,11.239999771118164,917640.0
+2020-06-17,11.300000190734863,11.319999694824219,11.239999771118164,11.319999694824219,998700.0
+2020-06-18,11.300000190734863,11.619999885559082,11.300000190734863,11.619999885559082,5139600.0
+2020-06-21,11.640000343322754,11.680000305175781,11.520000457763672,11.520000457763672,571400.0
+2020-06-22,11.520000457763672,11.520000457763672,11.260000228881836,11.319999694824219,1157470.0
+2020-06-23,11.34000015258789,11.4399995803833,11.100000381469727,11.359999656677246,603990.0
+2020-06-24,11.380000114440918,11.420000076293945,11.300000190734863,11.420000076293945,417060.0
+2020-06-25,11.300000190734863,11.420000076293945,11.300000190734863,11.420000076293945,264490.0
+2020-06-28,11.359999656677246,11.420000076293945,11.319999694824219,11.380000114440918,186090.0
+2020-06-29,11.359999656677246,11.359999656677246,11.199999809265137,11.199999809265137,605460.0
+2020-06-30,11.239999771118164,11.380000114440918,11.180000305175781,11.180000305175781,599460.0
+2020-07-01,11.300000190734863,11.34000015258789,11.15999984741211,11.15999984741211,649630.0
+2020-07-02,11.239999771118164,11.260000228881836,11.180000305175781,11.199999809265137,1617020.0
+2020-07-05,11.279999732971191,11.300000190734863,11.15999984741211,11.239999771118164,1232310.0
+2020-07-06,11.260000228881836,11.279999732971191,11.220000267028809,11.260000228881836,487000.0
+2020-07-07,11.279999732971191,11.65999984741211,11.279999732971191,11.600000381469727,2306660.0
+2020-07-08,11.600000381469727,11.960000038146973,11.579999923706055,11.65999984741211,2854750.0
+2020-07-09,11.65999984741211,11.779999732971191,11.600000381469727,11.699999809265137,1273860.0
+2020-07-12,11.699999809265137,11.739999771118164,11.619999885559082,11.680000305175781,927860.0
+2020-07-13,11.680000305175781,11.680000305175781,11.5600004196167,11.579999923706055,594690.0
+2020-07-14,11.539999961853027,11.680000305175781,11.420000076293945,11.600000381469727,609260.0
+2020-07-15,11.600000381469727,11.699999809265137,11.600000381469727,11.699999809265137,559330.0
+2020-07-16,11.699999809265137,11.699999809265137,11.539999961853027,11.539999961853027,767580.0
+2020-07-19,11.600000381469727,11.65999984741211,11.539999961853027,11.539999961853027,212360.0
+2020-07-20,11.539999961853027,11.680000305175781,11.300000190734863,11.5,1002370.0
+2020-07-21,11.520000457763672,11.600000381469727,11.4399995803833,11.600000381469727,702230.0
+2020-07-22,11.65999984741211,11.720000267028809,11.420000076293945,11.600000381469727,1475410.0
+2020-07-23,11.5,11.600000381469727,11.5,11.600000381469727,310980.0
+2020-07-26,11.579999923706055,11.65999984741211,11.520000457763672,11.600000381469727,355430.0
+2020-07-27,11.600000381469727,12.199999809265137,11.579999923706055,11.960000038146973,3526220.0
+2020-07-28,11.960000038146973,11.960000038146973,11.5,11.84000015258789,1343080.0
+2020-08-05,11.880000114440918,12.0,11.800000190734863,11.920000076293945,1934750.0
+2020-08-06,11.920000076293945,11.979999542236328,11.899999618530273,11.920000076293945,568950.0
+2020-08-09,11.899999618530273,12.0,11.859999656677246,11.899999618530273,1027340.0
+2020-08-10,11.819999694824219,12.0,11.800000190734863,12.0,842870.0
+2020-08-11,12.0,12.0,11.920000076293945,12.0,840500.0
+2020-08-12,12.0,12.0,11.899999618530273,11.920000076293945,643890.0
+2020-08-13,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0.0
+2020-08-16,11.859999656677246,11.960000038146973,11.779999732971191,11.779999732971191,1038570.0
+2020-08-17,11.979999542236328,12.079999923706055,11.760000228881836,11.9399995803833,3492110.0
+2020-08-18,11.9399995803833,11.960000038146973,11.859999656677246,11.960000038146973,575600.0
+2020-08-19,11.9399995803833,11.9399995803833,11.84000015258789,11.84000015258789,1246830.0
+2020-08-20,11.84000015258789,11.859999656677246,11.699999809265137,11.800000190734863,786190.0
+2020-08-23,11.979999542236328,12.380000114440918,11.960000038146973,12.260000228881836,4266340.0
+2020-08-24,12.34000015258789,12.420000076293945,12.300000190734863,12.420000076293945,1285500.0
+2020-08-25,12.479999542236328,12.479999542236328,12.380000114440918,12.4399995803833,1302440.0
+2020-08-26,12.399999618530273,12.4399995803833,12.220000267028809,12.300000190734863,779260.0
+2020-08-27,12.380000114440918,12.380000114440918,12.220000267028809,12.300000190734863,794900.0
+2020-08-30,12.34000015258789,12.399999618530273,12.300000190734863,12.34000015258789,842300.0
+2020-08-31,12.359999656677246,12.479999542236328,12.319999694824219,12.479999542236328,2941720.0
+2020-09-01,12.479999542236328,12.680000305175781,12.4399995803833,12.680000305175781,5416390.0
+2020-09-02,12.680000305175781,12.739999771118164,12.5600004196167,12.739999771118164,1762850.0
+2020-09-03,12.720000267028809,12.9399995803833,12.720000267028809,12.9399995803833,6190890.0
+2020-09-06,12.34000015258789,12.680000305175781,12.34000015258789,12.680000305175781,2113900.0
+2020-09-07,12.680000305175781,12.680000305175781,12.399999618530273,12.420000076293945,1921290.0
+2020-09-08,12.380000114440918,12.420000076293945,12.260000228881836,12.34000015258789,2503010.0
+2020-09-09,12.300000190734863,12.5,12.119999885559082,12.5,1639660.0
+2020-09-10,12.539999961853027,12.720000267028809,12.479999542236328,12.720000267028809,5207630.0
+2020-09-13,12.720000267028809,12.720000267028809,12.619999885559082,12.65999984741211,471470.0
+2020-09-14,12.619999885559082,12.65999984741211,12.520000457763672,12.600000381469727,982770.0
+2020-09-15,12.520000457763672,12.65999984741211,12.520000457763672,12.640000343322754,1264310.0
+2020-09-16,12.600000381469727,12.65999984741211,12.5,12.65999984741211,753750.0
+2020-09-17,12.600000381469727,12.720000267028809,12.5,12.720000267028809,1697450.0
+2020-09-20,12.760000228881836,12.800000190734863,12.720000267028809,12.800000190734863,537550.0
+2020-09-21,12.800000190734863,12.800000190734863,12.739999771118164,12.779999732971191,515070.0
+2020-09-22,12.739999771118164,13.300000190734863,12.720000267028809,13.220000267028809,1180610.0
+2020-09-24,13.100000381469727,13.180000305175781,12.779999732971191,12.819999694824219,1325920.0
+2020-09-27,12.9399995803833,12.979999542236328,12.819999694824219,12.84000015258789,259120.0
+2020-09-28,12.899999618530273,13.140000343322754,12.899999618530273,13.039999961853027,864580.0
+2020-09-29,13.039999961853027,13.039999961853027,12.859999656677246,13.020000457763672,1464560.0
+2020-09-30,12.84000015258789,13.0,12.84000015258789,12.960000038146973,311430.0
+2020-10-01,12.920000076293945,13.079999923706055,12.899999618530273,12.979999542236328,660780.0
+2020-10-04,12.960000038146973,13.020000457763672,12.880000114440918,12.880000114440918,110570.0
+2020-10-05,12.819999694824219,13.0,12.5600004196167,13.0,589570.0
+2020-10-06,13.039999961853027,13.300000190734863,12.979999542236328,13.300000190734863,1190380.0
+2020-10-07,13.300000190734863,13.399999618530273,13.180000305175781,13.180000305175781,562120.0
+2020-10-08,13.399999618530273,13.699999809265137,13.319999694824219,13.699999809265137,1767060.0
+2020-10-11,13.800000190734863,13.800000190734863,13.600000381469727,13.699999809265137,543770.0
+2020-10-12,13.699999809265137,13.739999771118164,13.600000381469727,13.739999771118164,342900.0
+2020-10-13,13.720000267028809,13.739999771118164,13.600000381469727,13.600000381469727,341820.0
+2020-10-14,13.619999885559082,13.699999809265137,13.579999923706055,13.619999885559082,337020.0
+2020-10-15,13.600000381469727,13.600000381469727,13.319999694824219,13.319999694824219,588360.0
+2020-10-18,13.34000015258789,13.5,13.34000015258789,13.5,131120.0
+2020-10-19,13.4399995803833,13.5,13.420000076293945,13.4399995803833,238170.0
+2020-10-20,13.4399995803833,14.0600004196167,13.359999656677246,13.859999656677246,4688700.0
+2020-10-21,13.960000038146973,14.100000381469727,13.5,13.539999961853027,1318050.0
+2020-10-22,13.579999923706055,13.65999984741211,13.319999694824219,13.65999984741211,793420.0
+2020-10-25,13.420000076293945,13.579999923706055,13.0,13.0600004196167,428690.0
+2020-10-26,13.420000076293945,13.479999542236328,13.100000381469727,13.319999694824219,1176790.0
+2020-10-27,13.319999694824219,13.479999542236328,13.220000267028809,13.479999542236328,912910.0
+2020-10-28,13.479999542236328,13.479999542236328,13.260000228881836,13.260000228881836,422720.0
+2020-10-29,13.0,13.380000114440918,12.84000015258789,13.100000381469727,708210.0
+2020-11-01,13.199999809265137,13.279999732971191,13.140000343322754,13.140000343322754,107310.0
+2020-11-02,13.300000190734863,13.399999618530273,13.220000267028809,13.239999771118164,401580.0
+2020-11-03,13.300000190734863,13.300000190734863,13.199999809265137,13.199999809265137,154310.0
+2020-11-04,13.359999656677246,13.380000114440918,13.300000190734863,13.34000015258789,191110.0
+2020-11-05,13.319999694824219,13.399999618530273,13.199999809265137,13.380000114440918,246030.0
+2020-11-08,13.399999618530273,13.399999618530273,13.300000190734863,13.300000190734863,173400.0
+2020-11-09,13.279999732971191,13.279999732971191,13.100000381469727,13.140000343322754,1817140.0
+2020-11-10,13.140000343322754,13.199999809265137,12.699999809265137,12.859999656677246,2648130.0
+2020-11-11,12.880000114440918,12.920000076293945,12.699999809265137,12.699999809265137,1185370.0
+2020-11-12,12.699999809265137,12.859999656677246,12.699999809265137,12.800000190734863,1293950.0
+2020-11-15,12.819999694824219,12.960000038146973,12.819999694824219,12.960000038146973,1081940.0
+2020-11-16,13.0600004196167,13.0600004196167,12.800000190734863,12.920000076293945,692460.0
+2020-11-17,12.920000076293945,12.920000076293945,12.600000381469727,12.680000305175781,1503960.0
+2020-11-18,12.800000190734863,12.819999694824219,12.579999923706055,12.600000381469727,945970.0
+2020-11-19,12.640000343322754,12.640000343322754,12.359999656677246,12.460000038146973,1831710.0
+2020-11-22,12.5,12.5600004196167,12.420000076293945,12.479999542236328,661570.0
+2020-11-23,12.4399995803833,12.479999542236328,12.399999618530273,12.479999542236328,947800.0
+2020-11-24,12.399999618530273,12.680000305175781,12.300000190734863,12.300000190734863,1973380.0
+2020-11-25,12.420000076293945,12.5,12.34000015258789,12.34000015258789,1067640.0
+2020-11-26,12.319999694824219,12.5,12.220000267028809,12.220000267028809,1671870.0
+2020-11-29,12.399999618530273,12.619999885559082,12.300000190734863,12.399999618530273,1541110.0
+2020-11-30,12.479999542236328,12.720000267028809,12.220000267028809,12.720000267028809,3818650.0
+2020-12-01,12.720000267028809,12.720000267028809,12.5600004196167,12.699999809265137,921400.0
+2020-12-02,12.720000267028809,12.720000267028809,12.579999923706055,12.680000305175781,609830.0
+2020-12-03,12.680000305175781,12.699999809265137,12.520000457763672,12.520000457763672,1001420.0
+2020-12-06,12.520000457763672,12.600000381469727,12.399999618530273,12.399999618530273,298040.0
+2020-12-07,12.399999618530273,12.5,12.34000015258789,12.479999542236328,381930.0
+2020-12-08,12.5,12.5,12.15999984741211,12.199999809265137,1272650.0
+2020-12-09,12.220000267028809,12.319999694824219,12.220000267028809,12.300000190734863,669140.0
+2020-12-10,12.359999656677246,12.359999656677246,12.140000343322754,12.140000343322754,696530.0
+2020-12-13,12.199999809265137,12.300000190734863,12.140000343322754,12.300000190734863,672830.0
+2020-12-14,12.199999809265137,12.300000190734863,12.0600004196167,12.0600004196167,981780.0
+2020-12-15,12.15999984741211,12.34000015258789,12.079999923706055,12.079999923706055,1151160.0
+2020-12-16,12.100000381469727,12.199999809265137,12.0600004196167,12.0600004196167,688720.0
+2020-12-17,12.079999923706055,12.079999923706055,12.0,12.0,1306200.0
+2020-12-20,12.0600004196167,12.119999885559082,12.0,12.0600004196167,778390.0
+2020-12-21,12.0600004196167,12.600000381469727,11.899999618530273,12.5600004196167,2383460.0
+2020-12-22,12.399999618530273,12.5,12.199999809265137,12.399999618530273,2529160.0
+2020-12-23,12.399999618530273,12.399999618530273,12.220000267028809,12.300000190734863,1019990.0
+2020-12-24,12.300000190734863,12.399999618530273,12.260000228881836,12.319999694824219,394620.0
+2020-12-27,12.34000015258789,12.380000114440918,12.279999732971191,12.380000114440918,384360.0
+2020-12-28,12.399999618530273,12.460000038146973,12.300000190734863,12.34000015258789,374490.0
+2020-12-29,12.34000015258789,12.420000076293945,12.279999732971191,12.399999618530273,668450.0
+2020-12-30,12.399999618530273,12.399999618530273,12.319999694824219,12.399999618530273,977060.0
+2020-12-31,12.34000015258789,12.359999656677246,12.279999732971191,12.279999732971191,630350.0
+2021-01-03,12.279999732971191,12.34000015258789,12.0,12.34000015258789,574120.0
+2021-01-04,12.300000190734863,12.300000190734863,12.199999809265137,12.260000228881836,717220.0
+2021-01-05,12.260000228881836,12.399999618530273,12.220000267028809,12.399999618530273,822890.0
+2021-01-06,12.420000076293945,12.420000076293945,12.300000190734863,12.380000114440918,614930.0
+2021-01-07,12.380000114440918,12.380000114440918,12.300000190734863,12.380000114440918,493920.0
+2021-01-10,12.380000114440918,12.539999961853027,12.34000015258789,12.520000457763672,1185880.0
+2021-01-11,12.520000457763672,12.600000381469727,12.479999542236328,12.600000381469727,1355390.0
+2021-01-12,12.619999885559082,12.65999984741211,12.520000457763672,12.600000381469727,622270.0
+2021-01-13,12.600000381469727,12.640000343322754,12.5600004196167,12.619999885559082,654920.0
+2021-01-14,12.600000381469727,12.600000381469727,12.520000457763672,12.539999961853027,674550.0
+2021-01-17,12.539999961853027,12.640000343322754,12.539999961853027,12.600000381469727,285240.0
+2021-01-18,12.600000381469727,12.640000343322754,12.579999923706055,12.640000343322754,622800.0
+2021-01-19,12.640000343322754,12.65999984741211,12.5,12.5,552550.0
+2021-01-20,12.579999923706055,12.579999923706055,12.4399995803833,12.460000038146973,592710.0
+2021-01-21,12.5,12.539999961853027,12.460000038146973,12.5,490250.0
+2021-01-24,12.5,12.600000381469727,12.380000114440918,12.5,364310.0
+2021-01-25,12.5,12.619999885559082,12.460000038146973,12.619999885559082,1802960.0
+2021-01-26,12.520000457763672,12.600000381469727,12.520000457763672,12.539999961853027,286590.0
+2021-01-27,12.5600004196167,12.640000343322754,12.5600004196167,12.640000343322754,928090.0
+2021-01-28,12.539999961853027,12.600000381469727,12.460000038146973,12.479999542236328,1148030.0
+2021-01-31,12.5,12.5,12.220000267028809,12.300000190734863,672330.0
+2021-02-01,12.34000015258789,12.460000038146973,12.260000228881836,12.260000228881836,965780.0
+2021-02-02,12.420000076293945,12.5600004196167,12.300000190734863,12.5,930990.0
+2021-02-03,12.5,12.5,12.300000190734863,12.300000190734863,730140.0
+2021-02-04,12.100000381469727,12.600000381469727,12.100000381469727,12.399999618530273,720960.0
+2021-02-07,12.300000190734863,12.4399995803833,12.15999984741211,12.4399995803833,869980.0
+2021-02-08,12.319999694824219,12.399999618530273,12.260000228881836,12.319999694824219,1119320.0
+2021-02-09,12.359999656677246,12.380000114440918,12.319999694824219,12.34000015258789,648990.0
+2021-02-10,12.319999694824219,12.479999542236328,12.319999694824219,12.359999656677246,824240.0
+2021-02-11,12.460000038146973,12.520000457763672,12.420000076293945,12.479999542236328,928570.0
+2021-02-14,12.600000381469727,12.65999984741211,12.520000457763672,12.520000457763672,967100.0
+2021-02-15,12.640000343322754,12.640000343322754,12.5,12.5,383150.0
+2021-02-16,12.479999542236328,12.600000381469727,12.460000038146973,12.5,11957480.0
+2021-02-17,12.600000381469727,12.600000381469727,12.399999618530273,12.5600004196167,571570.0
+2021-02-18,12.5600004196167,12.5600004196167,12.380000114440918,12.420000076293945,895910.0
+2021-02-21,12.460000038146973,12.5,12.4399995803833,12.4399995803833,173310.0
+2021-02-22,12.4399995803833,12.460000038146973,12.380000114440918,12.399999618530273,554180.0
+2021-02-23,12.399999618530273,12.460000038146973,12.380000114440918,12.420000076293945,904860.0
+2021-02-24,12.399999618530273,12.399999618530273,12.300000190734863,12.300000190734863,623620.0
+2021-02-25,12.319999694824219,12.34000015258789,12.220000267028809,12.220000267028809,1352500.0
+2021-02-28,12.220000267028809,12.319999694824219,12.199999809265137,12.300000190734863,418080.0
+2021-03-01,12.319999694824219,12.319999694824219,12.199999809265137,12.239999771118164,677580.0
+2021-03-02,12.239999771118164,12.319999694824219,12.220000267028809,12.220000267028809,828540.0
+2021-03-03,12.199999809265137,12.319999694824219,12.199999809265137,12.300000190734863,465730.0
+2021-03-04,12.239999771118164,12.300000190734863,12.199999809265137,12.199999809265137,774590.0
+2021-03-07,12.199999809265137,12.300000190734863,12.199999809265137,12.260000228881836,162840.0
+2021-03-08,12.260000228881836,12.260000228881836,12.119999885559082,12.15999984741211,929400.0
+2021-03-09,12.180000305175781,12.300000190734863,12.100000381469727,12.100000381469727,500740.0
+2021-03-10,12.119999885559082,12.220000267028809,12.100000381469727,12.220000267028809,437340.0
+2021-03-11,12.100000381469727,12.239999771118164,12.0600004196167,12.100000381469727,1221300.0
+2021-03-14,12.260000228881836,12.399999618530273,12.199999809265137,12.359999656677246,2304850.0
+2021-03-15,12.399999618530273,12.899999618530273,12.380000114440918,12.859999656677246,3196640.0
+2021-03-16,12.899999618530273,13.199999809265137,12.899999618530273,13.199999809265137,3047870.0
+2021-03-17,13.199999809265137,13.300000190734863,12.800000190734863,12.979999542236328,2588720.0
+2021-03-18,12.979999542236328,13.0,12.859999656677246,12.859999656677246,1141490.0
+2021-03-21,12.899999618530273,13.079999923706055,12.819999694824219,13.079999923706055,537040.0
+2021-03-22,13.0600004196167,13.079999923706055,12.960000038146973,12.960000038146973,1039460.0
+2021-03-23,12.960000038146973,13.020000457763672,12.760000228881836,12.760000228881836,2201550.0
+2021-03-24,12.760000228881836,12.899999618530273,12.760000228881836,12.899999618530273,889740.0
+2021-03-25,12.899999618530273,12.9399995803833,12.800000190734863,12.880000114440918,1736070.0
+2021-03-28,12.520000457763672,12.539999961853027,12.4399995803833,12.5,1443300.0
+2021-03-29,12.5,12.539999961853027,12.460000038146973,12.539999961853027,575880.0
+2021-03-30,12.539999961853027,12.539999961853027,12.399999618530273,12.5,470850.0
+2021-03-31,12.5,12.779999732971191,12.479999542236328,12.640000343322754,2468950.0
+2021-04-01,12.699999809265137,12.699999809265137,12.539999961853027,12.699999809265137,566580.0
+2021-04-04,12.539999961853027,12.699999809265137,12.539999961853027,12.65999984741211,307750.0
+2021-04-05,12.680000305175781,12.680000305175781,12.5600004196167,12.5600004196167,204200.0
+2021-04-06,12.640000343322754,12.65999984741211,12.539999961853027,12.619999885559082,266500.0
+2021-04-07,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
+2021-04-08,12.579999923706055,12.699999809265137,12.579999923706055,12.699999809265137,539320.0
+2021-04-11,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2021-04-12,12.760000228881836,12.779999732971191,12.619999885559082,12.779999732971191,728860.0
+2021-04-13,12.779999732971191,12.779999732971191,12.640000343322754,12.720000267028809,604680.0
+2021-04-14,12.619999885559082,12.779999732971191,12.600000381469727,12.779999732971191,350080.0
+2021-04-15,12.800000190734863,12.880000114440918,12.739999771118164,12.819999694824219,503000.0
+2021-04-18,12.84000015258789,13.279999732971191,12.819999694824219,13.140000343322754,2459430.0
+2021-04-19,13.15999984741211,13.15999984741211,12.9399995803833,13.140000343322754,688860.0
+2021-04-20,13.020000457763672,13.199999809265137,13.0,13.079999923706055,763820.0
+2021-04-21,13.319999694824219,13.5,13.039999961853027,13.039999961853027,1654300.0
+2021-04-22,13.079999923706055,13.279999732971191,13.039999961853027,13.220000267028809,705660.0
+2021-04-25,13.199999809265137,13.239999771118164,13.15999984741211,13.180000305175781,381410.0
+2021-04-26,13.180000305175781,13.300000190734863,13.140000343322754,13.260000228881836,912720.0
+2021-04-27,13.220000267028809,13.380000114440918,13.220000267028809,13.319999694824219,756050.0
+2021-04-28,13.279999732971191,13.4399995803833,13.239999771118164,13.300000190734863,868080.0
+2021-04-29,13.300000190734863,13.4399995803833,13.199999809265137,13.4399995803833,688560.0
+2021-05-02,13.479999542236328,13.84000015258789,13.399999618530273,13.84000015258789,866710.0
+2021-05-03,13.819999694824219,14.0,13.800000190734863,13.800000190734863,961150.0
+2021-05-04,13.699999809265137,13.800000190734863,13.640000343322754,13.680000305175781,561680.0
+2021-05-05,13.699999809265137,13.819999694824219,13.640000343322754,13.640000343322754,307190.0
+2021-05-06,13.300000190734863,13.399999618530273,12.960000038146973,13.100000381469727,2349180.0
+2021-05-09,13.079999923706055,13.079999923706055,12.779999732971191,12.899999618530273,2942910.0
+2021-05-10,12.899999618530273,13.079999923706055,12.899999618530273,13.079999923706055,752500.0
+2021-05-17,13.079999923706055,13.119999885559082,12.779999732971191,12.779999732971191,826470.0
+2021-05-18,12.979999542236328,13.039999961853027,12.800000190734863,12.800000190734863,660140.0
+2021-05-19,12.899999618530273,12.960000038146973,12.880000114440918,12.899999618530273,405540.0
+2021-05-20,12.920000076293945,13.020000457763672,12.84000015258789,12.859999656677246,586440.0
+2021-05-23,12.859999656677246,12.9399995803833,12.779999732971191,12.920000076293945,460980.0
+2021-05-24,12.920000076293945,12.979999542236328,12.899999618530273,12.9399995803833,898690.0
+2021-05-25,12.899999618530273,13.039999961853027,12.899999618530273,13.039999961853027,498270.0
+2021-05-26,12.960000038146973,13.079999923706055,12.9399995803833,13.079999923706055,670790.0
+2021-05-27,13.079999923706055,13.100000381469727,12.899999618530273,12.899999618530273,1896480.0
+2021-05-30,13.0,13.0,12.899999618530273,12.960000038146973,558830.0
+2021-05-31,12.9399995803833,12.9399995803833,12.899999618530273,12.920000076293945,616310.0
+2021-06-01,12.920000076293945,12.920000076293945,12.84000015258789,12.899999618530273,749880.0
+2021-06-02,12.899999618530273,13.0,12.899999618530273,13.0,219370.0
+2021-06-03,13.0,13.0600004196167,12.880000114440918,12.880000114440918,985970.0
+2021-06-06,12.899999618530273,13.0,12.880000114440918,12.899999618530273,452140.0
+2021-06-07,12.899999618530273,12.960000038146973,12.859999656677246,12.899999618530273,683770.0
+2021-06-08,12.899999618530273,12.9399995803833,12.859999656677246,12.859999656677246,1192790.0
+2021-06-09,12.9399995803833,12.9399995803833,12.859999656677246,12.9399995803833,793030.0
+2021-06-10,12.960000038146973,13.199999809265137,12.960000038146973,13.020000457763672,3029120.0
+2021-06-13,13.119999885559082,13.119999885559082,12.960000038146973,12.960000038146973,497900.0
+2021-06-14,12.979999542236328,13.140000343322754,12.859999656677246,12.979999542236328,1501940.0
+2021-06-15,12.979999542236328,12.979999542236328,12.739999771118164,12.819999694824219,1174790.0
+2021-06-16,12.84000015258789,12.859999656677246,12.680000305175781,12.779999732971191,772840.0
+2021-06-17,12.800000190734863,12.800000190734863,12.699999809265137,12.699999809265137,1514380.0
+2021-06-20,12.760000228881836,12.84000015258789,12.720000267028809,12.779999732971191,322900.0
+2021-06-21,12.779999732971191,12.819999694824219,12.739999771118164,12.739999771118164,348910.0
+2021-06-22,12.699999809265137,12.819999694824219,12.600000381469727,12.600000381469727,1980990.0
+2021-06-23,12.65999984741211,12.699999809265137,12.520000457763672,12.520000457763672,1002000.0
+2021-06-24,12.619999885559082,12.65999984741211,12.5,12.5,1028180.0
+2021-06-27,12.5,12.5,12.5,12.5,0.0
+2021-06-28,12.600000381469727,12.640000343322754,12.479999542236328,12.579999923706055,944730.0
+2021-06-29,12.520000457763672,12.5600004196167,12.479999542236328,12.5,578690.0
+2021-06-30,12.5,12.520000457763672,12.34000015258789,12.399999618530273,1313700.0
+2021-07-01,12.420000076293945,12.4399995803833,12.380000114440918,12.399999618530273,374560.0
+2021-07-04,12.479999542236328,12.5600004196167,12.399999618530273,12.520000457763672,1371390.0
+2021-07-05,12.520000457763672,12.520000457763672,12.359999656677246,12.399999618530273,841880.0
+2021-07-06,12.420000076293945,12.479999542236328,12.279999732971191,12.279999732971191,1238270.0
+2021-07-07,12.319999694824219,12.319999694824219,12.100000381469727,12.260000228881836,2462080.0
+2021-07-08,12.260000228881836,12.260000228881836,11.979999542236328,12.079999923706055,2278220.0
+2021-07-11,12.100000381469727,12.119999885559082,11.760000228881836,11.800000190734863,2954260.0
+2021-07-12,11.800000190734863,11.899999618530273,11.520000457763672,11.859999656677246,3428900.0
+2021-07-13,12.0,12.079999923706055,11.699999809265137,12.079999923706055,1397280.0
+2021-07-14,12.079999923706055,12.079999923706055,11.680000305175781,11.779999732971191,4795300.0
+2021-07-15,11.819999694824219,11.819999694824219,11.600000381469727,11.65999984741211,3034330.0
+2021-07-25,11.720000267028809,11.779999732971191,11.579999923706055,11.600000381469727,3433650.0
+2021-07-26,11.619999885559082,11.699999809265137,11.579999923706055,11.680000305175781,1351390.0
+2021-07-27,11.600000381469727,11.779999732971191,11.600000381469727,11.619999885559082,1275720.0
+2021-07-28,11.720000267028809,11.859999656677246,11.680000305175781,11.859999656677246,1725600.0
+2021-07-29,11.880000114440918,11.880000114440918,11.680000305175781,11.779999732971191,1684750.0
+2021-08-01,11.800000190734863,11.84000015258789,11.65999984741211,11.819999694824219,1897250.0
+2021-08-02,11.859999656677246,11.859999656677246,11.699999809265137,11.819999694824219,2061510.0
+2021-08-03,11.819999694824219,11.84000015258789,11.680000305175781,11.739999771118164,1548700.0
+2021-08-04,11.739999771118164,11.739999771118164,11.579999923706055,11.680000305175781,2050720.0
+2021-08-05,11.680000305175781,11.699999809265137,11.579999923706055,11.699999809265137,2272180.0
+2021-08-08,11.720000267028809,11.720000267028809,11.5600004196167,11.600000381469727,2984750.0
+2021-08-09,11.600000381469727,11.640000343322754,11.520000457763672,11.579999923706055,1440120.0
+2021-08-10,11.600000381469727,11.640000343322754,11.579999923706055,11.600000381469727,935860.0
+2021-08-11,11.600000381469727,11.619999885559082,11.5600004196167,11.5600004196167,1377160.0
+2021-08-12,11.600000381469727,11.619999885559082,11.539999961853027,11.619999885559082,1006490.0
+2021-08-15,11.619999885559082,11.65999984741211,11.539999961853027,11.5600004196167,2157650.0
+2021-08-16,11.579999923706055,11.600000381469727,11.4399995803833,11.5,1643660.0
+2021-08-17,11.520000457763672,11.520000457763672,11.380000114440918,11.5,2155570.0
+2021-08-18,11.5,11.579999923706055,11.420000076293945,11.5600004196167,2906040.0
+2021-08-19,11.5,11.5,11.34000015258789,11.399999618530273,2804770.0
+2021-08-22,11.279999732971191,11.34000015258789,11.180000305175781,11.180000305175781,1504470.0
+2021-08-23,11.199999809265137,11.279999732971191,11.180000305175781,11.199999809265137,1113000.0
+2021-08-24,11.220000267028809,11.460000038146973,11.220000267028809,11.4399995803833,1730380.0
+2021-08-25,11.4399995803833,11.479999542236328,11.34000015258789,11.399999618530273,697770.0
+2021-08-26,11.399999618530273,11.399999618530273,11.260000228881836,11.359999656677246,491010.0
+2021-08-29,11.479999542236328,11.699999809265137,11.420000076293945,11.640000343322754,3831510.0
+2021-08-30,11.699999809265137,11.699999809265137,11.619999885559082,11.680000305175781,1607730.0
+2021-08-31,11.680000305175781,11.680000305175781,11.520000457763672,11.520000457763672,2877540.0
+2021-09-01,11.600000381469727,11.640000343322754,11.5600004196167,11.579999923706055,976060.0
+2021-09-02,11.600000381469727,11.680000305175781,11.579999923706055,11.680000305175781,1506650.0
+2021-09-05,11.699999809265137,11.739999771118164,11.680000305175781,11.720000267028809,1336610.0
+2021-09-06,11.739999771118164,11.779999732971191,11.720000267028809,11.739999771118164,1871180.0
+2021-09-07,11.739999771118164,11.760000228881836,11.65999984741211,11.720000267028809,1682170.0
+2021-09-08,11.739999771118164,11.760000228881836,11.640000343322754,11.65999984741211,1620940.0
+2021-09-09,11.65999984741211,11.760000228881836,11.640000343322754,11.680000305175781,2286270.0
+2021-09-12,11.579999923706055,11.579999923706055,11.399999618530273,11.420000076293945,1440720.0
+2021-09-13,11.420000076293945,11.479999542236328,11.399999618530273,11.479999542236328,605790.0
+2021-09-14,11.479999542236328,11.520000457763672,11.420000076293945,11.5,480340.0
+2021-09-15,11.460000038146973,11.479999542236328,11.420000076293945,11.420000076293945,567880.0
+2021-09-16,11.420000076293945,11.4399995803833,11.399999618530273,11.399999618530273,1008460.0
+2021-09-19,11.399999618530273,11.600000381469727,11.399999618530273,11.539999961853027,1282500.0
+2021-09-20,11.539999961853027,11.579999923706055,11.460000038146973,11.460000038146973,508870.0
+2021-09-21,11.4399995803833,11.4399995803833,11.359999656677246,11.380000114440918,1114820.0
+2021-09-22,11.420000076293945,11.4399995803833,11.319999694824219,11.319999694824219,835090.0
+2021-09-26,11.399999618530273,11.420000076293945,11.260000228881836,11.260000228881836,698410.0
+2021-09-27,11.300000190734863,11.319999694824219,11.199999809265137,11.199999809265137,1720250.0
+2021-09-28,11.279999732971191,11.319999694824219,11.220000267028809,11.220000267028809,1090310.0
+2021-09-29,11.220000267028809,11.239999771118164,11.180000305175781,11.239999771118164,2283460.0
+2021-09-30,11.239999771118164,11.260000228881836,11.199999809265137,11.260000228881836,1183920.0
+2021-10-03,11.279999732971191,11.279999732971191,11.220000267028809,11.220000267028809,283280.0
+2021-10-04,11.260000228881836,11.319999694824219,11.220000267028809,11.300000190734863,2181900.0
+2021-10-05,11.239999771118164,11.300000190734863,11.15999984741211,11.220000267028809,1585670.0
+2021-10-06,11.220000267028809,11.479999542236328,11.220000267028809,11.4399995803833,2585400.0
+2021-10-07,11.460000038146973,11.479999542236328,11.34000015258789,11.420000076293945,823070.0
+2021-10-10,11.4399995803833,11.4399995803833,11.300000190734863,11.300000190734863,674610.0
+2021-10-11,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2021-10-12,11.380000114440918,11.399999618530273,11.239999771118164,11.260000228881836,946640.0
+2021-10-13,11.279999732971191,11.380000114440918,11.260000228881836,11.300000190734863,672570.0
+2021-10-14,11.319999694824219,11.420000076293945,11.319999694824219,11.420000076293945,489960.0
+2021-10-17,11.4399995803833,11.579999923706055,11.4399995803833,11.5600004196167,1677360.0
+2021-10-18,11.579999923706055,11.579999923706055,11.399999618530273,11.420000076293945,990930.0
+2021-10-19,11.420000076293945,11.4399995803833,11.359999656677246,11.380000114440918,683890.0
+2021-10-20,11.420000076293945,11.420000076293945,11.380000114440918,11.420000076293945,770320.0
+2021-10-21,11.420000076293945,11.460000038146973,11.380000114440918,11.420000076293945,341210.0
+2021-10-24,11.399999618530273,11.479999542236328,11.399999618530273,11.420000076293945,512980.0
+2021-10-25,11.420000076293945,11.4399995803833,11.399999618530273,11.420000076293945,764040.0
+2021-10-26,11.399999618530273,11.699999809265137,11.399999618530273,11.619999885559082,3062690.0
+2021-10-27,11.600000381469727,11.600000381469727,11.479999542236328,11.479999542236328,1016450.0
+2021-10-28,11.479999542236328,11.579999923706055,11.460000038146973,11.579999923706055,721640.0
+2021-10-31,11.5600004196167,11.619999885559082,11.539999961853027,11.5600004196167,748810.0
+2021-11-01,11.539999961853027,11.640000343322754,11.479999542236328,11.600000381469727,1053140.0
+2021-11-02,11.579999923706055,11.600000381469727,11.520000457763672,11.600000381469727,442830.0
+2021-11-03,11.600000381469727,11.600000381469727,11.539999961853027,11.600000381469727,452010.0
+2021-11-04,11.520000457763672,11.619999885559082,11.520000457763672,11.619999885559082,742090.0
+2021-11-07,11.579999923706055,11.699999809265137,11.579999923706055,11.680000305175781,1262040.0
+2021-11-08,11.680000305175781,11.699999809265137,11.600000381469727,11.65999984741211,835270.0
+2021-11-09,11.65999984741211,11.680000305175781,11.5,11.640000343322754,793240.0
+2021-11-10,11.5,11.579999923706055,11.479999542236328,11.5,815610.0
+2021-11-11,11.5,11.680000305175781,11.5,11.640000343322754,895240.0
+2021-11-14,11.640000343322754,11.65999984741211,11.579999923706055,11.65999984741211,672570.0
+2021-11-15,11.520000457763672,11.579999923706055,11.420000076293945,11.479999542236328,700240.0
+2021-11-16,11.460000038146973,11.520000457763672,11.359999656677246,11.479999542236328,735670.0
+2021-11-17,11.479999542236328,11.479999542236328,11.319999694824219,11.34000015258789,681490.0
+2021-11-18,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0.0
+2021-11-21,11.319999694824219,11.319999694824219,11.199999809265137,11.199999809265137,589600.0
+2021-11-22,11.239999771118164,11.279999732971191,10.920000076293945,10.920000076293945,961400.0
+2021-11-23,10.899999618530273,11.539999961853027,10.899999618530273,11.5,946240.0
+2021-11-24,11.479999542236328,11.479999542236328,11.239999771118164,11.260000228881836,573310.0
+2021-11-25,11.380000114440918,11.380000114440918,11.15999984741211,11.15999984741211,477700.0
+2021-11-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2021-11-29,11.140000343322754,11.239999771118164,10.899999618530273,10.899999618530273,853340.0
+2021-11-30,10.899999618530273,11.100000381469727,10.699999809265137,10.699999809265137,2678260.0
+2021-12-01,10.699999809265137,10.899999618530273,10.699999809265137,10.800000190734863,498850.0
+2021-12-02,10.819999694824219,10.960000038146973,10.800000190734863,10.880000114440918,429900.0
+2021-12-05,10.960000038146973,11.15999984741211,10.960000038146973,11.15999984741211,459250.0
+2021-12-06,11.15999984741211,11.199999809265137,11.100000381469727,11.100000381469727,851310.0
+2021-12-07,11.0600004196167,11.15999984741211,11.0600004196167,11.140000343322754,421770.0
+2021-12-08,11.100000381469727,11.199999809265137,11.039999961853027,11.119999885559082,600030.0
+2021-12-09,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,248370.0
+2021-12-12,11.0,11.100000381469727,10.979999542236328,11.020000457763672,446680.0
+2021-12-13,11.180000305175781,11.319999694824219,11.119999885559082,11.119999885559082,927750.0
+2021-12-14,11.140000343322754,11.220000267028809,11.140000343322754,11.220000267028809,450570.0
+2021-12-15,11.180000305175781,11.300000190734863,11.15999984741211,11.15999984741211,603810.0
+2021-12-16,11.220000267028809,11.220000267028809,11.0,11.0,1935450.0
+2021-12-19,11.100000381469727,11.199999809265137,11.079999923706055,11.199999809265137,318960.0
+2021-12-20,11.199999809265137,11.199999809265137,11.020000457763672,11.119999885559082,368640.0
+2021-12-21,11.079999923706055,11.180000305175781,11.0,11.079999923706055,291660.0
+2021-12-22,11.0600004196167,11.119999885559082,11.0600004196167,11.119999885559082,143860.0
+2021-12-23,11.119999885559082,11.199999809265137,11.020000457763672,11.199999809265137,508990.0
+2021-12-26,11.15999984741211,11.15999984741211,10.899999618530273,10.920000076293945,889990.0
+2021-12-27,10.920000076293945,10.9399995803833,10.859999656677246,10.9399995803833,458860.0
+2021-12-28,10.899999618530273,10.979999542236328,10.880000114440918,10.899999618530273,799620.0
+2021-12-29,10.899999618530273,10.960000038146973,10.760000228881836,10.84000015258789,612570.0
+2021-12-30,10.84000015258789,10.9399995803833,10.800000190734863,10.819999694824219,451780.0
+2022-01-02,10.800000190734863,10.9399995803833,10.800000190734863,10.920000076293945,242470.0
+2022-01-03,10.920000076293945,10.920000076293945,10.819999694824219,10.899999618530273,284640.0
+2022-01-04,10.899999618530273,10.960000038146973,10.859999656677246,10.899999618530273,436290.0
+2022-01-05,10.899999618530273,10.920000076293945,10.880000114440918,10.920000076293945,280190.0
+2022-01-06,10.899999618530273,10.960000038146973,10.880000114440918,10.899999618530273,581670.0
+2022-01-09,10.819999694824219,10.9399995803833,10.819999694824219,10.920000076293945,333450.0
+2022-01-10,10.920000076293945,10.9399995803833,10.899999618530273,10.920000076293945,322550.0
+2022-01-11,10.920000076293945,11.039999961853027,10.880000114440918,11.020000457763672,645350.0
+2022-01-12,11.0,11.180000305175781,11.0,11.180000305175781,1112000.0
+2022-01-13,11.15999984741211,11.199999809265137,11.140000343322754,11.199999809265137,965250.0
+2022-01-16,11.220000267028809,11.220000267028809,11.100000381469727,11.15999984741211,571320.0
+2022-01-17,11.15999984741211,11.15999984741211,11.020000457763672,11.119999885559082,459770.0
+2022-01-18,11.100000381469727,11.100000381469727,11.079999923706055,11.079999923706055,536990.0
+2022-01-19,11.039999961853027,11.0600004196167,11.0,11.039999961853027,332150.0
+2022-01-20,11.039999961853027,11.100000381469727,11.020000457763672,11.100000381469727,367230.0
+2022-01-23,11.0600004196167,11.0600004196167,10.979999542236328,11.0600004196167,409310.0
+2022-01-24,10.960000038146973,11.0,10.84000015258789,10.859999656677246,834910.0
+2022-01-25,10.880000114440918,10.920000076293945,10.859999656677246,10.880000114440918,316360.0
+2022-01-26,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
+2022-01-27,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
+2022-01-30,10.800000190734863,10.819999694824219,10.680000305175781,10.680000305175781,1727700.0
+2022-01-31,10.699999809265137,10.760000228881836,10.600000381469727,10.600000381469727,2178810.0
+2022-02-01,10.640000343322754,10.680000305175781,10.600000381469727,10.640000343322754,1065950.0
+2022-02-02,10.65999984741211,10.680000305175781,10.640000343322754,10.640000343322754,542850.0
+2022-02-03,10.619999885559082,10.640000343322754,10.5600004196167,10.5600004196167,915840.0
+2022-02-06,10.539999961853027,10.800000190734863,10.399999618530273,10.800000190734863,2371010.0
+2022-02-07,10.819999694824219,10.859999656677246,10.720000267028809,10.720000267028809,981370.0
+2022-02-08,10.739999771118164,11.100000381469727,10.739999771118164,11.020000457763672,2936350.0
+2022-02-09,11.100000381469727,11.279999732971191,11.0600004196167,11.15999984741211,1895680.0
+2022-02-10,11.180000305175781,11.199999809265137,11.039999961853027,11.140000343322754,703000.0
+2022-02-13,11.039999961853027,11.039999961853027,10.779999732971191,10.819999694824219,563580.0
+2022-02-14,10.84000015258789,10.880000114440918,10.760000228881836,10.800000190734863,565860.0
+2022-02-15,10.979999542236328,11.100000381469727,10.899999618530273,11.100000381469727,777180.0
+2022-02-16,11.199999809265137,11.220000267028809,11.119999885559082,11.15999984741211,1601460.0
+2022-02-17,11.180000305175781,11.399999618530273,11.15999984741211,11.319999694824219,3710230.0
+2022-02-20,11.319999694824219,11.319999694824219,10.979999542236328,10.979999542236328,812190.0
+2022-02-21,10.979999542236328,11.220000267028809,10.979999542236328,11.220000267028809,647140.0
+2022-02-23,11.220000267028809,11.380000114440918,11.220000267028809,11.300000190734863,943630.0
+2022-02-24,11.199999809265137,11.199999809265137,11.0600004196167,11.100000381469727,829500.0
+2022-02-27,11.260000228881836,11.319999694824219,11.100000381469727,11.199999809265137,1052760.0
+2022-02-28,11.119999885559082,11.199999809265137,11.100000381469727,11.140000343322754,907470.0
+2022-03-01,11.199999809265137,11.399999618530273,11.140000343322754,11.359999656677246,1859700.0
+2022-03-02,11.359999656677246,11.5,11.279999732971191,11.5,3283860.0
+2022-03-03,11.5,11.680000305175781,11.460000038146973,11.680000305175781,2217570.0
+2022-03-06,11.699999809265137,11.699999809265137,11.5,11.539999961853027,657560.0
+2022-03-07,11.640000343322754,11.640000343322754,11.300000190734863,11.359999656677246,1573970.0
+2022-03-08,11.300000190734863,11.520000457763672,11.300000190734863,11.300000190734863,985890.0
+2022-03-09,11.300000190734863,11.420000076293945,11.260000228881836,11.260000228881836,1772850.0
+2022-03-10,11.34000015258789,11.399999618530273,11.239999771118164,11.300000190734863,963730.0
+2022-03-13,11.300000190734863,11.380000114440918,11.260000228881836,11.300000190734863,611450.0
+2022-03-14,11.300000190734863,11.319999694824219,11.199999809265137,11.199999809265137,904170.0
+2022-03-15,11.199999809265137,11.239999771118164,11.100000381469727,11.239999771118164,943180.0
+2022-03-16,11.279999732971191,11.319999694824219,11.239999771118164,11.319999694824219,671370.0
+2022-03-17,11.399999618530273,11.779999732971191,11.399999618530273,11.600000381469727,5851570.0
+2022-03-20,11.619999885559082,11.699999809265137,11.520000457763672,11.619999885559082,1316020.0
+2022-03-21,11.420000076293945,11.539999961853027,11.359999656677246,11.380000114440918,1725720.0
+2022-03-22,11.380000114440918,11.579999923706055,11.300000190734863,11.5,2414100.0
+2022-03-23,11.4399995803833,11.600000381469727,11.399999618530273,11.579999923706055,2145110.0
+2022-03-24,11.479999542236328,11.5600004196167,11.460000038146973,11.5600004196167,935850.0
+2022-03-27,11.5,11.579999923706055,11.460000038146973,11.520000457763672,676100.0
+2022-03-28,11.539999961853027,11.539999961853027,11.4399995803833,11.520000457763672,610050.0
+2022-03-29,11.5,11.5,11.4399995803833,11.479999542236328,468080.0
+2022-03-30,11.479999542236328,11.600000381469727,11.34000015258789,11.539999961853027,2119160.0
+2022-03-31,11.460000038146973,11.760000228881836,11.460000038146973,11.699999809265137,3493640.0
+2022-04-03,11.899999618530273,11.979999542236328,11.720000267028809,11.899999618530273,2188940.0
+2022-04-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
+2022-04-05,11.819999694824219,11.819999694824219,11.479999542236328,11.539999961853027,2096220.0
+2022-04-06,11.600000381469727,11.739999771118164,11.5,11.640000343322754,988280.0
+2022-04-07,11.600000381469727,11.65999984741211,11.460000038146973,11.460000038146973,924970.0
+2022-04-10,11.5,11.600000381469727,11.479999542236328,11.479999542236328,307430.0
+2022-04-11,11.479999542236328,11.539999961853027,11.479999542236328,11.5,1158630.0
+2022-04-12,11.5,11.680000305175781,11.479999542236328,11.5600004196167,1781880.0
+2022-04-13,11.5600004196167,11.5600004196167,11.460000038146973,11.5,793860.0
+2022-04-14,11.479999542236328,11.520000457763672,11.460000038146973,11.5,709090.0
+2022-04-17,11.5,11.5,11.399999618530273,11.399999618530273,472650.0
+2022-04-18,11.460000038146973,11.479999542236328,11.420000076293945,11.460000038146973,298360.0
+2022-04-19,11.460000038146973,11.460000038146973,11.300000190734863,11.300000190734863,994980.0
+2022-04-20,11.319999694824219,11.359999656677246,11.15999984741211,11.239999771118164,1394590.0
+2022-04-21,11.239999771118164,11.260000228881836,11.15999984741211,11.180000305175781,849630.0
+2022-04-24,11.15999984741211,11.34000015258789,11.15999984741211,11.199999809265137,595220.0
+2022-04-25,11.199999809265137,11.380000114440918,11.199999809265137,11.300000190734863,1146370.0
+2022-04-26,11.300000190734863,11.319999694824219,11.100000381469727,11.100000381469727,920860.0
+2022-04-27,11.140000343322754,11.239999771118164,11.100000381469727,11.100000381469727,613110.0
+2022-04-28,11.100000381469727,11.319999694824219,11.100000381469727,11.180000305175781,870500.0
+2022-05-08,11.140000343322754,11.300000190734863,11.140000343322754,11.260000228881836,311460.0
+2022-05-09,11.220000267028809,11.479999542236328,11.220000267028809,11.399999618530273,1244870.0
+2022-05-10,11.420000076293945,11.5,11.380000114440918,11.399999618530273,1400110.0
+2022-05-11,11.5,11.680000305175781,11.460000038146973,11.479999542236328,2701000.0
+2022-05-12,11.460000038146973,11.5600004196167,11.359999656677246,11.399999618530273,1257170.0
+2022-05-15,11.359999656677246,11.359999656677246,11.119999885559082,11.220000267028809,364260.0
+2022-05-16,11.260000228881836,11.300000190734863,11.15999984741211,11.199999809265137,905750.0
+2022-05-17,11.180000305175781,11.180000305175781,10.9399995803833,10.979999542236328,1274940.0
+2022-05-18,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2022-05-19,11.199999809265137,11.399999618530273,11.079999923706055,11.300000190734863,1462960.0
+2022-05-22,11.279999732971191,11.359999656677246,11.100000381469727,11.300000190734863,1677330.0
+2022-05-23,11.260000228881836,11.460000038146973,11.199999809265137,11.399999618530273,1621620.0
+2022-05-24,11.399999618530273,11.460000038146973,11.300000190734863,11.300000190734863,1091460.0
+2022-05-25,11.359999656677246,11.399999618530273,11.239999771118164,11.359999656677246,1033870.0
+2022-05-26,11.319999694824219,11.479999542236328,11.279999732971191,11.279999732971191,1292620.0
+2022-05-29,11.279999732971191,11.399999618530273,11.239999771118164,11.380000114440918,610400.0
+2022-05-30,11.380000114440918,11.5,11.319999694824219,11.5,2342590.0
+2022-05-31,11.5,11.579999923706055,11.0600004196167,11.0600004196167,41014640.0
+2022-06-01,11.15999984741211,11.300000190734863,11.100000381469727,11.15999984741211,3594920.0
+2022-06-02,11.15999984741211,11.239999771118164,11.0600004196167,11.0600004196167,1623580.0
+2022-06-05,11.0600004196167,11.180000305175781,11.0600004196167,11.15999984741211,399870.0
+2022-06-06,11.15999984741211,11.180000305175781,10.979999542236328,10.979999542236328,1639240.0
+2022-06-07,11.0600004196167,11.079999923706055,11.0,11.079999923706055,1424430.0
+2022-06-08,11.020000457763672,11.100000381469727,10.920000076293945,10.920000076293945,1851200.0
+2022-06-09,11.020000457763672,11.15999984741211,10.899999618530273,11.140000343322754,1346290.0
+2022-06-12,10.899999618530273,10.979999542236328,10.899999618530273,10.899999618530273,585530.0
+2022-06-13,10.899999618530273,10.899999618530273,10.539999961853027,10.579999923706055,2118590.0
+2022-06-14,10.600000381469727,10.779999732971191,10.399999618530273,10.5,2385180.0
+2022-06-15,10.579999923706055,10.899999618530273,10.539999961853027,10.739999771118164,1986320.0
+2022-06-16,10.699999809265137,10.699999809265137,10.300000190734863,10.319999694824219,6137140.0
+2022-06-19,10.319999694824219,10.359999656677246,9.899999618530273,9.949999809265137,1261640.0
+2022-06-20,9.989999771118164,10.199999809265137,9.899999618530273,10.199999809265137,1082280.0
+2022-06-21,10.220000267028809,10.300000190734863,10.100000381469727,10.300000190734863,1162800.0
+2022-06-22,10.140000343322754,10.140000343322754,9.819999694824219,9.890000343322754,1562310.0
+2022-06-23,9.800000190734863,9.8100004196167,9.5,9.600000381469727,3695090.0
+2022-06-26,9.65999984741211,9.779999732971191,9.649999618530273,9.779999732971191,656460.0
+2022-06-27,9.800000190734863,9.800000190734863,9.680000305175781,9.75,769390.0
+2022-06-28,9.760000228881836,10.420000076293945,9.75,10.319999694824219,3125050.0
+2022-06-29,10.399999618530273,10.680000305175781,10.380000114440918,10.5600004196167,1346340.0
+2022-06-30,10.4399995803833,10.4399995803833,10.220000267028809,10.319999694824219,1061600.0
+2022-07-03,10.300000190734863,10.539999961853027,10.239999771118164,10.539999961853027,1123720.0
+2022-07-04,10.420000076293945,10.600000381469727,10.319999694824219,10.479999542236328,872850.0
+2022-07-05,10.539999961853027,10.5600004196167,10.4399995803833,10.4399995803833,297550.0
+2022-07-06,10.4399995803833,10.760000228881836,10.199999809265137,10.739999771118164,1773310.0
+2022-07-13,10.720000267028809,11.520000457763672,10.720000267028809,10.760000228881836,2519300.0
+2022-07-14,10.760000228881836,11.279999732971191,10.760000228881836,10.899999618530273,2181790.0
+2022-07-17,11.100000381469727,11.199999809265137,10.899999618530273,11.020000457763672,682860.0
+2022-07-18,11.0,11.0,10.699999809265137,10.739999771118164,1423650.0
+2022-07-19,10.739999771118164,11.020000457763672,10.739999771118164,11.0,986700.0
+2022-07-20,11.0600004196167,11.119999885559082,10.520000457763672,10.600000381469727,1776460.0
+2022-07-21,10.720000267028809,10.920000076293945,10.720000267028809,10.899999618530273,1092300.0
+2022-07-24,10.800000190734863,10.979999542236328,10.800000190734863,10.819999694824219,709260.0
+2022-07-25,10.920000076293945,11.140000343322754,10.779999732971191,11.100000381469727,1499530.0
+2022-07-26,11.119999885559082,11.399999618530273,11.119999885559082,11.260000228881836,1398860.0
+2022-07-27,11.300000190734863,11.5600004196167,11.300000190734863,11.399999618530273,2590990.0
+2022-07-28,11.5,11.600000381469727,11.399999618530273,11.600000381469727,1184860.0
+2022-07-31,11.600000381469727,11.680000305175781,11.5,11.5,549610.0
+2022-08-01,11.579999923706055,11.720000267028809,11.479999542236328,11.65999984741211,1793600.0
+2022-08-02,11.65999984741211,11.800000190734863,11.640000343322754,11.779999732971191,1306160.0
+2022-08-03,11.779999732971191,11.84000015258789,11.640000343322754,11.779999732971191,2094720.0
+2022-08-04,11.699999809265137,12.0,11.699999809265137,11.960000038146973,4074910.0
+2022-08-07,11.960000038146973,12.020000457763672,11.9399995803833,12.0,1206960.0
+2022-08-08,11.960000038146973,12.199999809265137,11.960000038146973,12.100000381469727,1100640.0
+2022-08-09,12.100000381469727,12.100000381469727,11.960000038146973,12.020000457763672,1087090.0
+2022-08-10,12.119999885559082,12.5,12.119999885559082,12.5,3391150.0
+2022-08-11,12.5,12.84000015258789,12.5,12.779999732971191,2388300.0
+2022-08-14,12.739999771118164,12.760000228881836,12.359999656677246,12.680000305175781,911340.0
+2022-08-15,12.600000381469727,12.600000381469727,12.420000076293945,12.600000381469727,2132590.0
+2022-08-16,12.600000381469727,12.65999984741211,12.399999618530273,12.600000381469727,1843970.0
+2022-08-17,12.600000381469727,12.779999732971191,12.600000381469727,12.699999809265137,1734920.0
+2022-08-18,12.399999618530273,12.699999809265137,12.119999885559082,12.15999984741211,5116460.0
+2022-08-21,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0.0
+2022-08-22,12.079999923706055,12.579999923706055,12.0600004196167,12.479999542236328,1990200.0
+2022-08-23,12.5,12.579999923706055,12.279999732971191,12.399999618530273,1200550.0
+2022-08-24,12.279999732971191,12.399999618530273,12.260000228881836,12.399999618530273,613570.0
+2022-08-25,12.380000114440918,12.399999618530273,12.300000190734863,12.380000114440918,504000.0
+2022-08-28,12.34000015258789,12.520000457763672,12.319999694824219,12.520000457763672,676950.0
+2022-08-29,12.520000457763672,12.699999809265137,12.520000457763672,12.65999984741211,1985320.0
+2022-08-30,12.65999984741211,12.880000114440918,12.640000343322754,12.880000114440918,1908050.0
+2022-08-31,12.899999618530273,12.899999618530273,12.699999809265137,12.819999694824219,2054630.0
+2022-09-01,12.520000457763672,12.5600004196167,12.460000038146973,12.479999542236328,1403820.0
+2022-09-04,12.239999771118164,12.5,12.239999771118164,12.460000038146973,261780.0
+2022-09-05,12.479999542236328,12.699999809265137,12.279999732971191,12.420000076293945,885110.0
+2022-09-06,12.279999732971191,12.420000076293945,12.279999732971191,12.319999694824219,578270.0
+2022-09-07,12.199999809265137,12.34000015258789,12.180000305175781,12.34000015258789,723380.0
+2022-09-08,12.180000305175781,12.600000381469727,12.180000305175781,12.600000381469727,1039910.0
+2022-09-11,12.699999809265137,12.699999809265137,12.520000457763672,12.520000457763672,175960.0
+2022-09-12,12.579999923706055,12.760000228881836,12.579999923706055,12.720000267028809,655010.0
+2022-09-13,12.600000381469727,12.65999984741211,12.300000190734863,12.380000114440918,1459480.0
+2022-09-14,12.319999694824219,12.600000381469727,12.260000228881836,12.5,602550.0
+2022-09-15,12.5600004196167,12.680000305175781,12.479999542236328,12.680000305175781,3211800.0
+2022-09-18,12.600000381469727,12.640000343322754,12.300000190734863,12.359999656677246,293820.0
+2022-09-19,12.199999809265137,12.5,12.199999809265137,12.199999809265137,963660.0
+2022-09-20,12.300000190734863,12.5,12.15999984741211,12.15999984741211,631650.0
+2022-09-21,11.960000038146973,12.0600004196167,11.800000190734863,12.020000457763672,434730.0
+2022-09-25,11.699999809265137,12.0,11.619999885559082,11.979999542236328,613220.0
+2022-09-26,11.899999618530273,12.0,11.880000114440918,11.880000114440918,541090.0
+2022-09-27,11.880000114440918,12.319999694824219,11.880000114440918,12.140000343322754,515200.0
+2022-09-28,12.140000343322754,12.300000190734863,12.140000343322754,12.180000305175781,443640.0
+2022-09-29,12.279999732971191,12.479999542236328,12.279999732971191,12.34000015258789,872490.0
+2022-10-02,12.399999618530273,12.579999923706055,12.380000114440918,12.539999961853027,663000.0
+2022-10-03,12.5600004196167,12.720000267028809,12.5,12.699999809265137,1223890.0
+2022-10-04,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2022-10-05,12.5,12.600000381469727,12.5,12.5600004196167,319110.0
+2022-10-06,12.4399995803833,12.680000305175781,12.4399995803833,12.539999961853027,642600.0
+2022-10-09,12.539999961853027,12.539999961853027,12.399999618530273,12.399999618530273,164390.0
+2022-10-10,12.399999618530273,12.420000076293945,12.0600004196167,12.239999771118164,666400.0
+2022-10-11,12.180000305175781,12.319999694824219,12.039999961853027,12.100000381469727,491460.0
+2022-10-12,12.100000381469727,12.300000190734863,12.0600004196167,12.119999885559082,297690.0
+2022-10-13,12.140000343322754,12.399999618530273,12.079999923706055,12.079999923706055,570120.0
+2022-10-16,12.0600004196167,12.239999771118164,11.979999542236328,12.180000305175781,198880.0
+2022-10-17,12.020000457763672,12.199999809265137,12.020000457763672,12.0600004196167,303300.0
+2022-10-18,12.0600004196167,12.239999771118164,12.0600004196167,12.239999771118164,505420.0
+2022-10-19,12.239999771118164,12.300000190734863,12.020000457763672,12.119999885559082,820710.0
+2022-10-20,12.079999923706055,12.300000190734863,12.079999923706055,12.300000190734863,986070.0
+2022-10-23,12.34000015258789,12.399999618530273,12.199999809265137,12.239999771118164,377360.0
+2022-10-24,12.239999771118164,12.260000228881836,12.039999961853027,12.0600004196167,1428560.0
+2022-10-25,12.0600004196167,12.180000305175781,11.800000190734863,11.920000076293945,1046200.0
+2022-10-26,11.960000038146973,11.979999542236328,11.619999885559082,11.619999885559082,718940.0
+2022-10-27,11.720000267028809,11.899999618530273,11.699999809265137,11.699999809265137,1008400.0
+2022-10-30,11.739999771118164,11.960000038146973,11.739999771118164,11.920000076293945,182240.0
+2022-10-31,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0.0
+2022-11-01,11.420000076293945,11.5,11.359999656677246,11.399999618530273,586240.0
+2022-11-02,11.4399995803833,11.5600004196167,11.260000228881836,11.34000015258789,698060.0
+2022-11-03,11.300000190734863,11.460000038146973,11.300000190734863,11.420000076293945,184320.0
+2022-11-06,11.5,11.5,11.460000038146973,11.5,249720.0
+2022-11-07,11.699999809265137,11.819999694824219,11.5,11.680000305175781,848620.0
+2022-11-08,11.680000305175781,11.699999809265137,11.460000038146973,11.699999809265137,420000.0
+2022-11-09,11.579999923706055,11.680000305175781,11.5600004196167,11.680000305175781,218760.0
+2022-11-10,11.520000457763672,11.779999732971191,11.479999542236328,11.779999732971191,2981090.0
+2022-11-13,11.779999732971191,11.960000038146973,11.760000228881836,11.9399995803833,736680.0
+2022-11-14,11.880000114440918,11.899999618530273,11.720000267028809,11.779999732971191,596120.0
+2022-11-15,11.65999984741211,11.880000114440918,11.520000457763672,11.880000114440918,514420.0
+2022-11-16,12.359999656677246,12.9399995803833,12.359999656677246,12.680000305175781,5810770.0
+2022-11-17,12.800000190734863,12.800000190734863,12.680000305175781,12.760000228881836,3614230.0
+2022-11-20,12.859999656677246,12.859999656677246,12.359999656677246,12.619999885559082,3195580.0
+2022-11-21,11.65999984741211,11.899999618530273,11.600000381469727,11.699999809265137,2095930.0
+2022-11-22,11.680000305175781,11.680000305175781,11.0600004196167,11.199999809265137,2275130.0
+2022-11-24,11.0600004196167,11.260000228881836,10.699999809265137,11.199999809265137,1657870.0
+2022-11-27,11.100000381469727,11.239999771118164,10.960000038146973,11.239999771118164,826220.0
+2022-11-28,11.079999923706055,11.279999732971191,11.079999923706055,11.279999732971191,870380.0
+2022-11-29,11.220000267028809,11.220000267028809,11.119999885559082,11.15999984741211,532820.0
+2022-11-30,11.239999771118164,11.640000343322754,11.199999809265137,11.5,1642220.0
+2022-12-01,11.65999984741211,11.779999732971191,11.479999542236328,11.5600004196167,1317470.0
+2022-12-04,11.65999984741211,11.65999984741211,11.380000114440918,11.399999618530273,387460.0
+2022-12-05,11.300000190734863,11.420000076293945,11.100000381469727,11.300000190734863,847400.0
+2022-12-06,11.279999732971191,11.300000190734863,11.039999961853027,11.039999961853027,895390.0
+2022-12-07,11.0600004196167,11.239999771118164,11.020000457763672,11.100000381469727,756090.0
+2022-12-08,11.100000381469727,11.100000381469727,10.800000190734863,10.880000114440918,1529850.0
+2022-12-11,10.859999656677246,10.899999618530273,10.600000381469727,10.640000343322754,745570.0
+2022-12-12,10.600000381469727,10.84000015258789,10.520000457763672,10.720000267028809,917260.0
+2022-12-13,10.699999809265137,10.720000267028809,10.239999771118164,10.300000190734863,2463570.0
+2022-12-14,10.34000015258789,10.619999885559082,10.260000228881836,10.5,2486610.0
+2022-12-15,10.300000190734863,11.0600004196167,10.300000190734863,11.0600004196167,2650040.0
+2022-12-18,10.920000076293945,11.220000267028809,10.65999984741211,10.739999771118164,716150.0
+2022-12-19,10.739999771118164,10.859999656677246,10.579999923706055,10.760000228881836,735190.0
+2022-12-20,10.619999885559082,10.65999984741211,10.5,10.520000457763672,805940.0
+2022-12-21,10.539999961853027,10.65999984741211,10.460000038146973,10.460000038146973,841860.0
+2022-12-22,10.520000457763672,10.539999961853027,10.420000076293945,10.420000076293945,633510.0
+2022-12-25,10.539999961853027,10.640000343322754,10.4399995803833,10.579999923706055,486950.0
+2022-12-26,10.640000343322754,10.699999809265137,10.539999961853027,10.579999923706055,737650.0
+2022-12-27,10.5600004196167,10.579999923706055,10.420000076293945,10.460000038146973,1346000.0
+2022-12-28,10.460000038146973,10.5,10.399999618530273,10.420000076293945,740780.0
+2022-12-29,10.479999542236328,10.579999923706055,10.399999618530273,10.399999618530273,1080860.0
+2023-01-01,10.460000038146973,10.520000457763672,10.460000038146973,10.479999542236328,218110.0
+2023-01-02,10.5,10.600000381469727,10.300000190734863,10.5600004196167,1148840.0
+2023-01-03,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
+2023-01-04,10.699999809265137,10.819999694824219,10.5,10.579999923706055,914380.0
+2023-01-05,10.579999923706055,10.579999923706055,10.520000457763672,10.579999923706055,518100.0
+2023-01-08,10.600000381469727,10.600000381469727,10.539999961853027,10.579999923706055,521890.0
+2023-01-09,10.579999923706055,10.600000381469727,10.520000457763672,10.5600004196167,793360.0
+2023-01-10,10.600000381469727,10.720000267028809,10.5600004196167,10.640000343322754,1343410.0
+2023-01-11,10.539999961853027,10.680000305175781,10.539999961853027,10.579999923706055,541320.0
+2023-01-12,10.640000343322754,10.979999542236328,10.640000343322754,10.720000267028809,1776740.0
+2023-01-15,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0.0
+2023-01-16,10.979999542236328,10.979999542236328,10.720000267028809,10.779999732971191,1048960.0
+2023-01-17,10.699999809265137,10.699999809265137,10.539999961853027,10.539999961853027,1593810.0
+2023-01-18,10.699999809265137,10.699999809265137,10.539999961853027,10.539999961853027,1593810.0
+2023-01-19,10.5,10.539999961853027,10.460000038146973,10.460000038146973,770300.0
+2023-01-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0
+2023-01-23,10.640000343322754,10.640000343322754,10.539999961853027,10.579999923706055,386580.0
+2023-01-24,10.579999923706055,10.640000343322754,10.5,10.539999961853027,736250.0
+2023-01-25,10.579999923706055,10.680000305175781,10.5,10.5600004196167,1202600.0
+2023-01-26,10.5,10.600000381469727,10.5,10.539999961853027,307360.0
+2023-01-29,10.640000343322754,10.640000343322754,10.579999923706055,10.619999885559082,334210.0
+2023-01-30,10.640000343322754,10.640000343322754,10.520000457763672,10.520000457763672,407020.0
+2023-01-31,10.579999923706055,10.699999809265137,10.520000457763672,10.520000457763672,745490.0
+2023-02-01,10.5600004196167,10.5600004196167,10.520000457763672,10.520000457763672,248240.0
+2023-02-02,10.579999923706055,10.579999923706055,10.399999618530273,10.399999618530273,947240.0
+2023-02-05,10.399999618530273,10.4399995803833,10.239999771118164,10.279999732971191,799900.0
+2023-02-06,10.279999732971191,10.279999732971191,10.119999885559082,10.199999809265137,804000.0
+2023-02-07,10.199999809265137,10.300000190734863,10.079999923706055,10.100000381469727,877080.0
+2023-02-08,10.140000343322754,10.5,10.140000343322754,10.239999771118164,1324700.0
+2023-02-09,10.199999809265137,10.300000190734863,10.100000381469727,10.100000381469727,1365280.0
+2023-02-12,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0
+2023-02-13,10.84000015258789,10.899999618530273,10.699999809265137,10.84000015258789,1374760.0
+2023-02-14,10.859999656677246,11.260000228881836,10.859999656677246,11.039999961853027,2214170.0
+2023-02-15,11.119999885559082,11.220000267028809,11.100000381469727,11.220000267028809,1355140.0
+2023-02-16,11.220000267028809,11.380000114440918,11.220000267028809,11.279999732971191,1729000.0
+2023-02-19,11.0,11.039999961853027,10.84000015258789,10.859999656677246,1453870.0
+2023-02-20,10.819999694824219,11.15999984741211,10.819999694824219,11.100000381469727,2053760.0
+2023-02-21,11.0,11.140000343322754,10.859999656677246,10.899999618530273,533240.0
+2023-02-23,10.859999656677246,11.0,10.819999694824219,10.920000076293945,438670.0
+2023-02-26,10.819999694824219,11.0,10.819999694824219,10.899999618530273,326740.0
+2023-02-27,11.0,11.300000190734863,10.9399995803833,11.239999771118164,1839580.0
+2023-02-28,11.300000190734863,11.300000190734863,11.15999984741211,11.300000190734863,836300.0
+2023-03-01,11.300000190734863,11.300000190734863,11.140000343322754,11.239999771118164,1570.0
+2023-03-02,11.15999984741211,11.220000267028809,10.979999542236328,11.039999961853027,1370.0
+2023-03-05,11.039999961853027,11.5,11.039999961853027,11.5,3670.0
+2023-03-06,11.5,11.5,11.5,11.5,0.0
+2023-03-07,11.5,11.5,11.5,11.5,0.0
+2023-03-08,11.640000343322754,11.699999809265137,11.5600004196167,11.699999809265137,1640.0
+2023-03-09,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2023-03-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2023-03-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2023-03-14,11.640000343322754,11.640000343322754,11.4399995803833,11.579999923706055,1880.0
+2023-03-15,11.680000305175781,11.760000228881836,11.539999961853027,11.5600004196167,1500.0
+2023-03-16,11.5,11.699999809265137,11.5,11.539999961853027,5800.0
+2023-03-19,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0.0
+2023-03-20,11.479999542236328,11.739999771118164,11.479999542236328,11.739999771118164,2000.0
+2023-03-21,11.739999771118164,11.859999656677246,11.680000305175781,11.819999694824219,1270.0
+2023-03-22,11.880000114440918,12.359999656677246,11.819999694824219,12.15999984741211,2430.0
+2023-03-23,12.079999923706055,12.600000381469727,12.079999923706055,12.4399995803833,1540.0
+2023-03-26,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0
+2023-03-27,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0
+2023-03-28,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0
+2023-03-29,12.399999618530273,12.739999771118164,12.399999618530273,12.739999771118164,9950.0
+2023-03-30,12.699999809265137,12.859999656677246,12.65999984741211,12.800000190734863,5770.0
+2023-04-02,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2023-04-03,12.779999732971191,13.0,12.739999771118164,13.0,1510.0
+2023-04-04,13.0,13.0,12.640000343322754,12.779999732971191,1210.0
+2023-04-05,12.720000267028809,12.800000190734863,12.600000381469727,12.800000190734863,6190.0
+2023-04-06,12.680000305175781,13.100000381469727,12.680000305175781,13.020000457763672,1690.0
+2023-04-09,12.899999618530273,13.079999923706055,12.899999618530273,13.0,2000.0
+2023-04-10,12.899999618530273,12.979999542236328,12.819999694824219,12.979999542236328,1260.0
+2023-04-11,12.880000114440918,13.039999961853027,12.880000114440918,13.039999961853027,2510.0
+2023-04-12,13.0600004196167,13.779999732971191,13.039999961853027,13.600000381469727,1300.0
+2023-04-13,13.600000381469727,13.739999771118164,13.600000381469727,13.640000343322754,2600.0
+2023-04-16,13.520000457763672,13.65999984741211,13.319999694824219,13.600000381469727,3000.0
+2023-04-17,13.600000381469727,13.800000190734863,13.600000381469727,13.619999885559082,5550.0
+2023-04-25,13.899999618530273,14.979999542236328,13.899999618530273,14.4399995803833,4500.0
+2023-04-26,14.5,14.520000457763672,14.199999809265137,14.239999771118164,1120.0
+2023-04-27,14.199999809265137,14.319999694824219,14.0600004196167,14.300000190734863,3330.0
+2023-04-30,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2023-05-01,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2023-05-02,14.199999809265137,14.199999809265137,14.0,14.039999961853027,1920.0
+2023-05-03,14.0,14.260000228881836,14.0,14.180000305175781,4910.0
+2023-05-04,14.119999885559082,14.300000190734863,14.119999885559082,14.300000190734863,3490.0
+2023-05-07,14.300000190734863,14.300000190734863,14.199999809265137,14.279999732971191,1770.0
+2023-05-08,14.300000190734863,14.319999694824219,14.239999771118164,14.260000228881836,3050.0
+2023-05-09,14.260000228881836,14.279999732971191,13.779999732971191,13.960000038146973,5280.0
+2023-05-10,14.0,14.0,13.640000343322754,13.960000038146973,2500.0
+2023-05-11,14.0,14.100000381469727,13.819999694824219,14.100000381469727,4370.0
+2023-05-14,14.140000343322754,14.260000228881836,14.140000343322754,14.260000228881836,1910.0
+2023-05-15,14.079999923706055,14.15999984741211,13.960000038146973,14.020000457763672,1730.0
+2023-05-16,14.0,14.180000305175781,13.960000038146973,14.15999984741211,1410.0
+2023-05-17,14.380000114440918,14.380000114440918,13.979999542236328,14.039999961853027,8000.0
+2023-05-18,14.039999961853027,14.220000267028809,14.039999961853027,14.220000267028809,1350.0
+2023-05-21,14.100000381469727,14.119999885559082,13.979999542236328,14.0,1500.0
+2023-05-22,14.0,14.0,13.699999809265137,13.739999771118164,4000.0
+2023-05-23,13.760000228881836,14.0,13.760000228881836,13.960000038146973,6530.0
+2023-05-24,13.920000076293945,13.920000076293945,13.600000381469727,13.84000015258789,2920.0
+2023-05-25,13.5,13.779999732971191,13.5,13.600000381469727,3730.0
+2023-05-28,13.600000381469727,13.600000381469727,13.359999656677246,13.359999656677246,2010.0
+2023-05-29,13.359999656677246,13.479999542236328,12.960000038146973,13.020000457763672,1930.0
+2023-05-30,13.100000381469727,13.800000190734863,13.0600004196167,13.699999809265137,1500.0
+2023-05-31,13.5600004196167,13.640000343322754,13.5,13.600000381469727,30890.0
+2023-06-01,13.5,13.979999542236328,13.5,13.699999809265137,1440.0
+2023-06-04,13.779999732971191,13.779999732971191,13.579999923706055,13.760000228881836,1380.0
+2023-06-05,13.760000228881836,13.800000190734863,13.600000381469727,13.680000305175781,4000.0
+2023-06-06,14.300000190734863,15.039999961853027,14.180000305175781,14.800000190734863,6363.0
+2023-06-07,14.920000076293945,14.920000076293945,14.359999656677246,14.359999656677246,1643.0
+2023-06-08,14.0,14.0600004196167,13.800000190734863,13.899999618530273,12521.0
+2023-06-11,13.920000076293945,13.979999542236328,13.819999694824219,13.880000114440918,2000.0
+2023-06-12,13.899999618530273,13.899999618530273,13.680000305175781,13.739999771118164,2000.0
+2023-06-13,13.739999771118164,13.779999732971191,13.680000305175781,13.739999771118164,5000.0
+2023-06-14,13.760000228881836,13.979999542236328,13.680000305175781,13.960000038146973,4789.0
+2023-06-15,13.960000038146973,14.079999923706055,13.859999656677246,13.920000076293945,10000.0
+2023-06-18,14.0,14.0600004196167,13.9399995803833,13.979999542236328,1130.0
+2023-06-19,13.960000038146973,13.979999542236328,13.779999732971191,13.84000015258789,1186617.0
+2023-06-20,13.819999694824219,13.880000114440918,13.720000267028809,13.800000190734863,1207159.0
+2023-06-21,13.880000114440918,13.880000114440918,13.739999771118164,13.880000114440918,893128.0
+2023-06-22,13.880000114440918,14.039999961853027,13.84000015258789,13.9399995803833,950381.0
+2023-07-02,13.9399995803833,14.039999961853027,13.899999618530273,14.0,597732.0
+2023-07-03,14.0,14.020000457763672,13.920000076293945,13.920000076293945,868378.0
+2023-07-04,13.899999618530273,13.979999542236328,13.880000114440918,13.9399995803833,1326151.0
+2023-07-05,13.960000038146973,14.0,13.920000076293945,14.0,980633.0
+2023-07-06,14.0,14.359999656677246,14.0,14.359999656677246,2526186.0
+2023-07-09,14.34000015258789,14.600000381469727,14.34000015258789,14.4399995803833,1907481.0
+2023-07-10,14.5,14.84000015258789,14.4399995803833,14.800000190734863,3147615.0
+2023-07-11,14.800000190734863,14.84000015258789,14.619999885559082,14.819999694824219,1536909.0
+2023-07-12,14.859999656677246,14.880000114440918,14.739999771118164,14.84000015258789,923202.0
+2023-07-13,14.800000190734863,14.819999694824219,14.680000305175781,14.800000190734863,751629.0
+2023-07-16,14.800000190734863,14.84000015258789,14.699999809265137,14.800000190734863,1188604.0
+2023-07-17,14.779999732971191,14.800000190734863,14.4399995803833,14.5600004196167,1511497.0
+2023-07-18,14.5600004196167,14.640000343322754,14.359999656677246,14.399999618530273,1070718.0
+2023-07-19,14.399999618530273,14.399999618530273,14.100000381469727,14.260000228881836,1065365.0
+2023-07-20,14.239999771118164,14.359999656677246,14.100000381469727,14.260000228881836,576014.0
+2023-07-23,14.239999771118164,14.699999809265137,14.239999771118164,14.579999923706055,1439685.0
+2023-07-24,14.699999809265137,14.800000190734863,14.619999885559082,14.800000190734863,1341657.0
+2023-07-25,14.800000190734863,14.819999694824219,14.680000305175781,14.800000190734863,799224.0
+2023-07-26,14.800000190734863,15.600000381469727,14.760000228881836,15.380000114440918,4742648.0
+2023-07-27,15.399999618530273,15.600000381469727,15.020000457763672,15.039999961853027,2426266.0
+2023-07-30,15.0600004196167,15.279999732971191,15.039999961853027,15.079999923706055,979477.0
+2023-07-31,15.100000381469727,15.140000343322754,14.680000305175781,14.779999732971191,1445339.0
+2023-08-01,14.779999732971191,14.899999618530273,14.699999809265137,14.84000015258789,862150.0
+2023-08-02,14.84000015258789,14.859999656677246,14.460000038146973,14.539999961853027,1673020.0
+2023-08-03,14.520000457763672,14.760000228881836,14.399999618530273,14.579999923706055,992104.0
+2023-08-06,14.600000381469727,14.699999809265137,14.539999961853027,14.600000381469727,413040.0
+2023-08-07,14.640000343322754,14.65999984741211,14.279999732971191,14.300000190734863,937159.0
+2023-08-08,14.300000190734863,14.640000343322754,14.300000190734863,14.600000381469727,692720.0
+2023-08-09,14.600000381469727,14.600000381469727,14.420000076293945,14.4399995803833,961047.0
+2023-08-10,14.699999809265137,14.760000228881836,14.399999618530273,14.479999542236328,2795773.0
+2023-08-13,14.5600004196167,14.720000267028809,14.5,14.640000343322754,1519811.0
+2023-08-14,14.720000267028809,14.979999542236328,14.65999984741211,14.920000076293945,2048208.0
+2023-08-15,14.920000076293945,14.920000076293945,14.399999618530273,14.399999618530273,2880200.0
+2023-08-16,14.399999618530273,14.5,14.300000190734863,14.479999542236328,1514027.0
+2023-08-17,14.479999542236328,14.619999885559082,14.380000114440918,14.619999885559082,933297.0
+2023-08-20,14.65999984741211,14.800000190734863,14.65999984741211,14.680000305175781,778368.0
+2023-08-21,14.65999984741211,14.800000190734863,14.65999984741211,14.720000267028809,837576.0
+2023-08-22,14.720000267028809,14.760000228881836,14.5,14.600000381469727,798444.0
+2023-08-23,14.600000381469727,14.699999809265137,14.539999961853027,14.680000305175781,845906.0
+2023-08-24,14.739999771118164,14.880000114440918,14.65999984741211,14.819999694824219,1736269.0
+2023-08-27,14.520000457763672,14.640000343322754,14.520000457763672,14.5600004196167,1180319.0
+2023-08-28,14.5600004196167,14.579999923706055,14.399999618530273,14.399999618530273,1246149.0
+2023-08-29,14.399999618530273,14.5600004196167,14.380000114440918,14.399999618530273,1202266.0
+2023-08-30,14.420000076293945,14.479999542236328,14.300000190734863,14.380000114440918,1218020.0
+2023-08-31,14.420000076293945,14.5600004196167,14.319999694824219,14.5600004196167,2173630.0
+2023-09-03,14.5,14.539999961853027,14.34000015258789,14.399999618530273,642528.0
+2023-09-04,14.399999618530273,14.420000076293945,14.319999694824219,14.420000076293945,743277.0
+2023-09-05,14.34000015258789,14.399999618530273,14.079999923706055,14.100000381469727,1634758.0
+2023-09-06,14.100000381469727,14.180000305175781,13.800000190734863,13.84000015258789,1861385.0
+2023-09-07,13.84000015258789,13.899999618530273,13.760000228881836,13.84000015258789,1144195.0
+2023-09-10,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0
+2023-09-11,13.800000190734863,14.0,13.779999732971191,14.0,1333767.0
+2023-09-12,14.0,14.020000457763672,13.819999694824219,13.979999542236328,1107105.0
+2023-09-13,13.979999542236328,13.979999542236328,13.800000190734863,13.84000015258789,1036932.0
+2023-09-14,13.899999618530273,14.220000267028809,13.84000015258789,14.220000267028809,1923615.0
+2023-09-17,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0
+2023-09-18,13.899999618530273,14.180000305175781,13.899999618530273,14.0600004196167,1000719.0
+2023-09-19,14.0600004196167,14.100000381469727,13.859999656677246,13.899999618530273,1222297.0
+2023-09-20,13.899999618530273,13.9399995803833,13.800000190734863,13.84000015258789,1187471.0
+2023-09-21,13.800000190734863,13.859999656677246,13.680000305175781,13.800000190734863,1025455.0
+2023-09-25,13.819999694824219,13.84000015258789,13.619999885559082,13.760000228881836,805974.0
+2023-09-26,13.65999984741211,13.680000305175781,13.460000038146973,13.520000457763672,948953.0
+2023-09-27,13.5,13.699999809265137,13.4399995803833,13.680000305175781,884663.0
+2023-09-28,13.680000305175781,13.699999809265137,13.539999961853027,13.5600004196167,970155.0
+2023-10-01,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0
+2023-10-02,13.5600004196167,13.640000343322754,13.199999809265137,13.300000190734863,1151981.0
+2023-10-03,13.300000190734863,13.300000190734863,12.979999542236328,13.0,1921129.0
+2023-10-04,13.0,13.020000457763672,12.720000267028809,12.899999618530273,1144106.0
+2023-10-05,12.880000114440918,12.979999542236328,12.720000267028809,12.9399995803833,1281238.0
+2023-10-08,12.9399995803833,12.9399995803833,12.680000305175781,12.800000190734863,524886.0
+2023-10-09,12.760000228881836,12.779999732971191,12.520000457763672,12.520000457763672,1449049.0
+2023-10-10,12.520000457763672,12.579999923706055,12.380000114440918,12.380000114440918,976078.0
+2023-10-11,12.380000114440918,12.5600004196167,12.100000381469727,12.100000381469727,1443082.0
+2023-10-12,12.34000015258789,12.359999656677246,12.079999923706055,12.359999656677246,1159705.0
+2023-10-15,12.359999656677246,12.5,12.199999809265137,12.420000076293945,354614.0
+2023-10-16,12.420000076293945,12.520000457763672,12.380000114440918,12.4399995803833,588231.0
+2023-10-17,12.4399995803833,12.9399995803833,12.4399995803833,12.84000015258789,980546.0
+2023-10-18,12.84000015258789,12.880000114440918,12.539999961853027,12.84000015258789,1256937.0
+2023-10-19,12.619999885559082,13.0600004196167,12.619999885559082,12.720000267028809,1492168.0
+2023-10-22,12.739999771118164,12.920000076293945,12.5600004196167,12.640000343322754,332238.0
+2023-10-23,12.600000381469727,12.979999542236328,12.5,12.5,1276520.0
+2023-10-24,12.520000457763672,12.800000190734863,12.5,12.5600004196167,897972.0
+2023-10-25,12.579999923706055,12.819999694824219,12.579999923706055,12.760000228881836,767128.0
+2023-10-26,12.819999694824219,12.859999656677246,12.699999809265137,12.800000190734863,669058.0
+2023-10-29,12.800000190734863,12.9399995803833,12.720000267028809,12.920000076293945,415875.0
+2023-10-30,12.9399995803833,13.0,12.899999618530273,12.960000038146973,860503.0
+2023-10-31,12.979999542236328,13.039999961853027,12.880000114440918,13.020000457763672,738856.0
+2023-11-01,13.0,13.079999923706055,12.880000114440918,13.0,694961.0
+2023-11-02,13.0,13.15999984741211,12.979999542236328,13.100000381469727,435293.0
+2023-11-05,13.119999885559082,13.279999732971191,13.079999923706055,13.260000228881836,515226.0
+2023-11-06,13.100000381469727,13.220000267028809,12.920000076293945,12.979999542236328,1089752.0
+2023-11-07,12.960000038146973,13.140000343322754,12.920000076293945,13.100000381469727,762413.0
+2023-11-08,13.100000381469727,13.119999885559082,13.0,13.100000381469727,518369.0
+2023-11-09,13.079999923706055,13.079999923706055,12.920000076293945,12.960000038146973,422959.0
+2023-11-12,12.960000038146973,13.039999961853027,12.9399995803833,12.960000038146973,293701.0
+2023-11-13,13.0,13.039999961853027,12.800000190734863,13.0,904965.0
+2023-11-14,12.979999542236328,13.0,12.920000076293945,12.9399995803833,332999.0
+2023-11-15,12.9399995803833,12.979999542236328,12.859999656677246,12.899999618530273,476730.0
+2023-11-16,12.899999618530273,12.960000038146973,12.899999618530273,12.899999618530273,619955.0
+2023-11-19,12.920000076293945,12.960000038146973,12.899999618530273,12.960000038146973,541522.0
+2023-11-20,12.9399995803833,12.960000038146973,12.859999656677246,12.859999656677246,1556604.0
+2023-11-21,12.880000114440918,12.9399995803833,12.800000190734863,12.819999694824219,697139.0
+2023-11-22,12.819999694824219,12.880000114440918,12.800000190734863,12.859999656677246,449515.0
+2023-11-23,12.819999694824219,12.880000114440918,12.800000190734863,12.859999656677246,449515.0
+2023-11-26,12.880000114440918,12.920000076293945,12.84000015258789,12.859999656677246,332204.0
+2023-11-27,12.84000015258789,12.880000114440918,12.760000228881836,12.760000228881836,602459.0
+2023-11-28,12.760000228881836,12.819999694824219,12.720000267028809,12.760000228881836,459846.0
+2023-11-29,12.779999732971191,12.800000190734863,12.680000305175781,12.720000267028809,523164.0
+2023-11-30,12.720000267028809,12.760000228881836,12.600000381469727,12.600000381469727,767117.0
+2023-12-03,12.739999771118164,12.859999656677246,12.65999984741211,12.819999694824219,408542.0
+2023-12-04,12.800000190734863,12.819999694824219,12.680000305175781,12.680000305175781,755672.0
+2023-12-05,12.680000305175781,12.779999732971191,12.619999885559082,12.619999885559082,1090166.0
+2023-12-06,12.640000343322754,13.0,12.640000343322754,12.9399995803833,1682609.0
+2023-12-07,13.0,13.15999984741211,12.899999618530273,12.9399995803833,1251437.0
+2023-12-10,12.899999618530273,13.119999885559082,12.899999618530273,13.100000381469727,1015162.0
+2023-12-11,13.039999961853027,13.260000228881836,13.020000457763672,13.180000305175781,1074359.0
+2023-12-12,13.199999809265137,13.279999732971191,13.020000457763672,13.119999885559082,1285562.0
+2023-12-13,13.100000381469727,13.579999923706055,13.020000457763672,13.520000457763672,2735137.0
+2023-12-14,13.520000457763672,13.600000381469727,13.399999618530273,13.399999618530273,2282910.0
+2023-12-17,13.399999618530273,13.579999923706055,13.359999656677246,13.479999542236328,382216.0
+2023-12-18,13.479999542236328,13.520000457763672,13.15999984741211,13.15999984741211,2046321.0
+2023-12-19,13.180000305175781,13.199999809265137,13.0,13.039999961853027,1289443.0
+2023-12-20,13.079999923706055,13.119999885559082,12.960000038146973,13.0,1213087.0
+2023-12-21,13.0,13.0600004196167,12.920000076293945,13.0600004196167,667295.0
+2023-12-24,12.979999542236328,13.199999809265137,12.979999542236328,13.180000305175781,679270.0
+2023-12-25,13.180000305175781,13.300000190734863,13.140000343322754,13.199999809265137,835159.0
+2023-12-26,13.199999809265137,13.34000015258789,13.180000305175781,13.239999771118164,709453.0
+2023-12-27,13.239999771118164,13.260000228881836,13.140000343322754,13.220000267028809,584259.0
+2023-12-28,13.199999809265137,13.220000267028809,13.0600004196167,13.100000381469727,822390.0
+2023-12-31,13.119999885559082,13.220000267028809,13.100000381469727,13.199999809265137,483894.0
+2024-01-01,13.220000267028809,13.279999732971191,13.140000343322754,13.180000305175781,634361.0
+2024-01-02,13.220000267028809,13.279999732971191,13.15999984741211,13.279999732971191,774865.0
+2024-01-03,13.279999732971191,13.359999656677246,13.119999885559082,13.119999885559082,1377443.0
+2024-01-04,13.119999885559082,13.5,13.100000381469727,13.399999618530273,1669668.0
+2024-01-07,13.479999542236328,13.800000190734863,13.479999542236328,13.739999771118164,1884007.0
+2024-01-08,13.760000228881836,13.899999618530273,13.699999809265137,13.880000114440918,1276733.0
+2024-01-09,13.899999618530273,14.380000114440918,13.880000114440918,13.9399995803833,3075890.0
+2024-01-10,13.960000038146973,14.199999809265137,13.960000038146973,14.15999984741211,1510246.0
+2024-01-11,14.15999984741211,14.199999809265137,14.020000457763672,14.15999984741211,1432929.0
+2024-01-14,14.15999984741211,14.15999984741211,13.800000190734863,13.84000015258789,1076063.0
+2024-01-15,13.699999809265137,14.0600004196167,13.699999809265137,13.819999694824219,874577.0
+2024-01-16,13.84000015258789,14.15999984741211,13.84000015258789,14.039999961853027,1442706.0
+2024-01-17,14.0600004196167,14.399999618530273,14.0600004196167,14.220000267028809,2398643.0
+2024-01-18,14.260000228881836,14.300000190734863,14.0,14.199999809265137,1458426.0
+2024-01-21,14.220000267028809,14.239999771118164,14.020000457763672,14.119999885559082,4508915.0
+2024-01-22,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0
+2024-01-23,13.9399995803833,14.079999923706055,13.920000076293945,14.039999961853027,717406.0
+2024-01-24,14.039999961853027,14.15999984741211,13.979999542236328,14.0,718303.0
+2024-01-25,14.020000457763672,14.079999923706055,13.979999542236328,14.0,1213939.0
+2024-01-28,14.020000457763672,14.140000343322754,14.020000457763672,14.0600004196167,591705.0
+2024-01-29,14.0600004196167,14.100000381469727,13.880000114440918,13.880000114440918,1479129.0
+2024-01-30,13.899999618530273,13.979999542236328,13.720000267028809,13.720000267028809,957991.0
+2024-01-31,13.800000190734863,13.9399995803833,13.739999771118164,13.739999771118164,596320.0
+2024-02-01,13.739999771118164,13.84000015258789,13.5,13.5,1179887.0
+2024-02-04,13.699999809265137,13.699999809265137,13.539999961853027,13.699999809265137,343856.0
+2024-02-05,13.680000305175781,13.84000015258789,13.640000343322754,13.800000190734863,716151.0
+2024-02-06,13.800000190734863,13.84000015258789,13.600000381469727,13.65999984741211,910953.0
+2024-02-07,13.720000267028809,13.819999694824219,13.65999984741211,13.760000228881836,1070098.0
+2024-02-08,13.720000267028809,13.819999694824219,13.65999984741211,13.760000228881836,1070098.0
+2024-02-11,13.880000114440918,13.899999618530273,13.739999771118164,13.739999771118164,2458348.0
+2024-02-12,13.760000228881836,13.819999694824219,13.739999771118164,13.760000228881836,4304426.0
+2024-02-13,13.779999732971191,14.119999885559082,13.779999732971191,14.0,6032502.0
+2024-02-14,14.0,14.15999984741211,13.9399995803833,14.0600004196167,5299945.0
+2024-02-15,14.0600004196167,14.079999923706055,13.880000114440918,14.0,7170386.0
+2024-02-18,14.0,14.020000457763672,13.899999618530273,13.979999542236328,1655735.0
+2024-02-19,13.979999542236328,14.0,13.859999656677246,13.899999618530273,1989086.0
+2024-02-20,13.899999618530273,13.920000076293945,13.760000228881836,13.84000015258789,2105982.0
+2024-02-21,13.760000228881836,13.760000228881836,13.479999542236328,13.520000457763672,3036422.0
+2024-02-25,13.539999961853027,13.600000381469727,13.380000114440918,13.399999618530273,1627187.0
+2024-02-26,13.399999618530273,13.4399995803833,13.119999885559082,13.119999885559082,2323099.0
+2024-02-27,13.119999885559082,13.319999694824219,13.119999885559082,13.220000267028809,1194903.0
+2024-02-28,13.300000190734863,13.619999885559082,13.300000190734863,13.520000457763672,1968431.0
+2024-02-29,13.5600004196167,13.579999923706055,13.34000015258789,13.34000015258789,1793037.0
+2024-03-03,13.5,13.5600004196167,13.399999618530273,13.479999542236328,836592.0
+2024-03-04,13.5,13.84000015258789,13.5,13.680000305175781,3338898.0
+2024-03-05,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2024-03-06,13.5600004196167,13.65999984741211,13.520000457763672,13.539999961853027,1054111.0
+2024-03-07,13.65999984741211,13.760000228881836,13.5600004196167,13.579999923706055,1374605.0
+2024-03-10,13.600000381469727,13.699999809265137,13.579999923706055,13.619999885559082,464676.0
+2024-03-11,13.600000381469727,13.979999542236328,13.5,13.960000038146973,2773988.0
+2024-03-12,14.0,14.079999923706055,13.819999694824219,14.0600004196167,5561855.0
+2024-03-13,14.0600004196167,14.079999923706055,13.9399995803833,14.0,4438126.0
+2024-03-14,14.0,14.0,13.739999771118164,13.779999732971191,2246610.0
+2024-03-17,13.779999732971191,13.880000114440918,13.680000305175781,13.859999656677246,1306252.0
+2024-03-18,13.859999656677246,14.100000381469727,13.739999771118164,13.779999732971191,2679538.0
+2024-03-19,13.800000190734863,13.9399995803833,13.699999809265137,13.760000228881836,1757373.0
+2024-03-20,13.760000228881836,13.779999732971191,13.5600004196167,13.579999923706055,1696670.0
+2024-03-21,13.600000381469727,13.640000343322754,13.34000015258789,13.399999618530273,2634055.0
+2024-03-24,13.479999542236328,13.619999885559082,13.420000076293945,13.539999961853027,778567.0
+2024-03-25,13.420000076293945,13.600000381469727,13.420000076293945,13.579999923706055,737948.0
+2024-03-26,13.5,13.5600004196167,13.34000015258789,13.399999618530273,843168.0
+2024-03-27,13.399999618530273,13.420000076293945,13.319999694824219,13.399999618530273,531721.0
+2024-03-28,13.34000015258789,13.399999618530273,13.300000190734863,13.34000015258789,692379.0
+2024-03-31,13.34000015258789,13.420000076293945,13.300000190734863,13.300000190734863,621755.0
+2024-04-01,13.300000190734863,13.34000015258789,12.880000114440918,12.9399995803833,2389986.0
+2024-04-02,12.960000038146973,13.079999923706055,12.899999618530273,12.899999618530273,1306714.0
+2024-04-03,12.899999618530273,13.020000457763672,12.680000305175781,12.720000267028809,2579629.0
+2024-04-04,12.760000228881836,12.800000190734863,12.420000076293945,12.5,3854161.0
+2024-04-14,,,,,
+2024-04-15,12.420000076293945,12.4399995803833,12.319999694824219,12.34000015258789,3765647.0
+2024-04-16,12.380000114440918,12.399999618530273,12.180000305175781,12.279999732971191,2622839.0
+2024-04-17,12.239999771118164,12.380000114440918,12.199999809265137,12.319999694824219,1450814.0
+2024-04-18,12.319999694824219,12.380000114440918,12.199999809265137,12.260000228881836,2103194.0
+2024-04-21,12.380000114440918,12.380000114440918,12.220000267028809,12.300000190734863,1329289.0
+2024-04-22,12.300000190734863,12.300000190734863,12.0,12.100000381469727,2554833.0
+2024-04-23,12.119999885559082,12.279999732971191,12.100000381469727,12.100000381469727,2195761.0
+2024-04-24,12.100000381469727,12.15999984741211,11.979999542236328,12.020000457763672,3679250.0
+2024-04-25,12.0600004196167,12.420000076293945,12.0,12.319999694824219,22626149.0
+2024-04-28,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2024-04-29,12.300000190734863,12.300000190734863,12.079999923706055,12.239999771118164,2231635.0
+2024-04-30,12.300000190734863,12.460000038146973,12.220000267028809,12.460000038146973,1980050.0
+2024-05-01,12.479999542236328,12.699999809265137,12.380000114440918,12.680000305175781,3955058.0
+2024-05-02,12.680000305175781,12.859999656677246,12.5600004196167,12.819999694824219,4482497.0
+2024-05-05,12.819999694824219,12.979999542236328,12.739999771118164,12.960000038146973,2221280.0
+2024-05-06,13.0,13.0,12.699999809265137,12.819999694824219,1561926.0
+2024-05-07,12.819999694824219,12.84000015258789,12.5,12.640000343322754,3091858.0
+2024-05-08,12.619999885559082,12.779999732971191,12.579999923706055,12.779999732971191,603810.0
+2024-05-09,12.800000190734863,12.800000190734863,12.619999885559082,12.699999809265137,719080.0
+2024-05-12,12.699999809265137,12.739999771118164,12.600000381469727,12.720000267028809,717907.0
+2024-05-13,12.600000381469727,12.600000381469727,12.319999694824219,12.520000457763672,1788467.0
+2024-05-14,12.520000457763672,12.680000305175781,12.420000076293945,12.4399995803833,1443810.0
+2024-05-15,12.460000038146973,12.779999732971191,12.460000038146973,12.699999809265137,1502762.0
+2024-05-16,12.720000267028809,12.779999732971191,12.640000343322754,12.720000267028809,1301229.0
+2024-05-19,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0.0
+2024-05-20,12.359999656677246,12.420000076293945,12.140000343322754,12.239999771118164,1318298.0
+2024-05-21,12.300000190734863,12.319999694824219,12.15999984741211,12.199999809265137,667043.0
+2024-05-22,12.199999809265137,12.300000190734863,12.119999885559082,12.15999984741211,849662.0
+2024-05-23,12.180000305175781,12.180000305175781,12.079999923706055,12.100000381469727,3452327.0
+2024-05-26,12.100000381469727,12.220000267028809,12.079999923706055,12.100000381469727,568353.0
+2024-05-27,12.100000381469727,12.15999984741211,11.65999984741211,11.800000190734863,3913405.0
+2024-05-28,11.779999732971191,11.800000190734863,11.460000038146973,11.460000038146973,1514003.0
+2024-05-29,11.5,11.539999961853027,11.279999732971191,11.399999618530273,2006706.0
+2024-05-30,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2024-06-02,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2024-06-03,11.279999732971191,11.4399995803833,11.15999984741211,11.199999809265137,3688148.0
+2024-06-04,11.279999732971191,11.300000190734863,11.100000381469727,11.119999885559082,2424223.0
+2024-06-05,11.140000343322754,11.220000267028809,11.020000457763672,11.199999809265137,900137.0
+2024-06-06,11.199999809265137,11.220000267028809,10.960000038146973,10.979999542236328,4324962.0
+2024-06-09,11.0,11.279999732971191,11.0,11.279999732971191,1700195.0
+2024-06-10,11.380000114440918,11.739999771118164,11.34000015258789,11.65999984741211,2520800.0
+2024-06-11,11.699999809265137,11.779999732971191,11.460000038146973,11.520000457763672,2865571.0
+2024-06-12,11.5600004196167,11.619999885559082,11.5,11.579999923706055,1011929.0
+2024-06-13,11.579999923706055,11.619999885559082,11.4399995803833,11.619999885559082,1223852.0
+2024-06-23,11.699999809265137,11.699999809265137,11.460000038146973,11.5,923937.0
+2024-06-24,11.5,11.5600004196167,11.300000190734863,11.300000190734863,2033928.0
+2024-06-25,11.300000190734863,11.399999618530273,11.199999809265137,11.199999809265137,1277134.0
+2024-06-26,11.199999809265137,11.380000114440918,11.180000305175781,11.279999732971191,949793.0
+2024-06-27,11.319999694824219,11.420000076293945,11.319999694824219,11.359999656677246,1153941.0
+2024-06-30,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0.0
+2024-07-01,11.4399995803833,11.5,11.34000015258789,11.34000015258789,733656.0
+2024-07-02,11.359999656677246,11.399999618530273,11.319999694824219,11.319999694824219,791341.0
+2024-07-03,11.34000015258789,11.359999656677246,11.180000305175781,11.180000305175781,922260.0
+2024-07-04,11.180000305175781,11.279999732971191,11.180000305175781,11.239999771118164,461056.0
+2024-07-07,11.239999771118164,11.359999656677246,11.220000267028809,11.300000190734863,459652.0
+2024-07-08,11.199999809265137,11.300000190734863,11.119999885559082,11.300000190734863,1157923.0
+2024-07-09,11.319999694824219,11.399999618530273,11.239999771118164,11.380000114440918,1052777.0
+2024-07-10,11.300000190734863,11.399999618530273,11.300000190734863,11.380000114440918,2835769.0
+2024-07-11,11.359999656677246,11.359999656677246,11.220000267028809,11.260000228881836,990131.0
+2024-07-14,11.239999771118164,11.300000190734863,11.220000267028809,11.279999732971191,837396.0
+2024-07-15,11.239999771118164,11.279999732971191,11.239999771118164,11.279999732971191,526886.0
+2024-07-16,11.279999732971191,11.5,11.260000228881836,11.479999542236328,1823282.0
+2024-07-17,11.5,11.5,11.420000076293945,11.479999542236328,616871.0
+2024-07-18,11.460000038146973,11.5,11.420000076293945,11.460000038146973,647039.0
+2024-07-21,11.460000038146973,11.5,11.420000076293945,11.460000038146973,343284.0
+2024-07-22,11.4399995803833,11.640000343322754,11.4399995803833,11.619999885559082,1131926.0
+2024-07-23,11.619999885559082,11.640000343322754,11.479999542236328,11.539999961853027,451822.0
+2024-07-24,11.539999961853027,11.539999961853027,11.420000076293945,11.420000076293945,677359.0
+2024-07-25,11.420000076293945,11.579999923706055,11.399999618530273,11.5,896605.0
+2024-07-28,11.5,11.619999885559082,11.5,11.5600004196167,1085178.0
+2024-07-29,11.5600004196167,11.600000381469727,11.479999542236328,11.539999961853027,818001.0
+2024-07-30,11.539999961853027,11.5600004196167,11.4399995803833,11.479999542236328,725219.0
+2024-07-31,11.5,11.699999809265137,11.420000076293945,11.699999809265137,1937462.0
+2024-08-01,11.699999809265137,11.720000267028809,11.600000381469727,11.699999809265137,1075845.0
+2024-08-04,11.520000457763672,11.5600004196167,11.359999656677246,11.380000114440918,1599972.0
+2024-08-05,11.199999809265137,11.199999809265137,10.899999618530273,11.0600004196167,1595405.0
+2024-08-06,11.0600004196167,11.300000190734863,11.039999961853027,11.079999923706055,8993121.0
+2024-08-07,11.220000267028809,11.220000267028809,11.100000381469727,11.180000305175781,1364713.0
+2024-08-08,11.260000228881836,11.260000228881836,11.100000381469727,11.239999771118164,5602377.0
+2024-08-11,11.239999771118164,11.279999732971191,11.180000305175781,11.279999732971191,682642.0
+2024-08-12,11.279999732971191,11.399999618530273,11.260000228881836,11.300000190734863,501866.0
+2024-08-13,11.300000190734863,11.399999618530273,11.279999732971191,11.319999694824219,301532.0
+2024-08-14,11.319999694824219,11.420000076293945,11.300000190734863,11.399999618530273,389869.0
+2024-08-15,11.399999618530273,11.479999542236328,11.359999656677246,11.4399995803833,700913.0
+2024-08-18,11.4399995803833,11.520000457763672,11.4399995803833,11.479999542236328,525429.0
+2024-08-19,11.520000457763672,11.520000457763672,11.4399995803833,11.479999542236328,761240.0
+2024-08-20,11.5,11.520000457763672,11.460000038146973,11.479999542236328,569586.0
+2024-08-21,11.5,11.5,11.460000038146973,11.479999542236328,653634.0
+2024-08-22,11.5,11.579999923706055,11.460000038146973,11.539999961853027,995799.0
+2024-08-25,11.5600004196167,11.859999656677246,11.5600004196167,11.800000190734863,2305899.0
+2024-08-26,11.779999732971191,11.84000015258789,11.600000381469727,11.800000190734863,1366050.0
+2024-08-27,11.819999694824219,11.819999694824219,11.600000381469727,11.619999885559082,718283.0
+2024-08-28,11.619999885559082,11.65999984741211,11.479999542236328,11.5,847019.0
+2024-08-29,11.5,11.619999885559082,11.5,11.5,1080939.0
+2024-09-01,11.600000381469727,11.600000381469727,11.5,11.600000381469727,754020.0
+2024-09-02,11.579999923706055,11.619999885559082,11.460000038146973,11.539999961853027,964039.0
+2024-09-03,11.539999961853027,11.579999923706055,11.479999542236328,11.539999961853027,584693.0
+2024-09-04,11.460000038146973,11.479999542236328,11.359999656677246,11.380000114440918,1054113.0
+2024-09-05,11.399999618530273,11.5,11.399999618530273,11.420000076293945,724627.0
+2024-09-08,11.4399995803833,11.5,11.359999656677246,11.460000038146973,618978.0
+2024-09-09,11.460000038146973,11.739999771118164,11.460000038146973,11.720000267028809,1532017.0
+2024-09-10,11.800000190734863,11.979999542236328,11.739999771118164,11.819999694824219,1407620.0
+2024-09-11,11.760000228881836,11.9399995803833,11.680000305175781,11.699999809265137,1140092.0
+2024-09-12,11.699999809265137,11.800000190734863,11.5600004196167,11.619999885559082,816325.0
+2024-09-15,11.619999885559082,11.65999984741211,11.579999923706055,11.640000343322754,359241.0
+2024-09-16,11.640000343322754,12.0,11.579999923706055,11.920000076293945,1315001.0
+2024-09-17,11.920000076293945,12.020000457763672,11.84000015258789,12.020000457763672,2005601.0
+2024-09-18,12.020000457763672,12.020000457763672,11.779999732971191,11.84000015258789,812469.0
+2024-09-19,11.859999656677246,11.920000076293945,11.760000228881836,11.819999694824219,1165234.0
+2024-09-22,11.84000015258789,11.960000038146973,11.819999694824219,11.899999618530273,452883.0
+2024-09-24,11.84000015258789,11.899999618530273,11.819999694824219,11.859999656677246,716372.0
+2024-09-25,11.9399995803833,12.079999923706055,11.859999656677246,12.0600004196167,1032637.0
+2024-09-26,12.079999923706055,12.079999923706055,11.920000076293945,11.9399995803833,820152.0
+2024-09-29,11.979999542236328,12.039999961853027,11.899999618530273,11.960000038146973,1083047.0
+2024-09-30,12.079999923706055,12.079999923706055,11.920000076293945,11.920000076293945,1132944.0
+2024-10-01,11.920000076293945,12.0600004196167,11.899999618530273,12.0,830824.0
+2024-10-02,12.0,12.0,12.0,12.0,0.0
+2024-10-03,11.739999771118164,11.779999732971191,11.640000343322754,11.65999984741211,931343.0
+2024-10-06,11.65999984741211,11.720000267028809,11.260000228881836,11.300000190734863,2215207.0
+2024-10-07,11.300000190734863,11.460000038146973,11.239999771118164,11.399999618530273,1807326.0
+2024-10-08,11.399999618530273,11.4399995803833,11.319999694824219,11.399999618530273,784269.0
+2024-10-09,11.380000114440918,11.420000076293945,11.260000228881836,11.279999732971191,738985.0
+2024-10-10,11.279999732971191,11.359999656677246,11.220000267028809,11.300000190734863,960349.0
+2024-10-13,11.319999694824219,11.420000076293945,11.300000190734863,11.319999694824219,1330345.0
+2024-10-14,11.319999694824219,11.479999542236328,11.300000190734863,11.359999656677246,897547.0
+2024-10-15,11.359999656677246,11.520000457763672,11.359999656677246,11.520000457763672,860461.0
+2024-10-16,11.520000457763672,12.5,11.460000038146973,12.5,4516806.0
+2024-10-17,12.020000457763672,12.319999694824219,11.899999618530273,11.960000038146973,2769833.0
+2024-10-20,11.960000038146973,11.960000038146973,11.720000267028809,11.84000015258789,746865.0
+2024-10-21,11.880000114440918,11.9399995803833,11.84000015258789,11.899999618530273,545416.0
+2024-10-22,11.899999618530273,11.920000076293945,11.800000190734863,11.819999694824219,570606.0
+2024-10-23,11.819999694824219,11.859999656677246,11.760000228881836,11.819999694824219,437990.0
+2024-10-24,11.819999694824219,11.920000076293945,11.720000267028809,11.920000076293945,677241.0
+2024-10-27,11.920000076293945,12.0,11.899999618530273,11.9399995803833,909550.0
+2024-10-28,11.9399995803833,11.960000038146973,11.899999618530273,11.920000076293945,601683.0
+2024-10-29,11.920000076293945,11.920000076293945,11.800000190734863,11.84000015258789,610364.0
+2024-10-30,11.84000015258789,11.84000015258789,11.779999732971191,11.819999694824219,299449.0
+2024-10-31,11.819999694824219,11.859999656677246,11.680000305175781,11.800000190734863,1551643.0
+2024-11-03,11.760000228881836,11.779999732971191,11.640000343322754,11.680000305175781,460715.0
+2024-11-04,11.760000228881836,11.760000228881836,11.4399995803833,11.460000038146973,922905.0
+2024-11-05,11.479999542236328,11.479999542236328,11.15999984741211,11.239999771118164,1943094.0
+2024-11-06,11.300000190734863,11.359999656677246,11.239999771118164,11.239999771118164,1241704.0
+2024-11-07,11.300000190734863,11.380000114440918,11.239999771118164,11.239999771118164,1212374.0
+2024-11-10,11.279999732971191,11.34000015258789,11.260000228881836,11.279999732971191,482234.0
+2024-11-11,11.34000015258789,11.34000015258789,11.260000228881836,11.34000015258789,555165.0
+2024-11-12,11.34000015258789,11.359999656677246,11.180000305175781,11.239999771118164,1212132.0
+2024-11-13,11.239999771118164,11.239999771118164,11.100000381469727,11.100000381469727,1370408.0
+2024-11-14,11.180000305175781,11.180000305175781,11.100000381469727,11.119999885559082,647588.0
+2024-11-17,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2024-11-18,11.119999885559082,11.15999984741211,11.0,11.15999984741211,876227.0
+2024-11-19,11.15999984741211,11.15999984741211,11.039999961853027,11.119999885559082,514771.0
+2024-11-20,11.119999885559082,11.140000343322754,10.960000038146973,11.039999961853027,1441308.0
+2024-11-21,11.039999961853027,11.100000381469727,10.979999542236328,11.0,833480.0
+2024-11-24,11.0,11.039999961853027,10.960000038146973,10.979999542236328,1063790.0
+2024-11-25,11.020000457763672,11.020000457763672,10.899999618530273,11.020000457763672,1071063.0
+2024-11-26,11.0,11.0,10.9399995803833,10.960000038146973,893352.0
+2024-11-27,10.979999542236328,11.020000457763672,10.9399995803833,10.979999542236328,674857.0
+2024-11-28,11.0,11.0,10.960000038146973,11.0,5651627.0
+2024-12-01,11.0,11.0,10.960000038146973,11.0,5651627.0
+2024-12-02,11.0,11.020000457763672,10.9399995803833,10.960000038146973,869684.0
+2024-12-03,10.960000038146973,10.979999542236328,10.859999656677246,10.899999618530273,1328409.0
+2024-12-04,10.960000038146973,10.960000038146973,10.84000015258789,10.859999656677246,1201648.0
+2024-12-05,10.899999618530273,10.9399995803833,10.859999656677246,10.9399995803833,910977.0
+2024-12-08,10.9399995803833,11.0,10.920000076293945,10.979999542236328,754224.0
+2024-12-09,10.979999542236328,10.979999542236328,10.920000076293945,10.979999542236328,1041702.0
+2024-12-10,10.979999542236328,10.979999542236328,10.9399995803833,10.960000038146973,731351.0
+2024-12-11,10.979999542236328,10.979999542236328,10.9399995803833,10.960000038146973,1000762.0
+2024-12-12,10.979999542236328,11.020000457763672,10.920000076293945,10.9399995803833,838047.0
+2024-12-15,10.9399995803833,10.979999542236328,10.920000076293945,10.960000038146973,600172.0
+2024-12-16,10.979999542236328,10.979999542236328,10.920000076293945,10.920000076293945,675477.0
+2024-12-17,10.960000038146973,10.960000038146973,10.899999618530273,10.960000038146973,738492.0
+2024-12-18,10.9399995803833,10.960000038146973,10.880000114440918,10.920000076293945,724084.0
+2024-12-19,10.960000038146973,10.960000038146973,10.819999694824219,10.84000015258789,1856906.0
+2024-12-22,10.84000015258789,10.899999618530273,10.760000228881836,10.779999732971191,933011.0
+2024-12-23,10.779999732971191,10.800000190734863,10.699999809265137,10.720000267028809,1211155.0
+2024-12-24,10.760000228881836,10.800000190734863,10.5600004196167,10.600000381469727,1223168.0
+2024-12-25,10.65999984741211,10.699999809265137,10.619999885559082,10.680000305175781,333087.0
+2024-12-26,10.699999809265137,10.699999809265137,10.5600004196167,10.600000381469727,1321755.0
+2024-12-29,10.619999885559082,10.680000305175781,10.460000038146973,10.479999542236328,3265646.0
+2024-12-30,10.479999542236328,10.5,10.380000114440918,10.479999542236328,1428779.0
+2024-12-31,10.479999542236328,10.520000457763672,10.380000114440918,10.5,2072664.0
+2025-01-01,10.520000457763672,10.5600004196167,10.479999542236328,10.5600004196167,714673.0
+2025-01-02,10.5600004196167,10.5600004196167,10.479999542236328,10.479999542236328,651832.0
+2025-01-05,10.5,10.5,10.380000114440918,10.4399995803833,1167985.0
+2025-01-06,10.479999542236328,10.479999542236328,10.279999732971191,10.300000190734863,2527675.0
+2025-01-07,10.34000015258789,10.359999656677246,10.220000267028809,10.279999732971191,1826138.0
+2025-01-08,10.279999732971191,10.300000190734863,10.199999809265137,10.199999809265137,1495165.0
+2025-01-09,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2025-01-12,10.380000114440918,10.460000038146973,10.300000190734863,10.359999656677246,1558478.0
+2025-01-13,10.319999694824219,10.399999618530273,10.319999694824219,10.399999618530273,856959.0
+2025-01-14,10.399999618530273,10.420000076293945,10.380000114440918,10.420000076293945,754750.0
+2025-01-15,10.4399995803833,10.4399995803833,10.34000015258789,10.399999618530273,1688615.0
+2025-01-16,10.399999618530273,10.479999542236328,10.34000015258789,10.4399995803833,1625827.0
+2025-01-19,10.4399995803833,10.600000381469727,10.4399995803833,10.579999923706055,1451978.0
+2025-01-20,10.600000381469727,10.640000343322754,10.5,10.5600004196167,1661558.0
+2025-01-21,10.600000381469727,10.600000381469727,10.520000457763672,10.5600004196167,1047438.0
+2025-01-22,10.600000381469727,10.600000381469727,10.5,10.5,952710.0
+2025-01-23,10.479999542236328,10.5600004196167,10.4399995803833,10.5,911028.0
+2025-01-26,10.5,10.5600004196167,10.479999542236328,10.539999961853027,439063.0
+2025-01-27,10.539999961853027,10.640000343322754,10.539999961853027,10.600000381469727,1942226.0
+2025-01-28,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2025-01-29,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2025-01-30,10.720000267028809,10.720000267028809,10.640000343322754,10.699999809265137,735654.0
+2025-02-02,10.720000267028809,10.760000228881836,10.680000305175781,10.720000267028809,789194.0
+2025-02-03,10.699999809265137,10.720000267028809,10.619999885559082,10.720000267028809,794040.0
+2025-02-04,10.720000267028809,10.800000190734863,10.699999809265137,10.720000267028809,1611890.0
+2025-02-05,10.779999732971191,10.819999694824219,10.720000267028809,10.720000267028809,850657.0
+2025-02-06,10.739999771118164,10.760000228881836,10.640000343322754,10.720000267028809,1589518.0
+2025-02-09,10.720000267028809,10.739999771118164,10.600000381469727,10.640000343322754,1210505.0
+2025-02-10,10.680000305175781,10.680000305175781,10.579999923706055,10.579999923706055,1089620.0
+2025-02-11,10.600000381469727,10.619999885559082,10.539999961853027,10.5600004196167,509629.0
+2025-02-12,10.579999923706055,10.65999984741211,10.460000038146973,10.520000457763672,1723804.0
+2025-02-13,10.520000457763672,10.600000381469727,10.4399995803833,10.600000381469727,1051778.0
+2025-02-16,10.600000381469727,10.619999885559082,10.520000457763672,10.5600004196167,578862.0
+2025-02-17,10.5600004196167,10.579999923706055,10.420000076293945,10.479999542236328,1083020.0
+2025-02-18,10.460000038146973,10.479999542236328,10.380000114440918,10.4399995803833,1251208.0
+2025-02-19,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0
+2025-02-20,10.399999618530273,10.4399995803833,10.319999694824219,10.4399995803833,1075657.0
+2025-02-24,10.4399995803833,10.5,10.34000015258789,10.399999618530273,725992.0
+2025-02-25,10.34000015258789,10.380000114440918,10.300000190734863,10.380000114440918,834981.0
+2025-02-26,10.380000114440918,10.380000114440918,10.260000228881836,10.260000228881836,600693.0
+2025-02-27,10.260000228881836,10.279999732971191,10.180000305175781,10.180000305175781,2133850.0
+2025-03-02,10.199999809265137,10.220000267028809,10.020000457763672,10.119999885559082,892272.0
+2025-03-03,10.119999885559082,10.199999809265137,10.020000457763672,10.180000305175781,1145760.0
+2025-03-04,10.180000305175781,10.180000305175781,10.0600004196167,10.079999923706055,1027037.0
+2025-03-05,10.079999923706055,10.100000381469727,10.0,10.0,1008450.0
+2025-03-06,10.0,10.020000457763672,9.880000114440918,9.960000038146973,1773261.0
+2025-03-09,9.960000038146973,10.020000457763672,9.9399995803833,9.979999542236328,683349.0
+2025-03-10,9.979999542236328,9.979999542236328,9.800000190734863,9.800000190734863,1614620.0
+2025-03-11,9.800000190734863,9.800000190734863,9.539999961853027,9.729999542236328,1439003.0
+2025-03-12,9.739999771118164,9.739999771118164,9.609999656677246,9.6899995803833,1339610.0
+2025-03-13,9.6899995803833,9.6899995803833,9.59000015258789,9.649999618530273,1151731.0
+2025-03-16,9.649999618530273,9.670000076293945,9.5,9.550000190734863,3068783.0
+2025-03-17,9.550000190734863,9.59000015258789,9.529999732971191,9.5600004196167,2080702.0
+2025-03-18,9.579999923706055,9.619999885559082,9.430000305175781,9.479999542236328,2815217.0
+2025-03-19,9.470000267028809,9.470000267028809,9.25,9.329999923706055,2220683.0
+2025-03-20,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0
+2025-03-23,9.399999618530273,9.470000267028809,9.3100004196167,9.319999694824219,1049764.0
+2025-03-24,9.34000015258789,9.380000114440918,9.220000267028809,9.350000381469727,1665860.0
+2025-03-25,9.34000015258789,9.550000190734863,9.3100004196167,9.5,1907939.0
+2025-03-26,9.550000190734863,9.8100004196167,9.529999732971191,9.75,2429949.0
+2025-03-27,9.75,9.789999961853027,9.619999885559082,9.779999732971191,1624481.0
+2025-04-03,9.779999732971191,9.8100004196167,9.640000343322754,9.65999984741211,1409772.0
+2025-04-06,9.449999809265137,9.479999542236328,9.199999809265137,9.239999771118164,2047664.0
+2025-04-07,9.239999771118164,9.489999771118164,9.0,9.470000267028809,2316476.0
+2025-04-08,9.470000267028809,9.75,9.470000267028809,9.600000381469727,2116843.0
+2025-04-09,9.539999961853027,9.539999961853027,9.300000190734863,9.329999923706055,1392636.0
+2025-04-10,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0
+2025-04-13,9.369999885559082,9.390000343322754,9.170000076293945,9.180000305175781,5520318.0
+2025-04-14,9.1899995803833,9.1899995803833,9.100000381469727,9.149999618530273,3754942.0
+2025-04-15,9.180000305175781,9.319999694824219,9.119999885559082,9.279999732971191,5137518.0
+2025-04-16,9.289999961853027,9.34000015258789,9.1899995803833,9.260000228881836,2599218.0
+2025-04-17,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0
+2025-04-20,9.210000038146973,9.270000457763672,9.199999809265137,9.199999809265137,926967.0
+2025-04-21,9.229999542236328,9.239999771118164,9.1899995803833,9.239999771118164,775760.0
+2025-04-22,9.199999809265137,9.210000038146973,9.140000343322754,9.1899995803833,1192983.0
+2025-04-23,9.199999809265137,9.270000457763672,9.149999618530273,9.239999771118164,1419171.0
+2025-04-24,9.260000228881836,9.260000228881836,9.180000305175781,9.199999809265137,1720871.0
+2025-04-27,9.229999542236328,9.239999771118164,9.180000305175781,9.210000038146973,824649.0
+2025-04-28,9.220000267028809,9.220000267028809,9.180000305175781,9.199999809265137,627981.0
+2025-04-29,9.220000267028809,9.220000267028809,9.140000343322754,9.15999984741211,1386741.0
+2025-04-30,9.170000076293945,9.170000076293945,9.020000457763672,9.020000457763672,2987432.0
+2025-05-01,9.029999732971191,9.050000190734863,8.869999885559082,8.880000114440918,3647133.0
+2025-05-04,8.90999984741211,8.930000305175781,8.760000228881836,8.760000228881836,2276971.0
+2025-05-05,8.789999961853027,8.829999923706055,8.760000228881836,8.760000228881836,1933312.0
+2025-05-06,8.760000228881836,8.770000457763672,8.65999984741211,8.770000457763672,1326660.0
+2025-05-07,8.75,8.789999961853027,8.670000076293945,8.680000305175781,1991171.0
+2025-05-08,8.6899995803833,8.800000190734863,8.65999984741211,8.65999984741211,1117307.0
+2025-05-11,8.680000305175781,8.720000267028809,8.649999618530273,8.65999984741211,1052807.0
+2025-05-12,8.600000381469727,8.609999656677246,8.489999771118164,8.529999732971191,4960506.0
+2025-05-13,8.520000457763672,8.520000457763672,8.40999984741211,8.4399995803833,2382377.0
+2025-05-14,8.460000038146973,8.489999771118164,8.420000076293945,8.4399995803833,2390604.0
+2025-05-15,8.4399995803833,8.4399995803833,8.34000015258789,8.359999656677246,3704468.0
+2025-05-18,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0.0
+2025-05-19,8.329999923706055,8.380000114440918,8.279999732971191,8.300000190734863,2098222.0
+2025-05-20,8.319999694824219,8.359999656677246,8.279999732971191,8.3100004196167,3318506.0
+2025-05-21,8.289999961853027,8.350000381469727,8.260000228881836,8.289999961853027,2967323.0
+2025-05-22,8.289999961853027,8.3100004196167,8.100000381469727,8.119999885559082,2934520.0
+2025-05-25,8.119999885559082,8.210000038146973,8.109999656677246,8.149999618530273,1517957.0
+2025-05-26,8.149999618530273,8.199999809265137,8.09000015258789,8.119999885559082,2029142.0
+2025-05-27,8.149999618530273,8.1899995803833,8.029999732971191,8.029999732971191,3204359.0
+2025-05-28,8.079999923706055,8.109999656677246,8.079999923706055,8.100000381469727,1483891.0
+2025-05-29,8.130000114440918,8.1899995803833,8.069999694824219,8.069999694824219,3353063.0
+2025-06-01,8.039999961853027,8.130000114440918,7.980000019073486,8.119999885559082,2734491.0
+2025-06-02,8.119999885559082,8.170000076293945,8.0600004196167,8.069999694824219,3657303.0
+2025-06-03,8.079999923706055,8.100000381469727,8.010000228881836,8.029999732971191,1436008.0
+2025-06-04,8.029999732971191,8.09000015258789,8.029999732971191,8.079999923706055,1556956.0
+2025-06-11,8.079999923706055,8.149999618530273,7.960000038146973,8.020000457763672,2435208.0
+2025-06-12,8.0,8.0,7.739999771118164,7.760000228881836,2258027.0
+2025-06-15,7.5,7.619999885559082,7.489999771118164,7.519999980926514,1886622.0
+2025-06-16,7.519999980926514,7.679999828338623,7.519999980926514,7.630000114440918,1422862.0
+2025-06-17,7.650000095367432,7.679999828338623,7.519999980926514,7.53000020980835,1241497.0
+2025-06-18,7.550000190734863,7.559999942779541,7.380000114440918,7.480000019073486,1348350.0
+2025-06-19,7.5,7.78000020980835,7.409999847412109,7.78000020980835,1839941.0
+2025-06-22,7.690000057220459,7.78000020980835,7.610000133514404,7.639999866485596,930595.0
+2025-06-23,7.650000095367432,7.71999979019165,7.630000114440918,7.679999828338623,795966.0
+2025-06-24,7.760000228881836,7.889999866485596,7.75,7.829999923706055,2266034.0
+2025-06-25,7.889999866485596,7.909999847412109,7.78000020980835,7.880000114440918,2144920.0
+2025-06-26,7.880000114440918,7.880000114440918,7.78000020980835,7.820000171661377,1791344.0
+2025-06-29,7.829999923706055,7.889999866485596,7.800000190734863,7.820000171661377,1477927.0
+2025-06-30,7.829999923706055,7.840000152587891,7.78000020980835,7.78000020980835,1312598.0
+2025-07-01,7.800000190734863,7.809999942779541,7.760000228881836,7.789999961853027,871286.0
+2025-07-02,7.789999961853027,7.840000152587891,7.71999979019165,7.760000228881836,1790597.0
+2025-07-03,7.78000020980835,7.880000114440918,7.739999771118164,7.880000114440918,1431649.0
+2025-07-06,7.880000114440918,7.880000114440918,7.800000190734863,7.840000152587891,743332.0
+2025-07-07,7.849999904632568,7.849999904632568,7.769999980926514,7.820000171661377,1184895.0
+2025-07-08,7.809999942779541,7.820000171661377,7.769999980926514,7.769999980926514,1108589.0
+2025-07-09,7.78000020980835,7.800000190734863,7.730000019073486,7.769999980926514,1089506.0
+2025-07-10,7.769999980926514,7.800000190734863,7.760000228881836,7.789999961853027,491796.0
+2025-07-13,7.800000190734863,7.829999923706055,7.769999980926514,7.789999961853027,799480.0
+2025-07-14,7.78000020980835,7.820000171661377,7.730000019073486,7.809999942779541,892895.0
+2025-07-15,7.820000171661377,7.820000171661377,7.730000019073486,7.730000019073486,910706.0
+2025-07-16,7.800000190734863,7.869999885559082,7.730000019073486,7.800000190734863,2931022.0
+2025-07-17,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0.0
+2025-07-20,7.679999828338623,7.730000019073486,7.539999961853027,7.579999923706055,1362507.0
+2025-07-21,7.590000152587891,7.590000152587891,7.5,7.5,1174027.0
+2025-07-22,7.639999866485596,7.639999866485596,7.380000114440918,7.440000057220459,1221548.0
+2025-07-23,7.440000057220459,7.46999979019165,7.389999866485596,7.440000057220459,934962.0
+2025-07-24,7.449999809265137,7.480000019073486,7.380000114440918,7.480000019073486,773978.0
+2025-07-27,7.5,7.550000190734863,7.480000019073486,7.510000228881836,955791.0
+2025-07-28,7.550000190734863,7.550000190734863,7.5,7.510000228881836,413950.0
+2025-07-29,7.53000020980835,7.53000020980835,7.449999809265137,7.46999979019165,397544.0
+2025-07-30,7.480000019073486,7.489999771118164,7.409999847412109,7.409999847412109,604698.0
+2025-07-31,7.429999828338623,7.429999828338623,7.300000190734863,7.300000190734863,2006968.0
+2025-08-03,7.360000133514404,7.360000133514404,7.25,7.300000190734863,1406646.0
+2025-08-04,7.28000020980835,7.289999961853027,7.199999809265137,7.199999809265137,1406273.0
+2025-08-05,7.199999809265137,7.329999923706055,7.170000076293945,7.320000171661377,1074360.0
+2025-08-06,7.329999923706055,7.519999980926514,7.329999923706055,7.5,1789762.0
+2025-08-07,7.539999961853027,7.550000190734863,7.449999809265137,7.480000019073486,1061091.0
+2025-08-10,7.489999771118164,7.550000190734863,7.460000038146973,7.5,694982.0
+2025-08-11,7.559999942779541,7.559999942779541,7.429999828338623,7.429999828338623,1457227.0
+2025-08-12,7.429999828338623,7.489999771118164,7.429999828338623,7.480000019073486,871165.0
+2025-08-13,7.489999771118164,7.5,7.300000190734863,7.300000190734863,1420818.0
+2025-08-14,7.300000190734863,7.429999828338623,7.300000190734863,7.420000076293945,816301.0
+2025-08-17,7.420000076293945,7.480000019073486,7.400000095367432,7.480000019073486,834581.0
+2025-08-18,7.489999771118164,7.610000133514404,7.440000057220459,7.610000133514404,1326014.0
+2025-08-19,7.619999885559082,7.679999828338623,7.550000190734863,7.679999828338623,1145743.0
+2025-08-20,7.679999828338623,7.710000038146973,7.639999866485596,7.699999809265137,1242564.0
+2025-08-21,7.699999809265137,7.739999771118164,7.650000095367432,7.730000019073486,1760456.0
+2025-08-24,7.789999961853027,7.869999885559082,7.75,7.829999923706055,1273981.0
+2025-08-25,7.849999904632568,7.860000133514404,7.78000020980835,7.78000020980835,979992.0
+2025-08-26,7.829999923706055,7.829999923706055,7.710000038146973,7.739999771118164,1323609.0
+2025-08-27,7.730000019073486,7.789999961853027,7.710000038146973,7.710000038146973,1174838.0
+2025-08-28,7.650000095367432,7.650000095367432,7.46999979019165,7.5,1973660.0
+2025-08-31,7.5,7.519999980926514,7.409999847412109,7.440000057220459,799793.0
+2025-09-01,7.440000057220459,7.440000057220459,7.329999923706055,7.400000095367432,946601.0
+2025-09-02,7.349999904632568,7.400000095367432,7.320000171661377,7.389999866485596,585021.0
+2025-09-03,7.380000114440918,7.400000095367432,7.349999904632568,7.349999904632568,813997.0
+2025-09-04,7.340000152587891,7.349999904632568,7.25,7.300000190734863,1259771.0