diff --git "a/data/4080.csv" "b/data/4080.csv"
new file mode 100644--- /dev/null
+++ "b/data/4080.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,15.149999618530273,15.449999809265137,15.149999618530273,15.300000190734863,1808726.0
+2010-03-04,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0
+2010-03-07,15.5,15.699999809265137,15.449999809265137,15.600000381469727,938767.0
+2010-03-08,15.550000190734863,15.649999618530273,15.5,15.5,463256.0
+2010-03-09,15.550000190734863,15.600000381469727,15.350000381469727,15.449999809265137,527457.0
+2010-03-10,15.399999618530273,15.449999809265137,15.350000381469727,15.399999618530273,316029.0
+2010-03-11,15.399999618530273,15.449999809265137,15.350000381469727,15.399999618530273,283297.0
+2010-03-14,15.449999809265137,15.600000381469727,15.449999809265137,15.550000190734863,651578.0
+2010-03-15,15.550000190734863,15.699999809265137,15.5,15.649999618530273,823170.0
+2010-03-16,15.699999809265137,15.699999809265137,15.600000381469727,15.600000381469727,579231.0
+2010-03-17,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2010-03-18,15.649999618530273,15.649999618530273,15.550000190734863,15.600000381469727,453684.0
+2010-03-21,15.649999618530273,16.049999237060547,15.649999618530273,15.850000381469727,2228602.0
+2010-03-22,15.850000381469727,15.899999618530273,15.800000190734863,15.800000190734863,624187.0
+2010-03-23,15.850000381469727,15.899999618530273,15.600000381469727,15.649999618530273,795053.0
+2010-03-24,15.699999809265137,16.0,15.699999809265137,16.0,815510.0
+2010-03-25,16.0,16.049999237060547,15.949999809265137,16.0,926850.0
+2010-03-28,16.049999237060547,16.100000381469727,15.949999809265137,16.049999237060547,698783.0
+2010-03-29,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2010-03-30,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2010-03-31,15.949999809265137,15.949999809265137,15.800000190734863,15.850000381469727,543285.0
+2010-04-01,15.850000381469727,15.850000381469727,15.75,15.800000190734863,677659.0
+2010-04-04,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-04-05,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-04-06,15.800000190734863,15.850000381469727,15.699999809265137,15.800000190734863,647131.0
+2010-04-07,15.899999618530273,15.949999809265137,15.75,15.800000190734863,783779.0
+2010-04-08,15.800000190734863,15.850000381469727,15.699999809265137,15.75,539493.0
+2010-04-11,15.850000381469727,15.850000381469727,15.600000381469727,15.75,831732.0
+2010-04-12,15.850000381469727,16.100000381469727,15.850000381469727,16.100000381469727,2428061.0
+2010-04-13,16.100000381469727,16.399999618530273,16.0,16.100000381469727,2184278.0
+2010-04-14,16.200000762939453,16.350000381469727,16.149999618530273,16.25,1793523.0
+2010-04-15,16.25,16.299999237060547,16.0,16.100000381469727,1355906.0
+2010-04-18,16.100000381469727,16.450000762939453,16.0,16.450000762939453,2075388.0
+2010-04-19,16.399999618530273,17.0,16.399999618530273,16.75,4261764.0
+2010-04-20,16.700000762939453,17.149999618530273,16.700000762939453,16.899999618530273,2771024.0
+2010-04-21,16.5,16.5,15.600000381469727,15.800000190734863,2677866.0
+2010-04-22,15.800000190734863,15.850000381469727,15.600000381469727,15.649999618530273,1150759.0
+2010-04-25,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2010-04-26,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2010-04-27,16.450000762939453,16.649999618530273,16.25,16.5,1060015.0
+2010-04-28,16.450000762939453,16.5,16.350000381469727,16.450000762939453,515615.0
+2010-04-29,16.100000381469727,16.5,16.100000381469727,16.5,945173.0
+2010-05-02,16.5,16.5,16.5,16.5,0.0
+2010-05-03,16.75,17.049999237060547,16.75,17.0,2291759.0
+2010-05-04,17.049999237060547,17.100000381469727,16.850000381469727,16.899999618530273,1583200.0
+2010-05-05,16.899999618530273,17.0,16.549999237060547,16.649999618530273,1511632.0
+2010-05-06,16.399999618530273,16.600000381469727,16.299999237060547,16.549999237060547,1353858.0
+2010-05-09,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2010-05-10,14.699999809265137,15.149999618530273,14.699999809265137,15.100000381469727,1241171.0
+2010-05-11,15.199999809265137,15.600000381469727,15.199999809265137,15.5,1911569.0
+2010-05-12,15.600000381469727,15.600000381469727,15.199999809265137,15.25,345809.0
+2010-05-13,15.149999618530273,15.300000190734863,15.149999618530273,15.300000190734863,385035.0
+2010-05-16,14.949999809265137,14.949999809265137,14.649999618530273,14.800000190734863,727124.0
+2010-05-17,14.899999618530273,14.899999618530273,14.5,14.800000190734863,878206.0
+2010-05-18,14.699999809265137,14.899999618530273,14.600000381469727,14.75,448208.0
+2010-05-19,14.850000381469727,14.899999618530273,14.75,14.850000381469727,403949.0
+2010-05-20,14.699999809265137,14.699999809265137,14.050000190734863,14.300000190734863,1281225.0
+2010-05-23,14.100000381469727,14.5,14.100000381469727,14.449999809265137,644852.0
+2010-05-24,14.399999618530273,14.399999618530273,14.300000190734863,14.399999618530273,252659.0
+2010-05-25,14.449999809265137,14.449999809265137,14.100000381469727,14.25,366190.0
+2010-05-26,14.25,14.25,14.25,14.25,0.0
+2010-05-27,13.149999618530273,13.399999618530273,12.850000381469727,13.100000381469727,706429.0
+2010-05-30,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-05-31,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-06-01,13.699999809265137,13.75,13.550000190734863,13.699999809265137,209415.0
+2010-06-02,13.600000381469727,13.800000190734863,13.600000381469727,13.649999618530273,203750.0
+2010-06-03,13.600000381469727,13.800000190734863,13.600000381469727,13.600000381469727,149213.0
+2010-06-06,13.399999618530273,13.550000190734863,13.300000190734863,13.550000190734863,404037.0
+2010-06-07,13.5,13.699999809265137,13.399999618530273,13.699999809265137,245419.0
+2010-06-08,13.600000381469727,13.699999809265137,13.550000190734863,13.550000190734863,371800.0
+2010-06-09,13.550000190734863,13.600000381469727,13.449999809265137,13.5,289721.0
+2010-06-10,13.550000190734863,13.600000381469727,13.399999618530273,13.399999618530273,780935.0
+2010-06-13,13.649999618530273,13.699999809265137,13.399999618530273,13.600000381469727,2953185.0
+2010-06-14,13.600000381469727,13.600000381469727,13.449999809265137,13.449999809265137,667307.0
+2010-06-15,13.5,13.600000381469727,13.449999809265137,13.5,594574.0
+2010-06-16,13.449999809265137,13.550000190734863,13.399999618530273,13.5,688613.0
+2010-06-17,13.550000190734863,13.649999618530273,13.300000190734863,13.399999618530273,2797018.0
+2010-06-20,13.449999809265137,13.649999618530273,13.399999618530273,13.449999809265137,2468171.0
+2010-06-21,13.5,13.550000190734863,13.449999809265137,13.5,785746.0
+2010-06-22,13.600000381469727,13.75,13.5,13.75,2350360.0
+2010-06-23,13.649999618530273,14.149999618530273,13.600000381469727,13.899999618530273,5502841.0
+2010-06-24,13.850000381469727,13.899999618530273,13.75,13.800000190734863,1579254.0
+2010-06-27,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2010-06-28,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2010-06-29,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2010-06-30,13.5,13.5,13.100000381469727,13.149999618530273,740044.0
+2010-07-01,13.0,13.100000381469727,12.899999618530273,13.0,629599.0
+2010-07-04,12.949999809265137,12.949999809265137,12.649999618530273,12.899999618530273,308716.0
+2010-07-05,12.899999618530273,12.899999618530273,12.75,12.800000190734863,616424.0
+2010-07-06,12.800000190734863,13.050000190734863,12.800000190734863,13.050000190734863,1498619.0
+2010-07-07,12.949999809265137,13.149999618530273,12.949999809265137,13.100000381469727,574392.0
+2010-07-08,13.0,13.050000190734863,12.949999809265137,12.949999809265137,264045.0
+2010-07-11,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,698891.0
+2010-07-12,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,957273.0
+2010-07-13,13.050000190734863,13.25,13.050000190734863,13.199999809265137,1093284.0
+2010-07-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2010-07-15,13.300000190734863,13.300000190734863,13.050000190734863,13.050000190734863,590566.0
+2010-07-18,12.899999618530273,13.050000190734863,12.899999618530273,13.050000190734863,411486.0
+2010-07-19,13.0,13.100000381469727,13.0,13.050000190734863,232468.0
+2010-07-20,12.899999618530273,13.149999618530273,12.899999618530273,13.149999618530273,294829.0
+2010-07-21,13.100000381469727,13.100000381469727,12.899999618530273,12.899999618530273,382285.0
+2010-07-22,13.050000190734863,13.050000190734863,12.649999618530273,12.75,904137.0
+2010-07-25,12.850000381469727,13.0,12.800000190734863,12.949999809265137,852168.0
+2010-07-26,13.050000190734863,13.050000190734863,12.899999618530273,12.949999809265137,204636.0
+2010-07-27,12.949999809265137,12.949999809265137,12.850000381469727,12.850000381469727,250054.0
+2010-07-28,12.850000381469727,13.0,12.850000381469727,12.899999618530273,408913.0
+2010-07-29,12.949999809265137,13.050000190734863,12.899999618530273,12.949999809265137,373747.0
+2010-08-01,12.949999809265137,13.199999809265137,12.949999809265137,13.050000190734863,679700.0
+2010-08-02,13.100000381469727,13.199999809265137,13.100000381469727,13.149999618530273,443353.0
+2010-08-03,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,504929.0
+2010-08-04,13.149999618530273,13.399999618530273,13.149999618530273,13.300000190734863,1708646.0
+2010-08-05,13.300000190734863,13.5,13.25,13.25,1320210.0
+2010-08-08,13.350000381469727,13.5,13.25,13.399999618530273,884607.0
+2010-08-09,13.399999618530273,13.600000381469727,13.350000381469727,13.5,915888.0
+2010-08-10,13.5,13.5,13.399999618530273,13.399999618530273,318360.0
+2010-08-11,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,270301.0
+2010-08-12,13.300000190734863,13.300000190734863,13.0,13.149999618530273,557423.0
+2010-08-15,13.050000190734863,13.050000190734863,12.899999618530273,13.050000190734863,609545.0
+2010-08-16,13.0,13.050000190734863,12.949999809265137,13.0,343549.0
+2010-08-17,13.050000190734863,13.050000190734863,12.899999618530273,12.899999618530273,168120.0
+2010-08-18,12.899999618530273,12.949999809265137,12.800000190734863,12.949999809265137,184823.0
+2010-08-19,13.0,13.0,12.800000190734863,12.800000190734863,231067.0
+2010-08-22,12.75,12.800000190734863,12.649999618530273,12.800000190734863,263773.0
+2010-08-23,12.75,12.850000381469727,12.75,12.800000190734863,128652.0
+2010-08-24,12.850000381469727,12.850000381469727,12.800000190734863,12.850000381469727,129996.0
+2010-08-25,12.800000190734863,12.800000190734863,12.649999618530273,12.699999809265137,268816.0
+2010-08-26,12.649999618530273,12.699999809265137,12.600000381469727,12.649999618530273,142500.0
+2010-08-29,12.800000190734863,12.850000381469727,12.699999809265137,12.75,126334.0
+2010-08-30,12.75,12.800000190734863,12.75,12.800000190734863,97616.0
+2010-08-31,12.800000190734863,12.800000190734863,12.75,12.75,123276.0
+2010-09-01,12.699999809265137,12.800000190734863,12.649999618530273,12.75,99032.0
+2010-09-02,12.699999809265137,13.0,12.699999809265137,13.0,243971.0
+2010-09-05,13.0,13.149999618530273,13.0,13.149999618530273,412136.0
+2010-09-06,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,323053.0
+2010-09-07,13.100000381469727,13.149999618530273,13.100000381469727,13.100000381469727,189631.0
+2010-09-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-12,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-15,13.25,13.25,13.149999618530273,13.199999809265137,151226.0
+2010-09-16,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,186673.0
+2010-09-19,13.149999618530273,13.199999809265137,13.149999618530273,13.199999809265137,144710.0
+2010-09-20,13.199999809265137,13.25,13.149999618530273,13.149999618530273,299652.0
+2010-09-21,13.149999618530273,13.300000190734863,13.149999618530273,13.25,349088.0
+2010-09-22,13.25,13.399999618530273,13.25,13.350000381469727,526151.0
+2010-09-26,13.350000381469727,13.5,13.300000190734863,13.399999618530273,644361.0
+2010-09-27,13.399999618530273,13.399999618530273,13.300000190734863,13.300000190734863,325817.0
+2010-09-28,13.350000381469727,13.350000381469727,13.300000190734863,13.300000190734863,159896.0
+2010-09-29,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2010-09-30,13.25,13.300000190734863,13.149999618530273,13.149999618530273,287763.0
+2010-10-03,13.199999809265137,13.199999809265137,12.949999809265137,13.050000190734863,510213.0
+2010-10-04,13.0,13.100000381469727,12.949999809265137,13.050000190734863,316191.0
+2010-10-05,13.100000381469727,13.149999618530273,13.050000190734863,13.050000190734863,213500.0
+2010-10-06,13.050000190734863,13.050000190734863,12.949999809265137,13.0,322331.0
+2010-10-07,13.100000381469727,13.100000381469727,12.949999809265137,13.0,316570.0
+2010-10-10,13.050000190734863,13.050000190734863,13.0,13.0,113593.0
+2010-10-11,13.100000381469727,13.300000190734863,13.100000381469727,13.199999809265137,687995.0
+2010-10-12,13.25,13.899999618530273,13.25,13.5,2153979.0
+2010-10-13,13.449999809265137,13.550000190734863,13.300000190734863,13.550000190734863,703910.0
+2010-10-14,13.5,13.600000381469727,13.25,13.600000381469727,659847.0
+2010-10-17,13.550000190734863,13.899999618530273,13.5,13.75,1719848.0
+2010-10-18,13.699999809265137,13.699999809265137,13.5,13.5,615141.0
+2010-10-19,13.600000381469727,13.649999618530273,13.300000190734863,13.550000190734863,769103.0
+2010-10-20,13.449999809265137,13.5,13.350000381469727,13.350000381469727,435439.0
+2010-10-21,13.300000190734863,13.300000190734863,13.100000381469727,13.199999809265137,369367.0
+2010-10-24,13.0,13.0,12.649999618530273,12.75,954003.0
+2010-10-25,12.75,12.899999618530273,12.75,12.850000381469727,439528.0
+2010-10-26,12.899999618530273,12.899999618530273,12.800000190734863,12.850000381469727,293005.0
+2010-10-27,12.850000381469727,12.850000381469727,12.699999809265137,12.800000190734863,455433.0
+2010-10-28,12.75,12.850000381469727,12.75,12.850000381469727,183672.0
+2010-10-31,12.850000381469727,12.850000381469727,12.699999809265137,12.75,356725.0
+2010-11-01,12.800000190734863,12.800000190734863,12.699999809265137,12.800000190734863,335249.0
+2010-11-02,12.800000190734863,12.850000381469727,12.699999809265137,12.850000381469727,323915.0
+2010-11-03,12.800000190734863,12.949999809265137,12.699999809265137,12.800000190734863,625792.0
+2010-11-04,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2010-11-07,12.899999618530273,13.25,12.899999618530273,13.149999618530273,1781736.0
+2010-11-08,13.199999809265137,13.199999809265137,12.949999809265137,12.949999809265137,770901.0
+2010-11-09,13.0,13.050000190734863,12.850000381469727,13.0,377278.0
+2010-11-10,12.949999809265137,13.0,12.899999618530273,12.899999618530273,204256.0
+2010-11-11,,,,,
+2010-11-14,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2010-11-18,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2010-11-21,12.899999618530273,12.949999809265137,12.899999618530273,12.949999809265137,509167.0
+2010-11-22,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,345463.0
+2010-11-23,12.850000381469727,12.850000381469727,12.699999809265137,12.75,336833.0
+2010-11-24,12.75,12.75,12.600000381469727,12.699999809265137,216759.0
+2010-11-25,,,,,
+2010-11-28,12.600000381469727,12.699999809265137,12.600000381469727,12.600000381469727,261981.0
+2010-11-29,12.649999618530273,12.649999618530273,12.600000381469727,12.649999618530273,123563.0
+2010-11-30,12.600000381469727,12.600000381469727,12.5,12.600000381469727,166150.0
+2010-12-01,12.550000190734863,12.699999809265137,12.550000190734863,12.649999618530273,314354.0
+2010-12-02,,,,,
+2010-12-05,12.699999809265137,12.850000381469727,12.699999809265137,12.850000381469727,450184.0
+2010-12-06,12.800000190734863,12.850000381469727,12.75,12.800000190734863,340913.0
+2010-12-07,,,,,
+2010-12-08,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,672772.0
+2010-12-09,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2010-12-12,13.050000190734863,13.050000190734863,12.899999618530273,12.949999809265137,933928.0
+2010-12-13,12.899999618530273,12.949999809265137,12.800000190734863,12.949999809265137,1292057.0
+2010-12-14,12.949999809265137,13.5,12.899999618530273,13.350000381469727,4801163.0
+2010-12-15,13.300000190734863,13.449999809265137,13.149999618530273,13.149999618530273,2451969.0
+2010-12-16,,,,,
+2010-12-19,13.199999809265137,13.350000381469727,13.149999618530273,13.300000190734863,1299105.0
+2010-12-20,13.300000190734863,13.300000190734863,13.149999618530273,13.25,1232890.0
+2010-12-21,13.300000190734863,13.300000190734863,13.149999618530273,13.149999618530273,704592.0
+2010-12-22,13.199999809265137,13.25,13.149999618530273,13.25,781037.0
+2010-12-23,13.25,13.25,13.25,13.25,0.0
+2010-12-26,13.399999618530273,13.550000190734863,13.25,13.399999618530273,1275034.0
+2010-12-27,13.449999809265137,13.550000190734863,13.300000190734863,13.350000381469727,1164988.0
+2010-12-28,13.350000381469727,13.550000190734863,13.350000381469727,13.5,1202836.0
+2010-12-29,13.5,13.600000381469727,13.449999809265137,13.550000190734863,860406.0
+2010-12-30,,,,,
+2011-01-02,13.699999809265137,13.75,13.600000381469727,13.600000381469727,733799.0
+2011-01-03,13.550000190734863,13.699999809265137,13.550000190734863,13.649999618530273,586699.0
+2011-01-04,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,437007.0
+2011-01-05,13.649999618530273,13.699999809265137,13.600000381469727,13.600000381469727,390015.0
+2011-01-06,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2011-01-09,13.75,13.899999618530273,13.75,13.800000190734863,393794.0
+2011-01-10,13.800000190734863,13.899999618530273,13.649999618530273,13.75,722603.0
+2011-01-11,13.699999809265137,13.800000190734863,13.699999809265137,13.800000190734863,378285.0
+2011-01-12,13.800000190734863,13.800000190734863,13.649999618530273,13.75,531218.0
+2011-01-13,,,,,
+2011-01-16,14.0,14.100000381469727,13.800000190734863,13.899999618530273,1688899.0
+2011-01-17,13.850000381469727,13.850000381469727,13.550000190734863,13.600000381469727,1158326.0
+2011-01-18,13.5,13.5,13.149999618530273,13.300000190734863,1745730.0
+2011-01-19,13.199999809265137,13.550000190734863,13.199999809265137,13.550000190734863,1062823.0
+2011-01-20,,,,,
+2011-01-23,13.5,13.649999618530273,13.449999809265137,13.600000381469727,663703.0
+2011-01-24,13.649999618530273,13.699999809265137,13.600000381469727,13.600000381469727,485662.0
+2011-01-25,13.649999618530273,13.649999618530273,13.5,13.5,507916.0
+2011-01-26,13.5,13.550000190734863,13.300000190734863,13.399999618530273,1010042.0
+2011-01-27,,,,,
+2011-01-30,12.449999809265137,12.800000190734863,12.449999809265137,12.649999618530273,453215.0
+2011-01-31,12.75,12.75,12.350000381469727,12.600000381469727,836523.0
+2011-02-01,12.649999618530273,12.850000381469727,12.649999618530273,12.699999809265137,478844.0
+2011-02-02,12.800000190734863,13.0,12.800000190734863,12.949999809265137,654614.0
+2011-02-03,,,,,
+2011-02-06,13.100000381469727,13.199999809265137,13.050000190734863,13.199999809265137,871136.0
+2011-02-07,13.199999809265137,13.25,13.149999618530273,13.199999809265137,345879.0
+2011-02-08,13.25,13.350000381469727,13.100000381469727,13.149999618530273,682602.0
+2011-02-09,13.149999618530273,13.25,13.149999618530273,13.199999809265137,549133.0
+2011-02-10,,,,,
+2011-02-13,13.300000190734863,13.350000381469727,13.25,13.350000381469727,340826.0
+2011-02-14,13.350000381469727,13.350000381469727,13.199999809265137,13.300000190734863,451079.0
+2011-02-15,13.300000190734863,13.5,13.300000190734863,13.399999618530273,574241.0
+2011-02-16,13.25,13.25,13.149999618530273,13.25,886545.0
+2011-02-17,13.25,13.25,13.25,13.25,0.0
+2011-02-20,13.100000381469727,13.149999618530273,13.0,13.050000190734863,330651.0
+2011-02-21,13.050000190734863,13.100000381469727,12.949999809265137,13.0,357426.0
+2011-02-22,12.899999618530273,13.050000190734863,12.899999618530273,13.050000190734863,228276.0
+2011-02-23,13.100000381469727,13.199999809265137,12.949999809265137,13.0,285421.0
+2011-02-24,13.0,13.0,13.0,13.0,0.0
+2011-02-27,13.0,13.0,12.300000190734863,12.350000381469727,600395.0
+2011-02-28,12.300000190734863,12.550000190734863,12.0,12.300000190734863,464249.0
+2011-03-01,12.399999618530273,12.399999618530273,11.100000381469727,11.100000381469727,553379.0
+2011-03-02,11.0,11.0,10.149999618530273,10.449999809265137,359776.0
+2011-03-03,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0
+2011-03-06,11.149999618530273,11.199999809265137,10.600000381469727,10.949999809265137,528776.0
+2011-03-07,10.899999618530273,11.100000381469727,10.850000381469727,11.100000381469727,389466.0
+2011-03-08,11.0,11.399999618530273,11.0,11.050000190734863,1244598.0
+2011-03-09,11.199999809265137,11.25,11.149999618530273,11.199999809265137,585586.0
+2011-03-10,,,,,
+2011-03-13,11.800000190734863,12.350000381469727,11.800000190734863,12.199999809265137,1463097.0
+2011-03-14,11.949999809265137,12.25,11.899999618530273,12.199999809265137,965530.0
+2011-03-15,11.899999618530273,11.949999809265137,11.800000190734863,11.949999809265137,659407.0
+2011-03-16,11.949999809265137,12.199999809265137,11.899999618530273,12.0,702638.0
+2011-03-17,,,,,
+2011-03-20,12.550000190734863,12.649999618530273,12.399999618530273,12.449999809265137,830340.0
+2011-03-21,,,,,
+2011-03-22,12.600000381469727,12.899999618530273,12.600000381469727,12.649999618530273,786890.0
+2011-03-23,12.550000190734863,12.75,12.5,12.699999809265137,311909.0
+2011-03-24,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2011-03-27,12.949999809265137,13.149999618530273,12.850000381469727,13.149999618530273,1656110.0
+2011-03-28,13.050000190734863,13.199999809265137,13.0,13.100000381469727,916230.0
+2011-03-29,13.050000190734863,13.199999809265137,13.050000190734863,13.149999618530273,764021.0
+2011-03-30,13.149999618530273,13.300000190734863,13.100000381469727,13.199999809265137,1534581.0
+2011-03-31,,,,,
+2011-04-03,13.399999618530273,13.399999618530273,13.300000190734863,13.399999618530273,853516.0
+2011-04-04,13.449999809265137,13.600000381469727,13.399999618530273,13.5,1238531.0
+2011-04-05,13.550000190734863,13.600000381469727,13.300000190734863,13.399999618530273,718980.0
+2011-04-06,13.399999618530273,13.5,13.399999618530273,13.449999809265137,498104.0
+2011-04-07,,,,,
+2011-04-10,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
+2011-04-11,14.0,14.0,13.800000190734863,13.800000190734863,1592965.0
+2011-04-12,13.850000381469727,13.899999618530273,13.649999618530273,13.699999809265137,1121566.0
+2011-04-13,13.600000381469727,13.800000190734863,13.550000190734863,13.800000190734863,761117.0
+2011-04-14,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2011-04-17,14.050000190734863,14.199999809265137,13.949999809265137,13.949999809265137,1784490.0
+2011-04-18,14.0,14.050000190734863,13.800000190734863,13.899999618530273,711635.0
+2011-04-19,13.949999809265137,14.050000190734863,13.699999809265137,13.899999618530273,1210657.0
+2011-04-20,13.899999618530273,14.100000381469727,13.850000381469727,13.949999809265137,2199859.0
+2011-04-21,,,,,
+2011-04-24,14.050000190734863,14.25,14.050000190734863,14.199999809265137,1117352.0
+2011-04-25,14.25,14.350000381469727,14.199999809265137,14.350000381469727,1674001.0
+2011-04-26,14.350000381469727,14.399999618530273,14.149999618530273,14.199999809265137,1841325.0
+2011-04-27,14.199999809265137,14.350000381469727,14.149999618530273,14.199999809265137,2059243.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,13.449999809265137,14.0,13.350000381469727,13.850000381469727,5069631.0
+2011-05-03,13.850000381469727,13.899999618530273,13.600000381469727,13.649999618530273,1927975.0
+2011-05-04,13.649999618530273,13.850000381469727,13.600000381469727,13.75,1566101.0
+2011-05-05,13.75,13.75,13.75,13.75,0.0
+2011-05-08,13.600000381469727,14.0,13.550000190734863,13.949999809265137,2865385.0
+2011-05-09,14.199999809265137,14.399999618530273,14.050000190734863,14.050000190734863,4169692.0
+2011-05-10,14.100000381469727,14.149999618530273,13.949999809265137,14.0,2280826.0
+2011-05-11,14.050000190734863,14.050000190734863,13.850000381469727,13.899999618530273,1077257.0
+2011-05-12,,,,,
+2011-05-15,14.050000190734863,14.25,13.899999618530273,13.899999618530273,2252851.0
+2011-05-16,13.899999618530273,14.0,13.699999809265137,13.75,932991.0
+2011-05-17,13.699999809265137,13.850000381469727,13.649999618530273,13.850000381469727,1086700.0
+2011-05-18,13.850000381469727,14.0,13.850000381469727,13.899999618530273,870279.0
+2011-05-19,,,,,
+2011-05-22,14.149999618530273,14.199999809265137,13.949999809265137,14.0,1693363.0
+2011-05-23,13.949999809265137,14.0,13.899999618530273,13.949999809265137,976922.0
+2011-05-24,13.949999809265137,14.0,13.899999618530273,14.0,583361.0
+2011-05-25,13.899999618530273,13.949999809265137,13.850000381469727,13.949999809265137,755763.0
+2011-05-26,,,,,
+2011-05-29,14.149999618530273,14.800000190734863,14.100000381469727,14.5,4568671.0
+2011-05-30,14.600000381469727,15.350000381469727,14.600000381469727,14.899999618530273,5636084.0
+2011-05-31,15.0,15.100000381469727,14.550000190734863,14.699999809265137,3157232.0
+2011-06-01,14.699999809265137,14.800000190734863,14.550000190734863,14.600000381469727,992455.0
+2011-06-02,,,,,
+2011-06-05,14.300000190734863,14.300000190734863,14.100000381469727,14.25,594433.0
+2011-06-06,14.25,14.300000190734863,14.199999809265137,14.25,622569.0
+2011-06-07,14.25,14.399999618530273,14.050000190734863,14.149999618530273,817952.0
+2011-06-08,14.100000381469727,14.100000381469727,13.75,13.850000381469727,524226.0
+2011-06-09,,,,,
+2011-06-12,13.699999809265137,13.75,13.550000190734863,13.699999809265137,361751.0
+2011-06-13,13.800000190734863,13.850000381469727,13.75,13.800000190734863,321709.0
+2011-06-14,13.75,13.850000381469727,13.649999618530273,13.649999618530273,438700.0
+2011-06-15,13.75,13.800000190734863,13.649999618530273,13.649999618530273,561264.0
+2011-06-16,,,,,
+2011-06-19,13.699999809265137,13.75,13.5,13.600000381469727,403301.0
+2011-06-20,13.449999809265137,13.550000190734863,13.100000381469727,13.149999618530273,321934.0
+2011-06-21,13.300000190734863,13.399999618530273,13.300000190734863,13.300000190734863,290793.0
+2011-06-22,13.399999618530273,13.399999618530273,13.300000190734863,13.300000190734863,248982.0
+2011-06-23,,,,,
+2011-06-26,13.350000381469727,13.449999809265137,13.199999809265137,13.449999809265137,289356.0
+2011-06-27,13.399999618530273,13.5,13.350000381469727,13.399999618530273,560097.0
+2011-06-28,13.399999618530273,13.399999618530273,13.300000190734863,13.399999618530273,300427.0
+2011-06-29,13.399999618530273,13.550000190734863,13.399999618530273,13.449999809265137,344774.0
+2011-06-30,,,,,
+2011-07-03,13.550000190734863,13.600000381469727,13.5,13.600000381469727,197334.0
+2011-07-04,13.5,13.75,13.5,13.649999618530273,624480.0
+2011-07-05,13.75,13.75,13.649999618530273,13.699999809265137,480910.0
+2011-07-06,13.649999618530273,13.649999618530273,13.449999809265137,13.5,648538.0
+2011-07-07,,,,,
+2011-07-10,13.600000381469727,13.600000381469727,13.350000381469727,13.350000381469727,715409.0
+2011-07-11,13.449999809265137,13.449999809265137,13.350000381469727,13.399999618530273,247695.0
+2011-07-12,13.300000190734863,13.300000190734863,13.0,13.199999809265137,378410.0
+2011-07-13,13.149999618530273,13.300000190734863,13.149999618530273,13.300000190734863,143999.0
+2011-07-14,,,,,
+2011-07-17,13.199999809265137,13.199999809265137,12.949999809265137,13.050000190734863,316893.0
+2011-07-18,13.0,13.0,12.800000190734863,12.850000381469727,411335.0
+2011-07-19,12.850000381469727,12.899999618530273,12.850000381469727,12.850000381469727,272804.0
+2011-07-20,13.0,13.050000190734863,12.899999618530273,13.0,286230.0
+2011-07-21,13.0,13.0,13.0,13.0,0.0
+2011-07-24,13.0,13.050000190734863,12.949999809265137,13.0,228830.0
+2011-07-25,12.899999618530273,13.0,12.850000381469727,12.899999618530273,170142.0
+2011-07-26,12.899999618530273,13.100000381469727,12.899999618530273,13.0,244888.0
+2011-07-27,13.100000381469727,13.350000381469727,13.0,13.0,816883.0
+2011-07-28,,,,,
+2011-07-31,12.800000190734863,12.899999618530273,12.649999618530273,12.649999618530273,305805.0
+2011-08-01,12.800000190734863,12.899999618530273,12.75,12.899999618530273,393766.0
+2011-08-02,12.800000190734863,12.850000381469727,12.75,12.850000381469727,176768.0
+2011-08-03,12.600000381469727,12.800000190734863,12.600000381469727,12.800000190734863,246494.0
+2011-08-04,,,,,
+2011-08-07,11.949999809265137,12.100000381469727,11.75,11.850000381469727,372621.0
+2011-08-08,12.0,12.0,11.699999809265137,11.850000381469727,222784.0
+2011-08-09,11.100000381469727,11.649999618530273,11.0,11.550000190734863,502918.0
+2011-08-10,11.800000190734863,11.850000381469727,11.600000381469727,11.600000381469727,379029.0
+2011-08-11,,,,,
+2011-08-14,11.75,11.75,11.649999618530273,11.649999618530273,364887.0
+2011-08-15,11.75,11.800000190734863,11.75,11.75,321458.0
+2011-08-16,11.800000190734863,11.800000190734863,11.600000381469727,11.600000381469727,117993.0
+2011-08-17,11.600000381469727,11.649999618530273,11.550000190734863,11.649999618530273,107302.0
+2011-08-18,,,,,
+2011-08-21,11.25,11.300000190734863,11.199999809265137,11.25,191198.0
+2011-08-22,11.25,11.350000381469727,11.25,11.350000381469727,114549.0
+2011-08-23,11.300000190734863,11.350000381469727,11.300000190734863,11.350000381469727,95861.0
+2011-08-24,11.350000381469727,11.550000190734863,11.300000190734863,11.399999618530273,145493.0
+2011-08-25,,,,,
+2011-08-28,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2011-09-01,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2011-09-04,11.699999809265137,12.0,11.699999809265137,12.0,447210.0
+2011-09-05,11.899999618530273,11.949999809265137,11.800000190734863,11.899999618530273,298005.0
+2011-09-06,11.899999618530273,11.949999809265137,11.800000190734863,11.850000381469727,255788.0
+2011-09-07,11.949999809265137,11.949999809265137,11.899999618530273,11.899999618530273,250834.0
+2011-09-08,,,,,
+2011-09-11,12.0,12.300000190734863,12.0,12.100000381469727,527096.0
+2011-09-12,12.0,12.050000190734863,11.75,11.850000381469727,587731.0
+2011-09-13,11.899999618530273,12.0,11.800000190734863,11.899999618530273,249932.0
+2011-09-14,11.899999618530273,12.149999618530273,11.850000381469727,11.949999809265137,503478.0
+2011-09-15,,,,,
+2011-09-18,12.149999618530273,12.25,12.100000381469727,12.100000381469727,392478.0
+2011-09-19,12.149999618530273,12.149999618530273,12.050000190734863,12.100000381469727,259784.0
+2011-09-20,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,447921.0
+2011-09-21,12.050000190734863,12.25,12.050000190734863,12.199999809265137,669273.0
+2011-09-22,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2011-09-25,12.050000190734863,12.100000381469727,12.0,12.0,296769.0
+2011-09-26,12.0,12.100000381469727,12.0,12.050000190734863,265086.0
+2011-09-27,12.100000381469727,12.149999618530273,12.050000190734863,12.149999618530273,496300.0
+2011-09-28,12.050000190734863,12.149999618530273,12.050000190734863,12.050000190734863,437902.0
+2011-09-29,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0
+2011-10-02,12.5,13.199999809265137,12.5,12.899999618530273,2267831.0
+2011-10-03,12.699999809265137,12.899999618530273,12.5,12.5,440841.0
+2011-10-04,12.5,12.600000381469727,12.199999809265137,12.399999618530273,264573.0
+2011-10-05,12.600000381469727,12.649999618530273,12.449999809265137,12.449999809265137,188452.0
+2011-10-06,,,,,
+2011-10-09,13.0,13.149999618530273,12.949999809265137,12.949999809265137,329437.0
+2011-10-10,12.949999809265137,13.0,12.899999618530273,12.949999809265137,96150.0
+2011-10-11,13.0,13.0,12.75,12.850000381469727,125492.0
+2011-10-12,12.899999618530273,13.300000190734863,12.850000381469727,13.149999618530273,1127086.0
+2011-10-13,,,,,
+2011-10-16,13.449999809265137,13.449999809265137,13.199999809265137,13.199999809265137,220534.0
+2011-10-17,13.100000381469727,13.350000381469727,13.100000381469727,13.149999618530273,203052.0
+2011-10-18,13.100000381469727,13.350000381469727,13.050000190734863,13.25,257096.0
+2011-10-19,13.199999809265137,13.25,13.0,13.050000190734863,528690.0
+2011-10-20,,,,,
+2011-10-23,13.399999618530273,13.5,13.25,13.449999809265137,418751.0
+2011-10-24,13.350000381469727,13.600000381469727,13.300000190734863,13.399999618530273,380676.0
+2011-10-25,13.350000381469727,14.149999618530273,13.350000381469727,14.100000381469727,1562700.0
+2011-10-26,13.899999618530273,13.949999809265137,13.600000381469727,13.800000190734863,563644.0
+2011-10-27,,,,,
+2011-10-30,14.149999618530273,14.199999809265137,13.949999809265137,14.0,443728.0
+2011-10-31,13.949999809265137,14.0,13.800000190734863,13.850000381469727,354577.0
+2011-11-01,13.850000381469727,13.949999809265137,13.399999618530273,13.5,1065073.0
+2011-11-02,13.550000190734863,13.600000381469727,13.149999618530273,13.199999809265137,2373428.0
+2011-11-03,,,,,
+2011-11-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2011-11-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2011-11-13,13.0,13.199999809265137,12.899999618530273,13.149999618530273,1136652.0
+2011-11-14,13.149999618530273,14.050000190734863,13.149999618530273,13.649999618530273,2391927.0
+2011-11-15,13.649999618530273,13.949999809265137,13.350000381469727,13.449999809265137,1629015.0
+2011-11-16,13.5,13.800000190734863,13.5,13.699999809265137,826611.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,13.699999809265137,13.75,13.449999809265137,13.449999809265137,991113.0
+2011-11-22,13.449999809265137,13.600000381469727,13.350000381469727,13.399999618530273,513978.0
+2011-11-23,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-11-24,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-11-27,13.75,14.0,13.600000381469727,13.699999809265137,1632351.0
+2011-11-28,13.800000190734863,14.050000190734863,13.75,13.850000381469727,1757259.0
+2011-11-29,13.899999618530273,14.300000190734863,13.800000190734863,14.199999809265137,2036220.0
+2011-11-30,14.300000190734863,14.350000381469727,14.0,14.100000381469727,1051268.0
+2011-12-01,,,,,
+2011-12-04,14.649999618530273,15.199999809265137,14.550000190734863,15.199999809265137,3071078.0
+2011-12-05,15.199999809265137,15.699999809265137,14.850000381469727,15.0,3273417.0
+2011-12-06,14.949999809265137,15.300000190734863,14.75,15.149999618530273,2129903.0
+2011-12-07,15.050000190734863,15.75,15.0,15.550000190734863,2890971.0
+2011-12-08,,,,,
+2011-12-11,15.899999618530273,16.049999237060547,15.300000190734863,15.550000190734863,2395011.0
+2011-12-12,15.449999809265137,15.800000190734863,15.050000190734863,15.75,2141729.0
+2011-12-13,15.550000190734863,16.100000381469727,14.300000190734863,14.600000381469727,3001117.0
+2011-12-14,15.5,15.75,15.149999618530273,15.300000190734863,2502925.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,16.149999618530273,16.649999618530273,16.049999237060547,16.5,3323196.0
+2011-12-20,16.600000381469727,16.649999618530273,16.350000381469727,16.399999618530273,1494806.0
+2011-12-21,16.450000762939453,16.600000381469727,15.949999809265137,16.25,2002623.0
+2011-12-22,16.25,16.25,16.25,16.25,0.0
+2011-12-25,16.25,16.25,15.850000381469727,15.949999809265137,1235038.0
+2011-12-26,15.850000381469727,16.149999618530273,15.800000190734863,16.049999237060547,1352962.0
+2011-12-27,16.100000381469727,16.100000381469727,15.75,15.850000381469727,1000220.0
+2011-12-28,15.949999809265137,15.949999809265137,15.550000190734863,15.699999809265137,1408129.0
+2011-12-29,,,,,
+2012-01-01,15.5,15.899999618530273,15.399999618530273,15.649999618530273,1151661.0
+2012-01-02,15.600000381469727,15.699999809265137,15.449999809265137,15.649999618530273,809385.0
+2012-01-03,15.699999809265137,15.75,15.350000381469727,15.5,2173316.0
+2012-01-04,15.300000190734863,16.0,15.300000190734863,15.699999809265137,2866682.0
+2012-01-05,,,,,
+2012-01-08,15.75,16.25,15.75,15.949999809265137,3575301.0
+2012-01-09,16.0,16.149999618530273,15.850000381469727,15.949999809265137,1089676.0
+2012-01-10,16.0,16.850000381469727,15.949999809265137,16.600000381469727,5110477.0
+2012-01-11,16.649999618530273,17.049999237060547,16.5,16.950000762939453,5778261.0
+2012-01-12,,,,,
+2012-01-15,17.100000381469727,17.350000381469727,16.850000381469727,17.100000381469727,3780939.0
+2012-01-16,17.100000381469727,17.399999618530273,16.0,17.0,4647682.0
+2012-01-17,17.0,17.149999618530273,16.200000762939453,16.75,3539878.0
+2012-01-18,16.700000762939453,16.899999618530273,16.450000762939453,16.899999618530273,2331361.0
+2012-01-19,,,,,
+2012-01-22,16.600000381469727,16.799999237060547,16.450000762939453,16.549999237060547,1732056.0
+2012-01-23,16.700000762939453,17.0,16.5,16.850000381469727,3702188.0
+2012-01-24,16.899999618530273,18.049999237060547,16.75,17.649999618530273,9721687.0
+2012-01-25,17.600000381469727,17.649999618530273,17.149999618530273,17.200000762939453,3081540.0
+2012-01-26,,,,,
+2012-01-29,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2012-01-30,18.5,18.850000381469727,18.100000381469727,18.25,3559899.0
+2012-01-31,18.350000381469727,20.049999237060547,18.299999237060547,20.049999237060547,8615917.0
+2012-02-01,20.100000381469727,20.149999618530273,19.299999237060547,19.649999618530273,6349633.0
+2012-02-02,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0
+2012-02-05,20.25,20.5,20.049999237060547,20.299999237060547,4590014.0
+2012-02-06,20.5,20.75,20.25,20.450000762939453,3326824.0
+2012-02-07,20.549999237060547,21.299999237060547,20.200000762939453,20.350000381469727,3790295.0
+2012-02-08,20.350000381469727,20.549999237060547,20.149999618530273,20.299999237060547,1510748.0
+2012-02-09,,,,,
+2012-02-12,20.350000381469727,20.649999618530273,20.25,20.450000762939453,2253926.0
+2012-02-13,20.549999237060547,21.149999618530273,20.399999618530273,20.950000762939453,3738565.0
+2012-02-14,21.0,21.0,20.200000762939453,20.350000381469727,3904916.0
+2012-02-15,20.399999618530273,20.549999237060547,19.950000762939453,20.049999237060547,2135534.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,20.899999618530273,21.350000381469727,20.600000381469727,20.950000762939453,2270513.0
+2012-02-21,21.149999618530273,21.200000762939453,20.649999618530273,21.0,3700749.0
+2012-02-22,21.0,21.0,21.0,21.0,0.0
+2012-02-23,21.0,21.0,21.0,21.0,0.0
+2012-02-26,21.649999618530273,21.899999618530273,21.25,21.700000762939453,3401730.0
+2012-02-27,21.600000381469727,22.299999237060547,21.5,22.200000762939453,4810674.0
+2012-02-28,22.299999237060547,23.0,20.700000762939453,21.600000381469727,8251301.0
+2012-02-29,21.950000762939453,22.399999618530273,21.200000762939453,22.149999618530273,3725660.0
+2012-03-01,,,,,
+2012-03-04,21.850000381469727,22.75,21.5,22.5,4737465.0
+2012-03-05,22.399999618530273,22.75,22.149999618530273,22.5,2996763.0
+2012-03-06,22.5,22.799999237060547,22.200000762939453,22.600000381469727,3642759.0
+2012-03-07,22.149999618530273,23.049999237060547,21.75,22.649999618530273,4991516.0
+2012-03-08,,,,,
+2012-03-11,22.700000762939453,22.899999618530273,22.399999618530273,22.799999237060547,4900929.0
+2012-03-12,23.0,23.100000381469727,22.299999237060547,22.600000381469727,6772413.0
+2012-03-13,22.549999237060547,22.75,22.049999237060547,22.149999618530273,4983265.0
+2012-03-14,22.350000381469727,22.700000762939453,22.049999237060547,22.25,3737272.0
+2012-03-15,,,,,
+2012-03-18,22.049999237060547,23.350000381469727,21.850000381469727,22.799999237060547,9006683.0
+2012-03-19,23.049999237060547,23.299999237060547,22.200000762939453,22.5,5795586.0
+2012-03-20,22.399999618530273,23.0,22.25,22.450000762939453,3399004.0
+2012-03-21,22.450000762939453,22.700000762939453,22.299999237060547,22.5,2813083.0
+2012-03-22,,,,,
+2012-03-25,22.950000762939453,23.899999618530273,22.950000762939453,23.5,5750675.0
+2012-03-26,23.350000381469727,23.5,22.75,22.850000381469727,3181453.0
+2012-03-27,22.899999618530273,22.950000762939453,22.350000381469727,22.5,2016187.0
+2012-03-28,22.299999237060547,22.399999618530273,21.899999618530273,22.299999237060547,2883864.0
+2012-03-29,,,,,
+2012-04-01,22.25,22.700000762939453,22.100000381469727,22.549999237060547,2965063.0
+2012-04-02,22.549999237060547,23.350000381469727,22.450000762939453,23.0,8945611.0
+2012-04-03,23.149999618530273,23.299999237060547,22.850000381469727,23.100000381469727,3575266.0
+2012-04-04,23.049999237060547,23.200000762939453,22.75,23.0,2997934.0
+2012-04-05,,,,,
+2012-04-08,22.649999618530273,22.75,21.0,21.649999618530273,2970765.0
+2012-04-09,21.399999618530273,21.899999618530273,21.25,21.899999618530273,2320543.0
+2012-04-10,21.899999618530273,22.200000762939453,20.950000762939453,21.25,2704060.0
+2012-04-11,20.950000762939453,21.100000381469727,20.049999237060547,20.899999618530273,2727963.0
+2012-04-12,,,,,
+2012-04-15,19.549999237060547,19.950000762939453,19.100000381469727,19.299999237060547,2680739.0
+2012-04-16,19.149999618530273,19.450000762939453,18.0,18.600000381469727,2852196.0
+2012-04-17,18.899999618530273,19.549999237060547,18.75,19.549999237060547,2661364.0
+2012-04-18,19.649999618530273,19.799999237060547,18.649999618530273,19.100000381469727,3354783.0
+2012-04-19,,,,,
+2012-04-22,19.25,19.399999618530273,18.899999618530273,19.0,4690171.0
+2012-04-23,18.600000381469727,19.049999237060547,18.549999237060547,18.600000381469727,2453888.0
+2012-04-24,18.75,19.100000381469727,18.600000381469727,19.100000381469727,1595127.0
+2012-04-25,19.149999618530273,19.149999618530273,18.899999618530273,19.0,1428498.0
+2012-04-26,,,,,
+2012-04-29,19.100000381469727,19.549999237060547,18.850000381469727,19.149999618530273,4369993.0
+2012-04-30,19.200000762939453,19.350000381469727,19.049999237060547,19.299999237060547,1785248.0
+2012-05-01,19.299999237060547,21.200000762939453,19.200000762939453,20.75,9934706.0
+2012-05-02,20.450000762939453,21.75,20.25,20.899999618530273,10745823.0
+2012-05-03,,,,,
+2012-05-06,20.5,20.700000762939453,20.149999618530273,20.450000762939453,2589726.0
+2012-05-07,20.299999237060547,20.600000381469727,20.100000381469727,20.600000381469727,2286865.0
+2012-05-08,20.549999237060547,20.600000381469727,20.350000381469727,20.450000762939453,1167987.0
+2012-05-09,20.25,20.350000381469727,19.600000381469727,19.75,1769193.0
+2012-05-10,19.75,19.75,19.75,19.75,0.0
+2012-05-13,19.700000762939453,19.75,18.850000381469727,18.899999618530273,1084726.0
+2012-05-14,18.649999618530273,19.049999237060547,18.399999618530273,18.600000381469727,2070540.0
+2012-05-15,18.049999237060547,18.600000381469727,18.049999237060547,18.350000381469727,2335295.0
+2012-05-16,18.149999618530273,18.299999237060547,17.899999618530273,18.299999237060547,1619942.0
+2012-05-17,,,,,
+2012-05-20,17.899999618530273,18.25,17.549999237060547,17.950000762939453,1218012.0
+2012-05-21,18.049999237060547,18.799999237060547,18.0,18.549999237060547,1986305.0
+2012-05-22,18.75,18.950000762939453,18.549999237060547,18.950000762939453,1283982.0
+2012-05-23,18.799999237060547,18.799999237060547,18.350000381469727,18.549999237060547,1799383.0
+2012-05-24,,,,,
+2012-05-27,18.350000381469727,18.350000381469727,17.950000762939453,18.100000381469727,784146.0
+2012-05-28,18.25,18.450000762939453,18.0,18.299999237060547,848554.0
+2012-05-29,18.450000762939453,18.450000762939453,18.0,18.0,756095.0
+2012-05-30,18.049999237060547,18.049999237060547,17.5,17.700000762939453,584051.0
+2012-05-31,,,,,
+2012-06-03,16.149999618530273,16.450000762939453,16.0,16.350000381469727,698534.0
+2012-06-04,16.299999237060547,16.549999237060547,15.949999809265137,16.5,831831.0
+2012-06-05,16.399999618530273,16.5,16.100000381469727,16.25,1150328.0
+2012-06-06,16.350000381469727,16.450000762939453,15.600000381469727,15.899999618530273,690065.0
+2012-06-07,,,,,
+2012-06-10,15.800000190734863,16.0,15.649999618530273,16.0,541230.0
+2012-06-11,16.100000381469727,16.350000381469727,16.0,16.049999237060547,1259817.0
+2012-06-12,15.850000381469727,16.0,15.699999809265137,15.800000190734863,727457.0
+2012-06-13,15.899999618530273,16.0,15.699999809265137,15.850000381469727,859112.0
+2012-06-14,,,,,
+2012-06-17,15.800000190734863,15.800000190734863,15.699999809265137,15.75,297223.0
+2012-06-18,15.899999618530273,16.399999618530273,15.800000190734863,16.299999237060547,1261693.0
+2012-06-19,16.350000381469727,16.450000762939453,16.149999618530273,16.299999237060547,852021.0
+2012-06-20,16.350000381469727,16.5,16.200000762939453,16.299999237060547,797013.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-06-26,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-06-27,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-06-28,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-07-01,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2012-07-02,15.399999618530273,16.450000762939453,15.399999618530273,16.399999618530273,1621004.0
+2012-07-03,16.399999618530273,17.0,16.299999237060547,16.899999618530273,1947606.0
+2012-07-04,16.799999237060547,16.799999237060547,16.399999618530273,16.600000381469727,555419.0
+2012-07-05,,,,,
+2012-07-08,16.399999618530273,16.649999618530273,16.200000762939453,16.549999237060547,440003.0
+2012-07-09,16.549999237060547,16.549999237060547,16.149999618530273,16.25,401606.0
+2012-07-10,16.149999618530273,16.399999618530273,15.850000381469727,16.049999237060547,365525.0
+2012-07-11,16.0,16.0,15.649999618530273,15.899999618530273,217431.0
+2012-07-12,,,,,
+2012-07-15,15.75,15.75,15.300000190734863,15.699999809265137,223584.0
+2012-07-16,15.699999809265137,15.75,15.5,15.699999809265137,295523.0
+2012-07-17,15.550000190734863,15.699999809265137,15.449999809265137,15.449999809265137,236679.0
+2012-07-18,15.449999809265137,16.0,15.449999809265137,15.899999618530273,464042.0
+2012-07-19,,,,,
+2012-07-22,15.550000190734863,15.649999618530273,15.550000190734863,15.600000381469727,262562.0
+2012-07-23,15.600000381469727,15.600000381469727,15.399999618530273,15.399999618530273,375691.0
+2012-07-24,15.350000381469727,15.5,15.149999618530273,15.350000381469727,573119.0
+2012-07-25,15.25,15.550000190734863,15.25,15.550000190734863,327764.0
+2012-07-26,,,,,
+2012-07-29,15.699999809265137,15.899999618530273,15.649999618530273,15.850000381469727,1113162.0
+2012-07-30,15.850000381469727,16.100000381469727,15.800000190734863,15.850000381469727,1467565.0
+2012-07-31,15.899999618530273,16.149999618530273,15.850000381469727,16.0,855889.0
+2012-08-01,16.0,16.200000762939453,15.899999618530273,16.049999237060547,1454639.0
+2012-08-02,,,,,
+2012-08-05,16.100000381469727,16.25,16.0,16.149999618530273,1324829.0
+2012-08-06,16.100000381469727,17.0,16.100000381469727,16.450000762939453,2429112.0
+2012-08-07,16.5,16.700000762939453,16.399999618530273,16.700000762939453,1333085.0
+2012-08-08,16.700000762939453,16.850000381469727,16.350000381469727,16.5,1527070.0
+2012-08-09,,,,,
+2012-08-12,16.5,16.5,16.25,16.450000762939453,556488.0
+2012-08-13,16.399999618530273,16.399999618530273,16.200000762939453,16.25,474173.0
+2012-08-14,16.200000762939453,16.549999237060547,16.049999237060547,16.549999237060547,821816.0
+2012-08-15,16.450000762939453,16.850000381469727,16.399999618530273,16.850000381469727,905455.0
+2012-08-16,,,,,
+2012-08-19,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
+2012-08-23,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
+2012-08-26,17.75,17.75,17.350000381469727,17.549999237060547,1165703.0
+2012-08-27,17.399999618530273,17.899999618530273,17.350000381469727,17.549999237060547,1427485.0
+2012-08-28,17.5,17.549999237060547,17.200000762939453,17.299999237060547,976069.0
+2012-08-29,17.25,17.299999237060547,17.149999618530273,17.299999237060547,493491.0
+2012-08-30,,,,,
+2012-09-02,17.299999237060547,17.299999237060547,17.049999237060547,17.200000762939453,673224.0
+2012-09-03,17.200000762939453,17.25,17.100000381469727,17.25,677300.0
+2012-09-04,17.149999618530273,17.200000762939453,16.899999618530273,17.0,949877.0
+2012-09-05,,,,,
+2012-09-06,17.0,17.0,17.0,17.0,0.0
+2012-09-09,17.200000762939453,17.299999237060547,17.049999237060547,17.299999237060547,567688.0
+2012-09-10,17.299999237060547,17.549999237060547,17.200000762939453,17.450000762939453,1443847.0
+2012-09-11,17.5,17.700000762939453,17.450000762939453,17.450000762939453,934355.0
+2012-09-12,17.5,17.600000381469727,17.350000381469727,17.450000762939453,506536.0
+2012-09-13,,,,,
+2012-09-16,17.600000381469727,17.700000762939453,17.549999237060547,17.600000381469727,1017027.0
+2012-09-17,17.549999237060547,17.649999618530273,17.5,17.549999237060547,627170.0
+2012-09-18,17.600000381469727,17.649999618530273,17.350000381469727,17.450000762939453,710526.0
+2012-09-19,17.5,17.549999237060547,17.0,17.25,486165.0
+2012-09-20,,,,,
+2012-09-24,17.049999237060547,17.049999237060547,16.600000381469727,17.0,791067.0
+2012-09-25,17.0,17.100000381469727,16.700000762939453,17.100000381469727,315245.0
+2012-09-26,17.0,17.0,16.700000762939453,16.700000762939453,302746.0
+2012-09-27,,,,,
+2012-09-30,16.549999237060547,16.649999618530273,16.299999237060547,16.549999237060547,281160.0
+2012-10-01,16.5,16.950000762939453,16.5,16.950000762939453,420179.0
+2012-10-02,16.799999237060547,16.899999618530273,16.700000762939453,16.799999237060547,215459.0
+2012-10-03,16.450000762939453,16.850000381469727,16.450000762939453,16.700000762939453,410845.0
+2012-10-04,,,,,
+2012-10-07,16.450000762939453,16.549999237060547,16.25,16.399999618530273,282050.0
+2012-10-08,16.399999618530273,16.399999618530273,16.100000381469727,16.299999237060547,132151.0
+2012-10-09,16.200000762939453,16.25,16.100000381469727,16.200000762939453,173283.0
+2012-10-10,16.149999618530273,16.200000762939453,15.850000381469727,16.100000381469727,175983.0
+2012-10-11,,,,,
+2012-10-14,15.399999618530273,15.5,15.25,15.350000381469727,259014.0
+2012-10-15,15.449999809265137,15.600000381469727,15.449999809265137,15.550000190734863,188341.0
+2012-10-16,15.550000190734863,15.699999809265137,15.449999809265137,15.600000381469727,86412.0
+2012-10-17,15.75,16.25,15.75,16.100000381469727,427323.0
+2012-10-18,,,,,
+2012-10-21,16.100000381469727,16.200000762939453,15.850000381469727,16.0,303458.0
+2012-10-22,15.949999809265137,16.0,15.649999618530273,15.899999618530273,223543.0
+2012-10-23,15.600000381469727,16.0,15.600000381469727,15.800000190734863,179566.0
+2012-10-24,15.899999618530273,16.450000762939453,15.899999618530273,16.049999237060547,752559.0
+2012-10-25,,,,,
+2012-10-28,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2012-11-01,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2012-11-04,16.399999618530273,16.549999237060547,16.25,16.549999237060547,474542.0
+2012-11-05,16.5,16.649999618530273,16.399999618530273,16.600000381469727,370665.0
+2012-11-06,16.600000381469727,16.75,16.600000381469727,16.649999618530273,292274.0
+2012-11-07,16.700000762939453,16.75,16.549999237060547,16.649999618530273,167058.0
+2012-11-08,,,,,
+2012-11-11,16.399999618530273,16.399999618530273,16.200000762939453,16.25,246424.0
+2012-11-12,16.25,16.299999237060547,16.100000381469727,16.100000381469727,173973.0
+2012-11-13,16.149999618530273,16.149999618530273,15.949999809265137,16.149999618530273,230970.0
+2012-11-14,16.100000381469727,16.100000381469727,16.0,16.049999237060547,178208.0
+2012-11-15,,,,,
+2012-11-18,15.899999618530273,16.100000381469727,15.899999618530273,16.0,160516.0
+2012-11-19,16.0,16.049999237060547,15.449999809265137,15.699999809265137,211612.0
+2012-11-20,15.75,15.75,15.350000381469727,15.649999618530273,128336.0
+2012-11-21,15.600000381469727,15.600000381469727,15.350000381469727,15.5,129871.0
+2012-11-22,,,,,
+2012-11-25,15.600000381469727,15.600000381469727,14.800000190734863,14.899999618530273,389633.0
+2012-11-26,15.0,15.0,14.300000190734863,14.899999618530273,198683.0
+2012-11-27,14.949999809265137,14.949999809265137,14.649999618530273,14.699999809265137,130671.0
+2012-11-28,14.600000381469727,14.899999618530273,14.600000381469727,14.899999618530273,290580.0
+2012-11-29,,,,,
+2012-12-02,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2012-12-03,15.25,15.449999809265137,15.199999809265137,15.350000381469727,307611.0
+2012-12-04,15.350000381469727,15.350000381469727,15.199999809265137,15.300000190734863,161953.0
+2012-12-05,15.25,15.600000381469727,15.25,15.5,373289.0
+2012-12-06,15.5,15.5,15.5,15.5,0.0
+2012-12-09,15.5,15.5,15.5,15.5,0.0
+2012-12-10,15.350000381469727,15.5,15.25,15.25,534947.0
+2012-12-11,15.300000190734863,15.399999618530273,15.300000190734863,15.350000381469727,241914.0
+2012-12-12,15.399999618530273,15.899999618530273,15.350000381469727,15.800000190734863,1216612.0
+2012-12-13,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-12-16,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2012-12-17,16.100000381469727,16.299999237060547,16.0,16.100000381469727,576856.0
+2012-12-18,16.200000762939453,16.25,16.100000381469727,16.149999618530273,423259.0
+2012-12-19,16.149999618530273,16.350000381469727,16.100000381469727,16.350000381469727,421124.0
+2012-12-20,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-23,16.350000381469727,16.350000381469727,16.350000381469727,16.350000381469727,0.0
+2012-12-24,16.049999237060547,16.200000762939453,15.899999618530273,16.100000381469727,412781.0
+2012-12-25,16.049999237060547,16.299999237060547,16.0,16.0,437674.0
+2012-12-26,16.0,16.450000762939453,15.899999618530273,16.149999618530273,560253.0
+2012-12-27,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-12-30,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-12-31,16.600000381469727,16.950000762939453,16.399999618530273,16.549999237060547,560231.0
+2013-01-01,17.0,17.350000381469727,16.899999618530273,17.100000381469727,1940478.0
+2013-01-02,17.149999618530273,17.450000762939453,17.149999618530273,17.299999237060547,846252.0
+2013-01-03,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-06,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-01-07,17.299999237060547,17.399999618530273,17.299999237060547,17.350000381469727,232009.0
+2013-01-08,17.299999237060547,17.350000381469727,17.049999237060547,17.25,730100.0
+2013-01-09,17.25,17.350000381469727,17.200000762939453,17.25,460158.0
+2013-01-10,17.25,17.25,17.25,17.25,0.0
+2013-01-13,17.25,17.25,17.25,17.25,0.0
+2013-01-14,17.350000381469727,17.399999618530273,17.100000381469727,17.25,710993.0
+2013-01-15,17.299999237060547,17.299999237060547,17.149999618530273,17.149999618530273,306404.0
+2013-01-16,17.149999618530273,17.149999618530273,17.049999237060547,17.149999618530273,359067.0
+2013-01-17,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2013-01-20,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
+2013-01-21,17.049999237060547,17.149999618530273,17.0,17.100000381469727,478002.0
+2013-01-22,17.049999237060547,17.25,17.049999237060547,17.100000381469727,207868.0
+2013-01-23,17.200000762939453,17.25,17.100000381469727,17.200000762939453,399363.0
+2013-01-24,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2013-01-27,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2013-01-28,17.350000381469727,17.399999618530273,17.200000762939453,17.299999237060547,440103.0
+2013-01-29,17.25,17.450000762939453,17.149999618530273,17.350000381469727,1055290.0
+2013-01-30,17.399999618530273,17.450000762939453,17.299999237060547,17.350000381469727,391483.0
+2013-01-31,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
+2013-02-03,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
+2013-02-04,17.299999237060547,17.399999618530273,17.25,17.25,688178.0
+2013-02-05,17.200000762939453,17.200000762939453,17.049999237060547,17.200000762939453,526699.0
+2013-02-06,17.25,17.299999237060547,17.100000381469727,17.200000762939453,519940.0
+2013-02-07,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2013-02-10,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2013-02-11,17.200000762939453,17.25,17.149999618530273,17.25,464813.0
+2013-02-12,17.200000762939453,17.25,17.100000381469727,17.149999618530273,485972.0
+2013-02-13,17.200000762939453,17.350000381469727,17.149999618530273,17.299999237060547,768945.0
+2013-02-14,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-02-17,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
+2013-02-18,17.25,17.299999237060547,17.149999618530273,17.200000762939453,306056.0
+2013-02-19,17.200000762939453,17.200000762939453,16.950000762939453,17.100000381469727,455958.0
+2013-02-20,17.100000381469727,17.149999618530273,17.049999237060547,17.100000381469727,169413.0
+2013-02-21,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2013-02-24,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2013-02-25,17.100000381469727,17.149999618530273,17.0,17.049999237060547,402112.0
+2013-02-26,17.0,17.0,16.799999237060547,16.899999618530273,196415.0
+2013-02-27,16.950000762939453,16.950000762939453,16.850000381469727,16.850000381469727,285357.0
+2013-02-28,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
+2013-03-03,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
+2013-03-04,16.399999618530273,16.5,16.350000381469727,16.450000762939453,223550.0
+2013-03-05,16.450000762939453,17.25,16.399999618530273,16.899999618530273,1204649.0
+2013-03-06,16.950000762939453,16.950000762939453,16.549999237060547,16.649999618530273,886852.0
+2013-03-07,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
+2013-03-10,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
+2013-03-11,16.5,16.799999237060547,16.5,16.700000762939453,806361.0
+2013-03-12,16.649999618530273,16.649999618530273,16.399999618530273,16.5,489908.0
+2013-03-13,16.5,16.649999618530273,16.399999618530273,16.549999237060547,443621.0
+2013-03-14,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0
+2013-03-17,16.700000762939453,16.950000762939453,16.649999618530273,16.850000381469727,704961.0
+2013-03-18,16.75,16.799999237060547,16.600000381469727,16.700000762939453,606749.0
+2013-03-19,16.75,16.799999237060547,16.649999618530273,16.700000762939453,263306.0
+2013-03-20,16.799999237060547,16.850000381469727,16.700000762939453,16.850000381469727,582705.0
+2013-03-21,,,,,
+2013-03-24,17.0,17.149999618530273,16.950000762939453,17.049999237060547,744834.0
+2013-03-25,17.149999618530273,17.25,17.049999237060547,17.25,483482.0
+2013-03-26,17.200000762939453,17.299999237060547,17.100000381469727,17.200000762939453,995093.0
+2013-03-27,17.149999618530273,17.25,17.149999618530273,17.200000762939453,600176.0
+2013-03-28,,,,,
+2013-03-31,17.649999618530273,17.700000762939453,17.299999237060547,17.350000381469727,1147551.0
+2013-04-01,17.299999237060547,17.75,17.25,17.700000762939453,1111902.0
+2013-04-02,17.700000762939453,18.0,17.700000762939453,17.799999237060547,1352051.0
+2013-04-03,17.850000381469727,17.850000381469727,17.549999237060547,17.649999618530273,663745.0
+2013-04-04,,,,,
+2013-04-07,17.299999237060547,17.350000381469727,17.0,17.299999237060547,532072.0
+2013-04-08,17.350000381469727,17.75,17.299999237060547,17.549999237060547,1403286.0
+2013-04-09,17.5,17.799999237060547,17.450000762939453,17.700000762939453,1029663.0
+2013-04-10,17.75,17.950000762939453,17.700000762939453,17.75,1280740.0
+2013-04-11,,,,,
+2013-04-14,17.799999237060547,18.149999618530273,17.799999237060547,18.100000381469727,1457048.0
+2013-04-15,18.149999618530273,18.25,17.899999618530273,18.049999237060547,1487169.0
+2013-04-16,17.850000381469727,18.0,17.799999237060547,17.950000762939453,846746.0
+2013-04-17,17.899999618530273,17.950000762939453,17.600000381469727,17.799999237060547,976927.0
+2013-04-18,,,,,
+2013-04-21,18.149999618530273,18.25,17.950000762939453,18.149999618530273,1695219.0
+2013-04-22,18.0,18.100000381469727,17.899999618530273,18.0,1592555.0
+2013-04-23,17.049999237060547,17.100000381469727,16.850000381469727,16.950000762939453,1776823.0
+2013-04-24,16.950000762939453,16.950000762939453,16.600000381469727,16.75,871663.0
+2013-04-25,,,,,
+2013-04-28,16.700000762939453,16.850000381469727,16.649999618530273,16.799999237060547,452568.0
+2013-04-29,16.799999237060547,16.850000381469727,16.75,16.799999237060547,535715.0
+2013-04-30,16.75,16.799999237060547,16.700000762939453,16.700000762939453,537453.0
+2013-05-01,16.700000762939453,16.700000762939453,16.600000381469727,16.649999618530273,375666.0
+2013-05-02,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
+2013-05-05,16.799999237060547,16.799999237060547,16.700000762939453,16.799999237060547,438160.0
+2013-05-06,16.700000762939453,16.799999237060547,16.700000762939453,16.700000762939453,365567.0
+2013-05-07,16.700000762939453,16.75,16.649999618530273,16.700000762939453,116532.0
+2013-05-08,16.700000762939453,16.799999237060547,16.649999618530273,16.75,342471.0
+2013-05-09,,,,,
+2013-05-12,16.75,17.399999618530273,16.649999618530273,16.899999618530273,2708665.0
+2013-05-13,16.950000762939453,16.950000762939453,16.649999618530273,16.850000381469727,830039.0
+2013-05-14,16.850000381469727,16.850000381469727,16.600000381469727,16.700000762939453,550810.0
+2013-05-15,16.649999618530273,16.75,16.350000381469727,16.600000381469727,1084147.0
+2013-05-16,,,,,
+2013-05-19,16.799999237060547,16.850000381469727,16.700000762939453,16.799999237060547,1721035.0
+2013-05-20,16.850000381469727,17.149999618530273,16.799999237060547,17.0,2183770.0
+2013-05-21,17.0,17.149999618530273,16.950000762939453,17.049999237060547,848348.0
+2013-05-22,17.0,17.049999237060547,16.950000762939453,17.0,601155.0
+2013-05-23,,,,,
+2013-05-26,16.899999618530273,17.100000381469727,16.850000381469727,16.950000762939453,1315953.0
+2013-05-27,16.950000762939453,17.0,16.850000381469727,16.899999618530273,630874.0
+2013-05-28,16.899999618530273,17.049999237060547,16.899999618530273,17.0,1033745.0
+2013-05-29,17.0,17.049999237060547,16.899999618530273,16.899999618530273,705906.0
+2013-05-30,,,,,
+2013-06-02,16.899999618530273,16.950000762939453,16.799999237060547,16.899999618530273,541743.0
+2013-06-03,16.850000381469727,16.899999618530273,16.75,16.899999618530273,1905838.0
+2013-06-04,16.950000762939453,17.100000381469727,16.850000381469727,17.0,2297518.0
+2013-06-05,16.950000762939453,17.149999618530273,16.950000762939453,17.149999618530273,1467178.0
+2013-06-06,,,,,
+2013-06-09,17.799999237060547,17.899999618530273,17.549999237060547,17.700000762939453,3052411.0
+2013-06-10,17.700000762939453,18.25,17.700000762939453,18.0,3556240.0
+2013-06-11,17.950000762939453,18.200000762939453,17.75,18.100000381469727,1875930.0
+2013-06-12,18.0,18.200000762939453,18.0,18.149999618530273,1311363.0
+2013-06-13,,,,,
+2013-06-16,16.75,17.299999237060547,16.75,17.299999237060547,2225286.0
+2013-06-17,17.350000381469727,17.600000381469727,17.299999237060547,17.450000762939453,958184.0
+2013-06-18,17.649999618530273,17.700000762939453,17.450000762939453,17.549999237060547,995393.0
+2013-06-19,17.5,17.5,17.299999237060547,17.450000762939453,422425.0
+2013-06-20,,,,,
+2013-06-23,17.600000381469727,18.100000381469727,17.600000381469727,17.950000762939453,2047342.0
+2013-06-24,17.950000762939453,18.0,17.700000762939453,17.950000762939453,1394913.0
+2013-06-25,18.0,18.149999618530273,17.950000762939453,18.049999237060547,857839.0
+2013-06-26,18.0,18.049999237060547,17.75,17.75,1124966.0
+2013-06-27,17.75,17.75,17.75,17.75,0.0
+2013-06-30,17.799999237060547,17.899999618530273,17.700000762939453,17.75,503967.0
+2013-07-01,17.850000381469727,18.549999237060547,17.850000381469727,18.450000762939453,1956850.0
+2013-07-02,18.549999237060547,18.549999237060547,18.350000381469727,18.350000381469727,910279.0
+2013-07-03,18.350000381469727,18.75,18.25,18.399999618530273,2166704.0
+2013-07-04,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2013-07-07,19.049999237060547,19.200000762939453,18.899999618530273,18.899999618530273,1096041.0
+2013-07-08,19.0,19.049999237060547,18.75,19.049999237060547,814198.0
+2013-07-09,19.100000381469727,19.100000381469727,18.899999618530273,18.899999618530273,501221.0
+2013-07-10,18.850000381469727,19.100000381469727,18.850000381469727,19.049999237060547,388336.0
+2013-07-11,,,,,
+2013-07-14,19.399999618530273,19.549999237060547,19.299999237060547,19.299999237060547,666025.0
+2013-07-15,19.299999237060547,19.299999237060547,18.799999237060547,18.850000381469727,817766.0
+2013-07-16,18.850000381469727,18.850000381469727,18.5,18.75,1539560.0
+2013-07-17,18.75,19.0,18.399999618530273,18.950000762939453,1006648.0
+2013-07-18,,,,,
+2013-07-21,18.549999237060547,18.950000762939453,18.549999237060547,18.75,719380.0
+2013-07-22,18.850000381469727,18.950000762939453,18.700000762939453,18.75,673363.0
+2013-07-23,18.700000762939453,19.299999237060547,18.700000762939453,19.100000381469727,1320757.0
+2013-07-24,19.149999618530273,19.25,18.899999618530273,19.100000381469727,735896.0
+2013-07-25,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2013-07-28,19.299999237060547,19.450000762939453,18.899999618530273,19.0,979983.0
+2013-07-29,19.0,19.149999618530273,18.899999618530273,18.950000762939453,528063.0
+2013-07-30,18.950000762939453,19.350000381469727,18.850000381469727,19.25,821150.0
+2013-07-31,19.200000762939453,19.399999618530273,19.100000381469727,19.350000381469727,1020369.0
+2013-08-01,19.350000381469727,20.0,19.200000762939453,19.850000381469727,1936580.0
+2013-08-04,20.0,20.700000762939453,20.0,20.049999237060547,2687240.0
+2013-08-05,20.200000762939453,20.399999618530273,20.0,20.049999237060547,882637.0
+2013-08-11,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
+2013-08-13,20.049999237060547,20.149999618530273,19.899999618530273,20.0,765427.0
+2013-08-14,19.899999618530273,19.950000762939453,19.75,19.899999618530273,407868.0
+2013-08-15,19.850000381469727,20.0,19.799999237060547,19.899999618530273,487266.0
+2013-08-18,,,,,
+2013-08-19,19.850000381469727,20.049999237060547,19.649999618530273,19.850000381469727,580145.0
+2013-08-20,19.850000381469727,20.049999237060547,19.850000381469727,19.899999618530273,538685.0
+2013-08-21,19.899999618530273,20.25,19.899999618530273,20.25,814352.0
+2013-08-22,20.200000762939453,20.25,20.0,20.100000381469727,1120683.0
+2013-08-25,20.100000381469727,20.100000381469727,19.649999618530273,20.0,820598.0
+2013-08-26,19.850000381469727,19.950000762939453,19.549999237060547,19.700000762939453,607956.0
+2013-08-27,19.5,19.5,18.149999618530273,18.200000762939453,1168832.0
+2013-08-28,18.0,18.25,17.850000381469727,18.049999237060547,721296.0
+2013-08-29,18.200000762939453,18.450000762939453,17.899999618530273,17.899999618530273,554837.0
+2013-09-01,18.0,18.350000381469727,18.0,18.299999237060547,485779.0
+2013-09-02,18.299999237060547,18.450000762939453,18.049999237060547,18.200000762939453,871793.0
+2013-09-03,18.200000762939453,18.350000381469727,17.850000381469727,17.899999618530273,968444.0
+2013-09-04,17.799999237060547,17.850000381469727,17.5,17.600000381469727,579183.0
+2013-09-05,17.5,17.75,17.450000762939453,17.649999618530273,290499.0
+2013-09-08,17.649999618530273,17.850000381469727,17.549999237060547,17.600000381469727,495997.0
+2013-09-09,17.649999618530273,17.700000762939453,17.450000762939453,17.700000762939453,221586.0
+2013-09-10,18.200000762939453,18.299999237060547,18.049999237060547,18.149999618530273,619602.0
+2013-09-11,18.100000381469727,18.350000381469727,18.049999237060547,18.25,522701.0
+2013-09-12,18.350000381469727,18.649999618530273,18.350000381469727,18.549999237060547,1227730.0
+2013-09-15,18.75,19.200000762939453,18.75,19.200000762939453,613805.0
+2013-09-16,19.200000762939453,19.25,19.049999237060547,19.200000762939453,401855.0
+2013-09-17,19.200000762939453,19.399999618530273,19.0,19.399999618530273,555289.0
+2013-09-18,19.399999618530273,19.799999237060547,19.25,19.450000762939453,970797.0
+2013-09-19,19.549999237060547,19.600000381469727,19.350000381469727,19.399999618530273,501462.0
+2013-09-24,19.5,19.5,19.149999618530273,19.350000381469727,355246.0
+2013-09-25,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2013-09-26,19.25,19.350000381469727,19.049999237060547,19.049999237060547,319250.0
+2013-09-29,19.049999237060547,19.200000762939453,18.950000762939453,19.200000762939453,133434.0
+2013-09-30,19.149999618530273,19.200000762939453,19.0,19.100000381469727,152727.0
+2013-10-01,19.049999237060547,19.299999237060547,19.049999237060547,19.200000762939453,273845.0
+2013-10-02,19.200000762939453,19.200000762939453,19.0,19.100000381469727,346077.0
+2013-10-03,19.100000381469727,19.149999618530273,18.950000762939453,19.100000381469727,339921.0
+2013-10-06,19.049999237060547,19.149999618530273,18.649999618530273,19.0,466614.0
+2013-10-07,19.0,19.0,18.75,18.850000381469727,311761.0
+2013-10-08,18.799999237060547,19.0,18.649999618530273,18.850000381469727,220706.0
+2013-10-09,19.0,20.0,19.0,19.450000762939453,3108564.0
+2013-10-10,19.600000381469727,19.700000762939453,19.350000381469727,19.450000762939453,423798.0
+2013-10-13,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0
+2013-10-20,19.649999618530273,19.700000762939453,19.399999618530273,19.549999237060547,1689674.0
+2013-10-21,19.549999237060547,20.549999237060547,19.5,20.450000762939453,2722886.0
+2013-10-22,20.450000762939453,20.5,20.149999618530273,20.25,1217291.0
+2013-10-23,20.149999618530273,20.450000762939453,20.049999237060547,20.450000762939453,553331.0
+2013-10-24,20.299999237060547,21.25,20.299999237060547,21.149999618530273,3011751.0
+2013-10-27,20.850000381469727,21.100000381469727,20.649999618530273,20.899999618530273,2035451.0
+2013-10-28,20.850000381469727,21.649999618530273,20.850000381469727,21.350000381469727,2449469.0
+2013-10-29,21.399999618530273,21.450000762939453,21.0,21.049999237060547,987824.0
+2013-10-30,21.100000381469727,21.149999618530273,20.75,21.0,980399.0
+2013-10-31,20.950000762939453,21.049999237060547,20.799999237060547,21.049999237060547,532209.0
+2013-11-03,21.0,21.549999237060547,21.0,21.049999237060547,1540445.0
+2013-11-04,21.0,21.5,21.0,21.5,1150532.0
+2013-11-05,21.600000381469727,22.100000381469727,21.450000762939453,21.950000762939453,2629226.0
+2013-11-06,22.0,22.25,21.799999237060547,22.049999237060547,1737996.0
+2013-11-07,22.100000381469727,22.200000762939453,21.850000381469727,22.149999618530273,1086855.0
+2013-11-10,22.200000762939453,22.299999237060547,21.899999618530273,21.950000762939453,868774.0
+2013-11-11,21.850000381469727,21.950000762939453,21.700000762939453,21.850000381469727,604041.0
+2013-11-12,21.799999237060547,22.100000381469727,21.75,21.799999237060547,1078919.0
+2013-11-13,21.75,21.75,21.450000762939453,21.549999237060547,511245.0
+2013-11-14,21.600000381469727,21.75,21.549999237060547,21.600000381469727,232241.0
+2013-11-17,21.600000381469727,21.850000381469727,21.5,21.600000381469727,728626.0
+2013-11-18,21.600000381469727,21.649999618530273,21.450000762939453,21.549999237060547,299986.0
+2013-11-19,21.5,21.799999237060547,21.200000762939453,21.549999237060547,745077.0
+2013-11-20,21.649999618530273,21.700000762939453,21.549999237060547,21.649999618530273,194109.0
+2013-11-21,21.700000762939453,21.799999237060547,21.549999237060547,21.600000381469727,245609.0
+2013-11-24,21.600000381469727,22.200000762939453,21.549999237060547,22.100000381469727,1313945.0
+2013-11-25,22.200000762939453,22.25,21.850000381469727,21.899999618530273,523883.0
+2013-11-26,21.899999618530273,21.899999618530273,21.5,21.649999618530273,478257.0
+2013-11-27,21.600000381469727,21.799999237060547,21.5,21.799999237060547,333487.0
+2013-11-28,21.850000381469727,21.850000381469727,21.600000381469727,21.649999618530273,473335.0
+2013-12-01,21.649999618530273,21.799999237060547,21.600000381469727,21.700000762939453,469173.0
+2013-12-02,21.799999237060547,22.299999237060547,21.799999237060547,22.149999618530273,1783652.0
+2013-12-03,22.25,22.25,21.75,21.950000762939453,2427000.0
+2013-12-04,21.899999618530273,22.100000381469727,21.799999237060547,21.850000381469727,485757.0
+2013-12-05,21.850000381469727,22.600000381469727,21.850000381469727,22.600000381469727,1796630.0
+2013-12-08,22.700000762939453,23.5,22.5,23.399999618530273,3147742.0
+2013-12-09,23.299999237060547,24.200000762939453,23.299999237060547,23.950000762939453,4037561.0
+2013-12-10,23.950000762939453,24.0,23.649999618530273,23.799999237060547,767731.0
+2013-12-11,23.75,23.799999237060547,23.549999237060547,23.600000381469727,373954.0
+2013-12-12,23.5,23.75,23.350000381469727,23.700000762939453,298580.0
+2013-12-15,23.700000762939453,23.850000381469727,23.5,23.600000381469727,385034.0
+2013-12-16,23.5,23.649999618530273,23.149999618530273,23.5,684241.0
+2013-12-17,23.299999237060547,23.5,23.0,23.200000762939453,486304.0
+2013-12-18,23.100000381469727,23.649999618530273,23.100000381469727,23.649999618530273,559960.0
+2013-12-19,23.649999618530273,24.0,23.649999618530273,23.799999237060547,912242.0
+2013-12-22,23.799999237060547,24.0,23.600000381469727,23.600000381469727,469308.0
+2013-12-23,23.600000381469727,23.75,23.200000762939453,23.25,514227.0
+2013-12-24,23.25,23.549999237060547,23.200000762939453,23.350000381469727,466040.0
+2013-12-25,23.299999237060547,23.5,23.149999618530273,23.149999618530273,372081.0
+2013-12-26,23.399999618530273,23.450000762939453,23.100000381469727,23.25,427434.0
+2013-12-29,23.299999237060547,23.299999237060547,22.899999618530273,23.100000381469727,839337.0
+2013-12-30,23.149999618530273,23.399999618530273,23.149999618530273,23.25,1277282.0
+2013-12-31,23.299999237060547,23.299999237060547,23.200000762939453,23.25,277818.0
+2014-01-01,23.299999237060547,23.549999237060547,23.200000762939453,23.350000381469727,415340.0
+2014-01-02,23.399999618530273,23.450000762939453,23.299999237060547,23.299999237060547,501969.0
+2014-01-05,23.350000381469727,23.5,23.0,23.049999237060547,1320018.0
+2014-01-06,23.049999237060547,23.200000762939453,23.0,23.100000381469727,763370.0
+2014-01-07,23.100000381469727,23.399999618530273,23.049999237060547,23.25,1016365.0
+2014-01-08,23.200000762939453,23.450000762939453,23.149999618530273,23.25,612121.0
+2014-01-09,23.299999237060547,23.399999618530273,23.100000381469727,23.25,588268.0
+2014-01-12,23.299999237060547,23.350000381469727,23.0,23.25,1008331.0
+2014-01-13,23.25,23.700000762939453,23.100000381469727,23.350000381469727,1435064.0
+2014-01-14,23.350000381469727,23.350000381469727,23.350000381469727,23.350000381469727,0.0
+2014-01-15,23.600000381469727,23.850000381469727,23.549999237060547,23.600000381469727,951104.0
+2014-01-16,23.600000381469727,23.850000381469727,23.350000381469727,23.350000381469727,772642.0
+2014-01-19,23.25,23.549999237060547,23.200000762939453,23.450000762939453,363941.0
+2014-01-20,23.399999618530273,23.700000762939453,23.350000381469727,23.700000762939453,705980.0
+2014-01-21,23.649999618530273,23.700000762939453,23.100000381469727,23.450000762939453,869337.0
+2014-01-22,23.5,23.549999237060547,23.100000381469727,23.149999618530273,617396.0
+2014-01-23,23.25,23.25,22.899999618530273,23.0,1304649.0
+2014-01-26,22.799999237060547,22.799999237060547,22.549999237060547,22.75,530234.0
+2014-01-27,22.75,22.850000381469727,22.600000381469727,22.600000381469727,419761.0
+2014-01-28,22.600000381469727,22.75,22.549999237060547,22.649999618530273,333188.0
+2014-01-29,22.799999237060547,22.950000762939453,22.75,22.850000381469727,361463.0
+2014-01-30,22.75,22.850000381469727,22.700000762939453,22.799999237060547,165330.0
+2014-02-02,22.700000762939453,22.850000381469727,22.600000381469727,22.600000381469727,353045.0
+2014-02-03,22.600000381469727,22.700000762939453,22.450000762939453,22.450000762939453,314493.0
+2014-02-04,22.049999237060547,22.399999618530273,22.049999237060547,22.25,505411.0
+2014-02-05,22.350000381469727,22.600000381469727,22.299999237060547,22.450000762939453,246791.0
+2014-02-06,22.450000762939453,22.649999618530273,22.399999618530273,22.549999237060547,183291.0
+2014-02-09,22.600000381469727,22.700000762939453,22.5,22.549999237060547,401382.0
+2014-02-10,22.5,22.799999237060547,22.450000762939453,22.600000381469727,322919.0
+2014-02-11,22.549999237060547,22.850000381469727,22.549999237060547,22.75,489722.0
+2014-02-12,22.799999237060547,23.149999618530273,22.799999237060547,23.049999237060547,610115.0
+2014-02-13,23.100000381469727,23.100000381469727,22.850000381469727,22.950000762939453,242755.0
+2014-02-16,23.0,23.049999237060547,22.799999237060547,22.799999237060547,337873.0
+2014-02-17,22.799999237060547,23.0,22.700000762939453,22.799999237060547,242257.0
+2014-02-18,22.799999237060547,22.899999618530273,22.799999237060547,22.850000381469727,219546.0
+2014-02-19,22.850000381469727,23.399999618530273,22.850000381469727,23.299999237060547,1045836.0
+2014-02-20,23.25,23.75,23.25,23.600000381469727,1941864.0
+2014-02-23,23.600000381469727,23.799999237060547,23.5,23.600000381469727,732207.0
+2014-02-24,23.549999237060547,23.799999237060547,23.5,23.700000762939453,1193570.0
+2014-02-25,23.700000762939453,24.049999237060547,23.700000762939453,23.950000762939453,1204367.0
+2014-02-26,23.899999618530273,24.5,23.850000381469727,24.299999237060547,1500402.0
+2014-02-27,24.399999618530273,24.700000762939453,24.0,24.049999237060547,1273350.0
+2014-03-02,24.049999237060547,24.25,23.850000381469727,24.25,2167833.0
+2014-03-03,24.200000762939453,24.350000381469727,23.899999618530273,24.149999618530273,2217919.0
+2014-03-04,24.25,24.850000381469727,24.200000762939453,24.649999618530273,2473370.0
+2014-03-05,24.700000762939453,24.850000381469727,23.799999237060547,24.549999237060547,2821641.0
+2014-03-06,24.5,24.700000762939453,24.200000762939453,24.299999237060547,2380075.0
+2014-03-09,24.399999618530273,24.899999618530273,24.350000381469727,24.649999618530273,2114306.0
+2014-03-10,24.649999618530273,24.700000762939453,24.399999618530273,24.549999237060547,1480325.0
+2014-03-11,24.5,24.649999618530273,24.399999618530273,24.600000381469727,1536124.0
+2014-03-12,24.5,24.549999237060547,24.299999237060547,24.549999237060547,1190806.0
+2014-03-13,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2014-03-16,24.850000381469727,25.600000381469727,24.75,25.5,2953957.0
+2014-03-17,25.600000381469727,26.0,25.0,25.200000762939453,2453098.0
+2014-03-18,25.200000762939453,25.700000762939453,24.899999618530273,25.299999237060547,3369207.0
+2014-03-19,25.200000762939453,25.399999618530273,25.0,25.100000381469727,1391939.0
+2014-03-20,25.0,25.100000381469727,24.850000381469727,25.0,1103469.0
+2014-03-23,25.0,25.5,24.899999618530273,25.399999618530273,1125214.0
+2014-03-24,25.399999618530273,25.600000381469727,25.299999237060547,25.399999618530273,650669.0
+2014-03-25,25.399999618530273,25.899999618530273,25.200000762939453,25.700000762939453,1134210.0
+2014-03-26,25.899999618530273,26.0,25.600000381469727,25.700000762939453,1110386.0
+2014-03-27,25.600000381469727,25.700000762939453,25.0,25.299999237060547,1100297.0
+2014-03-30,25.299999237060547,25.600000381469727,25.100000381469727,25.299999237060547,888147.0
+2014-03-31,25.299999237060547,25.600000381469727,25.299999237060547,25.5,1061172.0
+2014-04-01,25.5,25.899999618530273,25.399999618530273,25.600000381469727,1144200.0
+2014-04-02,25.700000762939453,25.799999237060547,25.5,25.700000762939453,1550465.0
+2014-04-03,25.600000381469727,25.700000762939453,25.399999618530273,25.600000381469727,1043410.0
+2014-04-06,25.600000381469727,25.600000381469727,25.299999237060547,25.399999618530273,699703.0
+2014-04-07,25.399999618530273,25.5,25.100000381469727,25.5,705819.0
+2014-04-08,25.5,26.700000762939453,25.399999618530273,26.399999618530273,4857258.0
+2014-04-09,26.399999618530273,27.100000381469727,25.299999237060547,26.100000381469727,3030442.0
+2014-04-10,26.100000381469727,26.399999618530273,25.600000381469727,25.799999237060547,1169587.0
+2014-04-13,25.299999237060547,26.200000762939453,25.299999237060547,26.0,1216936.0
+2014-04-14,26.0,26.299999237060547,25.799999237060547,26.200000762939453,1047585.0
+2014-04-15,26.200000762939453,27.399999618530273,26.0,27.100000381469727,3107720.0
+2014-04-16,27.299999237060547,27.899999618530273,27.100000381469727,27.5,1911580.0
+2014-04-17,27.5,28.100000381469727,27.399999618530273,27.700000762939453,1705736.0
+2014-04-20,27.700000762939453,27.899999618530273,26.600000381469727,27.0,2825224.0
+2014-04-21,28.0,28.600000381469727,27.0,27.100000381469727,6584014.0
+2014-04-22,27.200000762939453,28.100000381469727,27.200000762939453,27.799999237060547,3080308.0
+2014-04-23,27.899999618530273,28.0,27.5,27.799999237060547,1556729.0
+2014-04-24,27.899999618530273,28.399999618530273,27.899999618530273,28.299999237060547,5441463.0
+2014-04-27,28.100000381469727,28.399999618530273,27.899999618530273,28.100000381469727,1541178.0
+2014-04-28,28.100000381469727,28.799999237060547,27.899999618530273,28.299999237060547,5455139.0
+2014-04-29,27.600000381469727,28.299999237060547,27.399999618530273,28.100000381469727,3729244.0
+2014-04-30,28.200000762939453,30.5,28.0,29.700000762939453,9045165.0
+2014-05-01,29.700000762939453,30.5,29.200000762939453,29.5,2903663.0
+2014-05-04,29.700000762939453,29.899999618530273,29.100000381469727,29.100000381469727,1826143.0
+2014-05-05,29.200000762939453,29.200000762939453,28.299999237060547,29.0,1417901.0
+2014-05-06,29.0,29.799999237060547,28.799999237060547,29.600000381469727,1805773.0
+2014-05-07,29.700000762939453,31.299999237060547,29.600000381469727,30.899999618530273,6535729.0
+2014-05-08,31.100000381469727,31.299999237060547,30.200000762939453,30.399999618530273,2255649.0
+2014-05-11,30.399999618530273,30.700000762939453,30.0,30.200000762939453,1566684.0
+2014-05-12,30.299999237060547,31.700000762939453,30.0,31.100000381469727,2980974.0
+2014-05-13,31.299999237060547,31.700000762939453,30.799999237060547,30.899999618530273,1391815.0
+2014-05-14,31.0,31.299999237060547,30.299999237060547,30.899999618530273,2858821.0
+2014-05-15,30.899999618530273,31.5,30.899999618530273,31.200000762939453,2014992.0
+2014-05-18,31.200000762939453,31.399999618530273,30.700000762939453,30.799999237060547,1788846.0
+2014-05-19,30.799999237060547,30.899999618530273,30.200000762939453,30.899999618530273,2343474.0
+2014-05-20,30.799999237060547,31.799999237060547,30.5,31.600000381469727,2704352.0
+2014-05-21,31.799999237060547,32.0,31.399999618530273,31.899999618530273,2366032.0
+2014-05-22,31.899999618530273,32.0,31.5,31.799999237060547,1347888.0
+2014-05-25,31.399999618530273,32.5,31.399999618530273,32.29999923706055,2067421.0
+2014-05-26,32.20000076293945,32.79999923706055,32.20000076293945,32.20000076293945,994909.0
+2014-05-27,32.20000076293945,32.900001525878906,32.20000076293945,32.599998474121094,2547321.0
+2014-05-28,32.70000076293945,33.099998474121094,32.5,32.900001525878906,1899409.0
+2014-05-29,32.5,33.099998474121094,32.400001525878906,32.5,1152220.0
+2014-06-01,32.79999923706055,33.599998474121094,32.5,33.599998474121094,1955754.0
+2014-06-02,33.5,33.599998474121094,32.900001525878906,33.099998474121094,1687112.0
+2014-06-03,33.099998474121094,33.099998474121094,32.79999923706055,33.0,689855.0
+2014-06-04,33.099998474121094,33.5,33.0,33.29999923706055,875526.0
+2014-06-05,33.400001525878906,33.599998474121094,33.20000076293945,33.400001525878906,827300.0
+2014-06-08,33.5,33.900001525878906,32.5,33.29999923706055,2142669.0
+2014-06-09,33.29999923706055,33.79999923706055,33.099998474121094,33.400001525878906,838284.0
+2014-06-10,33.29999923706055,33.400001525878906,32.400001525878906,32.70000076293945,1064152.0
+2014-06-11,32.900001525878906,32.900001525878906,31.899999618530273,31.899999618530273,1223184.0
+2014-06-12,31.799999237060547,32.20000076293945,31.299999237060547,31.600000381469727,844169.0
+2014-06-15,31.299999237060547,31.399999618530273,30.299999237060547,30.899999618530273,1050442.0
+2014-06-16,30.700000762939453,31.200000762939453,29.100000381469727,29.200000762939453,1219906.0
+2014-06-17,29.0,30.200000762939453,28.799999237060547,30.100000381469727,1736520.0
+2014-06-18,30.200000762939453,30.399999618530273,29.799999237060547,30.0,852758.0
+2014-06-19,30.0,30.100000381469727,29.299999237060547,29.399999618530273,918772.0
+2014-06-22,29.5,29.700000762939453,28.100000381469727,28.200000762939453,1552980.0
+2014-06-23,27.899999618530273,29.0,27.5,28.899999618530273,4749711.0
+2014-06-24,28.899999618530273,29.100000381469727,28.5,29.0,1900020.0
+2014-06-25,29.200000762939453,29.5,28.899999618530273,29.100000381469727,1073111.0
+2014-06-26,29.200000762939453,29.600000381469727,28.799999237060547,29.200000762939453,1279060.0
+2014-06-29,28.799999237060547,30.0,28.0,30.0,1368938.0
+2014-06-30,30.100000381469727,30.799999237060547,29.899999618530273,30.399999618530273,1991170.0
+2014-07-01,30.5,31.100000381469727,30.299999237060547,30.5,1843632.0
+2014-07-02,30.600000381469727,30.700000762939453,30.299999237060547,30.399999618530273,833760.0
+2014-07-03,30.399999618530273,30.399999618530273,29.899999618530273,30.100000381469727,999570.0
+2014-07-06,30.0,30.200000762939453,29.700000762939453,30.0,527991.0
+2014-07-07,29.899999618530273,30.5,29.700000762939453,30.200000762939453,813562.0
+2014-07-08,30.200000762939453,30.399999618530273,30.0,30.200000762939453,435919.0
+2014-07-09,30.200000762939453,30.299999237060547,30.0,30.100000381469727,507816.0
+2014-07-10,30.200000762939453,30.399999618530273,30.0,30.399999618530273,619206.0
+2014-07-13,30.5,31.0,30.399999618530273,30.799999237060547,1131535.0
+2014-07-14,31.0,31.299999237060547,30.799999237060547,31.200000762939453,724553.0
+2014-07-15,31.299999237060547,31.299999237060547,30.899999618530273,31.100000381469727,428957.0
+2014-07-16,31.0,31.5,30.799999237060547,31.100000381469727,685245.0
+2014-07-17,31.0,32.20000076293945,30.899999618530273,32.099998474121094,2624652.0
+2014-07-20,32.0,32.0,31.299999237060547,31.600000381469727,922202.0
+2014-07-21,32.400001525878906,32.599998474121094,32.099998474121094,32.20000076293945,2488796.0
+2014-07-22,32.29999923706055,32.79999923706055,31.899999618530273,32.5,2133910.0
+2014-07-23,32.5,32.70000076293945,32.20000076293945,32.20000076293945,910477.0
+2014-07-24,32.29999923706055,32.400001525878906,31.899999618530273,32.29999923706055,880851.0
+2014-08-03,32.20000076293945,32.29999923706055,32.099998474121094,32.29999923706055,379339.0
+2014-08-04,32.29999923706055,33.20000076293945,32.20000076293945,32.900001525878906,1795232.0
+2014-08-05,33.0,33.400001525878906,32.5,33.0,860470.0
+2014-08-06,32.79999923706055,33.099998474121094,32.5,33.0,736957.0
+2014-08-07,32.79999923706055,34.20000076293945,32.79999923706055,33.599998474121094,2080929.0
+2014-08-10,33.599998474121094,33.900001525878906,33.0,33.599998474121094,994043.0
+2014-08-11,33.5,33.79999923706055,33.29999923706055,33.400001525878906,537482.0
+2014-08-12,33.29999923706055,33.5,33.20000076293945,33.29999923706055,541557.0
+2014-08-13,33.5,33.5,33.0,33.20000076293945,844911.0
+2014-08-14,33.20000076293945,33.400001525878906,32.900001525878906,33.20000076293945,920447.0
+2014-08-17,33.20000076293945,33.5,33.0,33.0,763009.0
+2014-08-18,33.20000076293945,33.5,32.79999923706055,33.099998474121094,1334608.0
+2014-08-19,33.099998474121094,33.400001525878906,33.099998474121094,33.20000076293945,453528.0
+2014-08-20,33.099998474121094,33.5,33.0,33.0,1223419.0
+2014-08-21,33.099998474121094,33.099998474121094,32.79999923706055,32.900001525878906,668807.0
+2014-08-24,32.900001525878906,33.099998474121094,32.79999923706055,32.900001525878906,757232.0
+2014-08-25,33.0,33.79999923706055,32.099998474121094,33.0,2839785.0
+2014-08-26,33.20000076293945,35.0,33.0,34.900001525878906,3742002.0
+2014-08-27,35.20000076293945,36.0,35.20000076293945,35.599998474121094,4260024.0
+2014-08-28,35.5,36.5,35.20000076293945,36.099998474121094,2618765.0
+2014-08-31,36.400001525878906,36.400001525878906,35.79999923706055,36.0,1031028.0
+2014-09-01,36.099998474121094,36.099998474121094,35.599998474121094,35.79999923706055,578622.0
+2014-09-02,35.79999923706055,35.79999923706055,35.5,35.70000076293945,396323.0
+2014-09-03,35.599998474121094,35.79999923706055,35.400001525878906,35.5,681177.0
+2014-09-04,35.5,35.70000076293945,35.29999923706055,35.70000076293945,453782.0
+2014-09-07,35.599998474121094,35.900001525878906,35.5,35.70000076293945,577281.0
+2014-09-08,35.70000076293945,35.79999923706055,35.5,35.70000076293945,404110.0
+2014-09-09,35.400001525878906,35.599998474121094,35.20000076293945,35.29999923706055,1146550.0
+2014-09-10,35.29999923706055,35.5,34.900001525878906,35.099998474121094,742459.0
+2014-09-11,35.20000076293945,35.599998474121094,35.0,35.099998474121094,1193776.0
+2014-09-14,35.0,35.29999923706055,34.70000076293945,34.79999923706055,528908.0
+2014-09-15,34.79999923706055,35.0,33.900001525878906,34.400001525878906,706151.0
+2014-09-16,34.400001525878906,35.0,34.29999923706055,34.79999923706055,599933.0
+2014-09-17,34.900001525878906,35.20000076293945,34.79999923706055,35.0,313429.0
+2014-09-18,35.0,35.099998474121094,34.70000076293945,34.70000076293945,233278.0
+2014-09-21,34.900001525878906,35.0,34.400001525878906,34.5,313677.0
+2014-09-22,34.29999923706055,34.5,33.5,34.20000076293945,692769.0
+2014-09-24,34.0,34.0,32.900001525878906,33.79999923706055,663895.0
+2014-09-25,33.900001525878906,34.5,33.599998474121094,33.79999923706055,584022.0
+2014-09-28,34.20000076293945,34.599998474121094,33.70000076293945,34.0,950406.0
+2014-09-29,34.5,35.5,34.29999923706055,35.29999923706055,1810785.0
+2014-09-30,35.400001525878906,35.70000076293945,35.0,35.400001525878906,998682.0
+2014-10-01,35.099998474121094,35.400001525878906,34.70000076293945,34.900001525878906,671640.0
+2014-10-02,34.5,35.29999923706055,34.29999923706055,35.29999923706055,545197.0
+2014-10-12,34.0,34.79999923706055,31.700000762939453,32.0,1426729.0
+2014-10-13,32.0,33.29999923706055,31.100000381469727,33.29999923706055,777460.0
+2014-10-14,32.5,32.599998474121094,31.299999237060547,32.29999923706055,1604995.0
+2014-10-15,31.799999237060547,32.20000076293945,31.200000762939453,31.299999237060547,873263.0
+2014-10-16,30.600000381469727,31.0,28.200000762939453,29.200000762939453,1795818.0
+2014-10-19,30.399999618530273,30.5,29.200000762939453,30.0,731517.0
+2014-10-20,30.200000762939453,30.200000762939453,29.299999237060547,30.0,757998.0
+2014-10-21,29.899999618530273,31.299999237060547,29.899999618530273,31.0,1280735.0
+2014-10-22,31.299999237060547,32.400001525878906,30.0,31.799999237060547,2528768.0
+2014-10-23,30.899999618530273,31.700000762939453,30.899999618530273,31.5,761481.0
+2014-10-26,31.600000381469727,32.400001525878906,31.600000381469727,32.099998474121094,728437.0
+2014-10-27,32.0,32.29999923706055,31.100000381469727,31.600000381469727,1060505.0
+2014-10-28,31.600000381469727,32.099998474121094,31.0,31.799999237060547,746599.0
+2014-10-29,31.5,31.5,29.799999237060547,30.0,2374328.0
+2014-10-30,29.799999237060547,30.0,29.100000381469727,29.299999237060547,981565.0
+2014-11-02,29.700000762939453,30.100000381469727,29.700000762939453,29.899999618530273,683719.0
+2014-11-03,29.899999618530273,30.700000762939453,29.799999237060547,30.200000762939453,778610.0
+2014-11-04,29.799999237060547,30.200000762939453,28.899999618530273,29.100000381469727,1033297.0
+2014-11-05,29.0,29.200000762939453,27.799999237060547,28.799999237060547,856067.0
+2014-11-06,28.799999237060547,29.5,28.5,29.200000762939453,465778.0
+2014-11-09,29.299999237060547,30.100000381469727,29.0,30.0,680440.0
+2014-11-10,30.100000381469727,30.399999618530273,29.600000381469727,30.200000762939453,737242.0
+2014-11-11,29.899999618530273,30.100000381469727,29.399999618530273,29.5,615825.0
+2014-11-12,29.5,29.899999618530273,29.5,29.700000762939453,336907.0
+2014-11-13,29.700000762939453,30.600000381469727,29.5,29.899999618530273,1260952.0
+2014-11-16,29.799999237060547,29.899999618530273,29.200000762939453,29.399999618530273,366979.0
+2014-11-17,29.399999618530273,29.399999618530273,27.799999237060547,27.899999618530273,1051896.0
+2014-11-18,27.799999237060547,28.200000762939453,27.799999237060547,28.0,678173.0
+2014-11-19,28.200000762939453,28.700000762939453,28.0,28.299999237060547,727985.0
+2014-11-20,28.399999618530273,28.899999618530273,28.299999237060547,28.399999618530273,502133.0
+2014-11-23,28.799999237060547,29.399999618530273,28.799999237060547,29.100000381469727,851897.0
+2014-11-24,29.200000762939453,29.200000762939453,28.600000381469727,28.799999237060547,541374.0
+2014-11-25,28.5,28.5,27.799999237060547,28.299999237060547,759149.0
+2014-11-26,28.0,28.0,27.0,27.399999618530273,524442.0
+2014-11-27,27.0,27.5,26.600000381469727,27.200000762939453,1046821.0
+2014-11-30,26.0,26.600000381469727,25.100000381469727,25.5,973472.0
+2014-12-01,25.200000762939453,25.799999237060547,25.200000762939453,25.5,1362264.0
+2014-12-02,26.0,26.299999237060547,25.5,25.600000381469727,723290.0
+2014-12-03,25.299999237060547,26.100000381469727,25.299999237060547,25.899999618530273,642129.0
+2014-12-04,26.0,26.600000381469727,26.0,26.399999618530273,612748.0
+2014-12-07,26.299999237060547,27.299999237060547,26.299999237060547,27.100000381469727,607520.0
+2014-12-08,26.799999237060547,27.700000762939453,26.399999618530273,26.600000381469727,818211.0
+2014-12-09,25.899999618530273,26.899999618530273,25.5,26.899999618530273,958579.0
+2014-12-10,26.700000762939453,26.799999237060547,25.299999237060547,25.299999237060547,919018.0
+2014-12-11,24.899999618530273,25.799999237060547,24.149999618530273,25.5,1046125.0
+2014-12-14,24.399999618530273,24.950000762939453,24.0,24.200000762939453,733280.0
+2014-12-15,24.600000381469727,24.850000381469727,21.950000762939453,22.299999237060547,756078.0
+2014-12-16,20.700000762939453,21.299999237060547,19.899999618530273,20.0,709695.0
+2014-12-17,20.600000381469727,22.100000381469727,19.700000762939453,22.0,560191.0
+2014-12-18,23.0,24.200000762939453,22.700000762939453,24.200000762939453,901711.0
+2014-12-21,25.700000762939453,25.700000762939453,23.049999237060547,24.799999237060547,1658402.0
+2014-12-22,25.0,26.100000381469727,24.399999618530273,25.200000762939453,1536975.0
+2014-12-23,24.899999618530273,25.399999618530273,24.700000762939453,24.850000381469727,912123.0
+2014-12-24,25.100000381469727,26.0,24.899999618530273,24.899999618530273,2117801.0
+2014-12-25,24.799999237060547,25.399999618530273,24.600000381469727,25.0,873541.0
+2014-12-28,25.200000762939453,26.600000381469727,25.100000381469727,26.5,1494248.0
+2014-12-29,26.700000762939453,27.200000762939453,26.200000762939453,26.299999237060547,905120.0
+2014-12-30,25.299999237060547,25.5,24.549999237060547,24.700000762939453,1337885.0
+2014-12-31,24.950000762939453,25.100000381469727,22.350000381469727,23.75,1665733.0
+2015-01-01,24.0,24.950000762939453,23.600000381469727,24.5,812276.0
+2015-01-04,24.5,24.799999237060547,24.149999618530273,24.5,313864.0
+2015-01-05,23.799999237060547,24.5,23.799999237060547,23.899999618530273,312938.0
+2015-01-06,22.5,24.299999237060547,22.5,24.299999237060547,463394.0
+2015-01-07,24.100000381469727,24.649999618530273,23.799999237060547,24.25,1886468.0
+2015-01-08,24.549999237060547,24.799999237060547,24.299999237060547,24.299999237060547,864238.0
+2015-01-11,24.299999237060547,24.549999237060547,24.149999618530273,24.5,531959.0
+2015-01-12,24.450000762939453,25.0,24.399999618530273,24.75,773901.0
+2015-01-13,24.299999237060547,24.700000762939453,24.049999237060547,24.600000381469727,507976.0
+2015-01-14,24.799999237060547,25.100000381469727,24.600000381469727,24.700000762939453,630630.0
+2015-01-15,24.850000381469727,25.0,24.299999237060547,24.350000381469727,703251.0
+2015-01-18,24.299999237060547,25.200000762939453,24.299999237060547,25.100000381469727,750234.0
+2015-01-19,25.200000762939453,25.5,24.850000381469727,24.899999618530273,436981.0
+2015-01-20,24.899999618530273,25.799999237060547,24.899999618530273,25.700000762939453,903872.0
+2015-01-21,25.799999237060547,25.799999237060547,25.0,25.299999237060547,1021515.0
+2015-01-22,25.100000381469727,25.600000381469727,25.100000381469727,25.299999237060547,410533.0
+2015-01-26,25.600000381469727,26.700000762939453,25.600000381469727,26.0,1027427.0
+2015-01-27,26.100000381469727,26.700000762939453,26.0,26.100000381469727,1580221.0
+2015-01-28,26.200000762939453,27.100000381469727,26.200000762939453,27.0,2443432.0
+2015-01-29,26.899999618530273,27.100000381469727,26.5,27.100000381469727,962303.0
+2015-02-01,28.0,28.200000762939453,27.700000762939453,27.799999237060547,1063887.0
+2015-02-02,27.700000762939453,28.799999237060547,27.600000381469727,28.799999237060547,1097889.0
+2015-02-03,29.200000762939453,30.100000381469727,28.899999618530273,29.299999237060547,2938048.0
+2015-02-04,29.399999618530273,29.799999237060547,28.899999618530273,29.0,890356.0
+2015-02-05,28.5,29.299999237060547,28.5,28.700000762939453,821530.0
+2015-02-08,29.0,29.0,28.600000381469727,28.700000762939453,960579.0
+2015-02-09,28.899999618530273,29.100000381469727,28.5,28.700000762939453,973182.0
+2015-02-10,28.799999237060547,29.200000762939453,28.600000381469727,28.700000762939453,2159482.0
+2015-02-11,28.700000762939453,28.899999618530273,28.100000381469727,28.200000762939453,1340327.0
+2015-02-12,28.100000381469727,28.700000762939453,28.100000381469727,28.299999237060547,846296.0
+2015-02-15,28.700000762939453,29.0,28.600000381469727,28.899999618530273,828462.0
+2015-02-16,29.100000381469727,29.200000762939453,28.600000381469727,28.799999237060547,843474.0
+2015-02-17,28.600000381469727,28.799999237060547,27.799999237060547,28.100000381469727,1128149.0
+2015-02-18,28.0,28.100000381469727,27.299999237060547,27.899999618530273,1093701.0
+2015-02-19,27.5,28.299999237060547,27.5,28.100000381469727,354074.0
+2015-02-22,28.200000762939453,28.399999618530273,27.799999237060547,28.0,474955.0
+2015-02-23,27.899999618530273,28.0,27.600000381469727,27.700000762939453,268278.0
+2015-02-24,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-02-25,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-02-26,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-03-01,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-03-02,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-03-03,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-03-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
+2015-03-05,28.700000762939453,29.100000381469727,28.399999618530273,29.100000381469727,891018.0
+2015-03-08,29.5,29.799999237060547,29.200000762939453,29.399999618530273,862869.0
+2015-03-09,29.5,29.799999237060547,29.200000762939453,29.399999618530273,862869.0
+2015-03-10,29.399999618530273,30.600000381469727,29.299999237060547,30.5,4046376.0
+2015-03-11,30.299999237060547,30.600000381469727,29.799999237060547,30.200000762939453,1853417.0
+2015-03-12,30.299999237060547,30.5,30.0,30.0,1211846.0
+2015-03-15,29.799999237060547,30.299999237060547,29.700000762939453,30.0,770633.0
+2015-03-16,29.899999618530273,30.0,27.299999237060547,28.5,1381601.0
+2015-03-17,28.5,28.799999237060547,27.799999237060547,27.799999237060547,923808.0
+2015-03-18,27.700000762939453,27.899999618530273,26.5,27.700000762939453,642752.0
+2015-03-19,28.299999237060547,28.600000381469727,27.799999237060547,28.0,709702.0
+2015-03-22,28.299999237060547,29.299999237060547,28.100000381469727,29.299999237060547,1441004.0
+2015-03-23,29.299999237060547,29.700000762939453,28.600000381469727,29.200000762939453,1085490.0
+2015-03-24,29.0,29.200000762939453,28.5,28.700000762939453,805901.0
+2015-03-25,28.700000762939453,28.700000762939453,26.100000381469727,27.0,1105935.0
+2015-03-26,25.100000381469727,26.600000381469727,25.100000381469727,26.299999237060547,683180.0
+2015-03-29,26.799999237060547,27.600000381469727,26.5,27.399999618530273,666273.0
+2015-03-30,27.5,28.299999237060547,27.200000762939453,27.5,749909.0
+2015-03-31,27.299999237060547,27.700000762939453,26.200000762939453,27.200000762939453,433381.0
+2015-04-01,27.100000381469727,27.5,26.700000762939453,27.200000762939453,400822.0
+2015-04-02,26.0,26.399999618530273,25.0,25.299999237060547,698069.0
+2015-04-05,25.200000762939453,25.299999237060547,24.0,24.299999237060547,645509.0
+2015-04-06,24.299999237060547,24.549999237060547,24.0,24.100000381469727,975358.0
+2015-04-07,24.299999237060547,25.399999618530273,24.25,25.299999237060547,800864.0
+2015-04-08,25.399999618530273,26.299999237060547,25.200000762939453,25.5,1433739.0
+2015-04-09,25.399999618530273,26.100000381469727,25.299999237060547,25.700000762939453,526740.0
+2015-04-12,25.899999618530273,26.700000762939453,25.799999237060547,26.0,1194844.0
+2015-04-13,25.799999237060547,26.299999237060547,25.799999237060547,26.0,438349.0
+2015-04-14,25.899999618530273,26.5,25.799999237060547,25.799999237060547,534433.0
+2015-04-15,26.200000762939453,26.700000762939453,26.100000381469727,26.399999618530273,756184.0
+2015-04-16,26.600000381469727,26.799999237060547,26.399999618530273,26.5,645300.0
+2015-04-19,27.0,27.799999237060547,27.0,27.399999618530273,976537.0
+2015-04-20,27.5,27.700000762939453,27.0,27.299999237060547,1019218.0
+2015-04-21,27.799999237060547,28.5,27.600000381469727,28.100000381469727,2930327.0
+2015-04-22,28.5,28.600000381469727,27.899999618530273,28.200000762939453,1767713.0
+2015-04-23,28.200000762939453,28.200000762939453,27.600000381469727,28.100000381469727,569675.0
+2015-04-26,28.399999618530273,28.700000762939453,28.200000762939453,28.350000381469727,1279808.0
+2015-04-27,28.5,29.200000762939453,28.200000762939453,28.81999969482422,1841288.0
+2015-04-28,28.799999237060547,29.299999237060547,28.5,28.899999618530273,1195503.0
+2015-04-29,29.100000381469727,29.399999618530273,28.5,28.829999923706055,1149997.0
+2015-04-30,29.0,29.100000381469727,28.5,28.579999923706055,964489.0
+2015-05-03,28.700000762939453,28.899999618530273,28.399999618530273,28.459999084472656,1219619.0
+2015-05-04,28.5,29.299999237060547,28.5,28.959999084472656,1110772.0
+2015-05-05,28.899999618530273,29.399999618530273,28.600000381469727,28.700000762939453,1933450.0
+2015-05-06,28.600000381469727,28.799999237060547,28.299999237060547,28.600000381469727,995898.0
+2015-05-07,28.600000381469727,28.600000381469727,28.100000381469727,28.360000610351562,418470.0
+2015-05-10,28.700000762939453,29.5,28.299999237060547,29.399999618530273,1762774.0
+2015-05-11,29.299999237060547,29.5,28.299999237060547,28.479999542236328,1763927.0
+2015-05-12,28.5,28.899999618530273,28.399999618530273,28.799999237060547,518010.0
+2015-05-13,28.799999237060547,28.899999618530273,28.5,28.649999618530273,483665.0
+2015-05-14,28.700000762939453,29.0,28.5,28.649999618530273,677402.0
+2015-05-17,28.899999618530273,29.100000381469727,28.600000381469727,28.690000534057617,881269.0
+2015-05-18,28.799999237060547,28.899999618530273,28.600000381469727,28.739999771118164,546450.0
+2015-05-19,28.700000762939453,29.299999237060547,28.700000762939453,29.25,1391878.0
+2015-05-20,29.100000381469727,29.299999237060547,28.799999237060547,28.809999465942383,605371.0
+2015-05-21,28.799999237060547,29.299999237060547,28.600000381469727,29.059999465942383,1470754.0
+2015-05-24,29.100000381469727,29.399999618530273,29.0,29.239999771118164,1758776.0
+2015-05-25,29.200000762939453,29.299999237060547,29.100000381469727,29.239999771118164,630077.0
+2015-05-26,29.299999237060547,29.399999618530273,29.0,29.110000610351562,984007.0
+2015-05-27,29.100000381469727,29.200000762939453,28.799999237060547,28.889999389648438,705422.0
+2015-05-28,28.799999237060547,29.200000762939453,28.799999237060547,29.09000015258789,804443.0
+2015-05-31,29.200000762939453,29.200000762939453,28.5,28.610000610351562,794799.0
+2015-06-01,28.600000381469727,28.799999237060547,28.399999618530273,28.68000030517578,436462.0
+2015-06-02,28.799999237060547,28.899999618530273,28.5,28.81999969482422,518515.0
+2015-06-03,28.899999618530273,29.0,28.700000762939453,28.700000762939453,426241.0
+2015-06-04,28.700000762939453,28.899999618530273,28.399999618530273,28.770000457763672,661408.0
+2015-06-07,28.700000762939453,28.700000762939453,28.200000762939453,28.360000610351562,363917.0
+2015-06-08,28.600000381469727,29.0,28.299999237060547,28.360000610351562,967126.0
+2015-06-09,28.299999237060547,28.399999618530273,27.799999237060547,28.170000076293945,595041.0
+2015-06-10,28.200000762939453,28.399999618530273,28.100000381469727,28.1299991607666,569702.0
+2015-06-11,28.299999237060547,28.799999237060547,28.100000381469727,28.139999389648438,1392403.0
+2015-06-14,28.299999237060547,29.299999237060547,28.299999237060547,29.149999618530273,1333603.0
+2015-06-15,29.299999237060547,29.299999237060547,28.600000381469727,28.68000030517578,621009.0
+2015-06-16,28.600000381469727,28.700000762939453,28.399999618530273,28.479999542236328,399995.0
+2015-06-17,28.5,29.100000381469727,28.299999237060547,28.729999542236328,1618445.0
+2015-06-18,28.799999237060547,29.299999237060547,28.700000762939453,28.920000076293945,843055.0
+2015-06-21,28.899999618530273,29.600000381469727,28.399999618530273,28.809999465942383,2237686.0
+2015-06-22,28.5,29.5,28.5,29.3700008392334,1419254.0
+2015-06-23,29.600000381469727,30.200000762939453,29.299999237060547,29.610000610351562,2472314.0
+2015-06-24,29.700000762939453,30.200000762939453,29.399999618530273,29.860000610351562,1707518.0
+2015-06-25,30.0,30.200000762939453,29.799999237060547,29.799999237060547,722651.0
+2015-06-28,29.799999237060547,30.0,29.200000762939453,29.389999389648438,1043682.0
+2015-06-29,29.0,29.0,28.0,28.510000228881836,958418.0
+2015-06-30,28.0,28.399999618530273,27.200000762939453,28.299999237060547,1208692.0
+2015-07-01,28.299999237060547,28.5,28.0,28.479999542236328,478023.0
+2015-07-02,28.5,29.0,28.200000762939453,28.75,747339.0
+2015-07-05,28.5,28.899999618530273,28.399999618530273,28.81999969482422,404652.0
+2015-07-06,28.5,29.200000762939453,28.5,28.850000381469727,714176.0
+2015-07-07,28.799999237060547,28.899999618530273,28.200000762939453,28.3700008392334,995608.0
+2015-07-08,28.299999237060547,28.5,28.100000381469727,28.329999923706055,299544.0
+2015-07-09,28.5,29.0,28.5,28.690000534057617,458709.0
+2015-07-12,28.799999237060547,29.100000381469727,28.700000762939453,28.899999618530273,315245.0
+2015-07-13,29.0,29.0,28.700000762939453,28.84000015258789,270668.0
+2015-07-14,28.899999618530273,28.899999618530273,28.5,28.600000381469727,421649.0
+2015-07-15,28.600000381469727,28.799999237060547,28.5,28.6200008392334,376372.0
+2015-07-19,28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0.0
+2015-07-20,28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0.0
+2015-07-21,28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0.0
+2015-07-22,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,237629.0
+2015-07-23,28.600000381469727,28.600000381469727,28.399999618530273,28.5,315315.0
+2015-07-26,28.600000381469727,28.700000762939453,28.399999618530273,28.59000015258789,199380.0
+2015-07-27,28.299999237060547,28.399999618530273,27.700000762939453,27.829999923706055,245444.0
+2015-07-28,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,261243.0
+2015-07-29,27.899999618530273,28.0,27.600000381469727,27.600000381469727,174720.0
+2015-07-30,27.799999237060547,28.200000762939453,27.700000762939453,27.989999771118164,332582.0
+2015-08-02,27.899999618530273,27.899999618530273,26.700000762939453,27.010000228881836,477185.0
+2015-08-03,27.0,27.200000762939453,26.600000381469727,27.030000686645508,512417.0
+2015-08-04,26.799999237060547,27.5,26.799999237060547,27.360000610351562,219675.0
+2015-08-05,27.5,28.0,27.200000762939453,27.850000381469727,284107.0
+2015-08-06,27.899999618530273,27.899999618530273,26.700000762939453,27.450000762939453,409893.0
+2015-08-09,26.799999237060547,27.399999618530273,26.799999237060547,27.190000534057617,146788.0
+2015-08-10,27.100000381469727,28.299999237060547,27.100000381469727,28.020000457763672,474825.0
+2015-08-11,28.100000381469727,28.200000762939453,27.5,27.829999923706055,267441.0
+2015-08-12,27.299999237060547,27.700000762939453,27.0,27.459999084472656,234168.0
+2015-08-13,27.700000762939453,27.700000762939453,27.100000381469727,27.209999084472656,85518.0
+2015-08-16,27.299999237060547,27.299999237060547,26.0,26.31999969482422,453799.0
+2015-08-17,26.0,26.399999618530273,25.100000381469727,25.579999923706055,475865.0
+2015-08-18,25.200000762939453,25.299999237060547,23.049999237060547,23.489999771118164,1994509.0
+2015-08-19,23.5,23.649999618530273,21.700000762939453,22.06999969482422,709844.0
+2015-08-20,21.799999237060547,22.950000762939453,20.5,22.68000030517578,1584350.0
+2015-08-23,20.450000762939453,21.350000381469727,20.450000762939453,20.450000762939453,2854958.0
+2015-08-24,20.450000762939453,20.75,19.0,19.350000381469727,1004581.0
+2015-08-25,19.600000381469727,20.950000762939453,19.299999237060547,20.84000015258789,1316843.0
+2015-08-26,20.100000381469727,20.700000762939453,20.0,20.06999969482422,525662.0
+2015-08-27,20.850000381469727,22.049999237060547,20.75,22.049999237060547,1242460.0
+2015-08-30,23.049999237060547,23.399999618530273,21.25,21.399999618530273,1770843.0
+2015-08-31,21.200000762939453,21.350000381469727,20.75,21.100000381469727,389049.0
+2015-09-01,21.299999237060547,21.299999237060547,20.549999237060547,20.600000381469727,308454.0
+2015-09-02,20.200000762939453,20.600000381469727,20.0,20.530000686645508,448227.0
+2015-09-03,20.899999618530273,21.0,20.299999237060547,20.40999984741211,386452.0
+2015-09-06,20.100000381469727,20.600000381469727,20.100000381469727,20.459999084472656,110995.0
+2015-09-07,20.600000381469727,21.5,20.600000381469727,20.850000381469727,576265.0
+2015-09-08,20.899999618530273,22.100000381469727,20.600000381469727,21.860000610351562,786009.0
+2015-09-09,22.0,23.350000381469727,21.950000762939453,23.079999923706055,1388873.0
+2015-09-10,23.0,23.0,22.5,22.8700008392334,298320.0
+2015-09-13,23.100000381469727,23.299999237060547,22.600000381469727,22.719999313354492,431070.0
+2015-09-14,22.549999237060547,22.799999237060547,22.100000381469727,22.170000076293945,149391.0
+2015-09-15,22.0,22.399999618530273,21.5,22.0,662932.0
+2015-09-16,22.100000381469727,22.350000381469727,22.0,22.1299991607666,229085.0
+2015-09-17,22.350000381469727,22.350000381469727,21.850000381469727,21.940000534057617,248697.0
+2015-09-20,21.5,21.700000762939453,21.0,21.389999389648438,141333.0
+2015-09-21,21.649999618530273,21.75,21.299999237060547,21.739999771118164,81226.0
+2015-09-27,21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0.0
+2015-09-28,21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0.0
+2015-09-29,21.100000381469727,21.799999237060547,21.100000381469727,21.56999969482422,267689.0
+2015-09-30,21.75,21.850000381469727,21.549999237060547,21.600000381469727,132809.0
+2015-10-01,21.700000762939453,21.799999237060547,21.5,21.510000228881836,125004.0
+2015-10-04,21.600000381469727,21.799999237060547,21.450000762939453,21.709999084472656,306197.0
+2015-10-05,21.799999237060547,22.149999618530273,21.799999237060547,21.899999618530273,212323.0
+2015-10-06,22.0,22.200000762939453,21.899999618530273,22.040000915527344,178847.0
+2015-10-07,22.149999618530273,22.75,22.149999618530273,22.600000381469727,176851.0
+2015-10-08,22.600000381469727,23.100000381469727,22.450000762939453,22.969999313354492,204454.0
+2015-10-11,23.200000762939453,24.450000762939453,23.200000762939453,24.299999237060547,662538.0
+2015-10-12,24.600000381469727,24.600000381469727,23.799999237060547,23.860000610351562,314786.0
+2015-10-13,23.75,23.899999618530273,23.549999237060547,23.600000381469727,102749.0
+2015-10-14,23.549999237060547,23.649999618530273,23.399999618530273,23.489999771118164,104990.0
+2015-10-15,23.649999618530273,23.700000762939453,23.299999237060547,23.479999542236328,166224.0
+2015-10-18,22.899999618530273,23.100000381469727,22.549999237060547,22.809999465942383,760342.0
+2015-10-19,22.700000762939453,22.75,22.399999618530273,22.440000534057617,148683.0
+2015-10-20,22.299999237060547,22.399999618530273,21.850000381469727,21.8700008392334,414247.0
+2015-10-21,21.350000381469727,21.700000762939453,21.100000381469727,21.18000030517578,198954.0
+2015-10-22,21.149999618530273,21.450000762939453,20.299999237060547,20.75,302317.0
+2015-10-25,20.950000762939453,20.950000762939453,20.350000381469727,20.360000610351562,201801.0
+2015-10-26,20.299999237060547,20.75,20.049999237060547,20.670000076293945,208002.0
+2015-10-27,20.649999618530273,20.850000381469727,19.200000762939453,19.729999542236328,226485.0
+2015-10-28,19.5,19.899999618530273,19.25,19.739999771118164,311974.0
+2015-10-29,20.299999237060547,20.950000762939453,19.950000762939453,20.149999618530273,585906.0
+2015-11-01,20.100000381469727,20.100000381469727,19.549999237060547,19.8700008392334,127853.0
+2015-11-02,20.0,20.649999618530273,19.950000762939453,20.229999542236328,223586.0
+2015-11-03,20.450000762939453,20.600000381469727,19.799999237060547,19.84000015258789,210021.0
+2015-11-04,20.100000381469727,20.399999618530273,19.75,20.309999465942383,236699.0
+2015-11-05,20.200000762939453,20.5,19.899999618530273,19.989999771118164,293810.0
+2015-11-08,19.700000762939453,20.450000762939453,19.600000381469727,20.309999465942383,362035.0
+2015-11-09,20.350000381469727,20.5,20.299999237060547,20.459999084472656,166903.0
+2015-11-10,20.450000762939453,21.25,20.350000381469727,20.540000915527344,354345.0
+2015-11-11,21.950000762939453,21.950000762939453,20.649999618530273,20.709999084472656,354434.0
+2015-11-12,20.700000762939453,21.200000762939453,20.649999618530273,20.84000015258789,342346.0
+2015-11-15,20.0,21.100000381469727,19.899999618530273,20.030000686645508,1801119.0
+2015-11-16,20.399999618530273,20.700000762939453,20.299999237060547,20.420000076293945,772754.0
+2015-11-17,20.600000381469727,20.600000381469727,20.350000381469727,20.489999771118164,277810.0
+2015-11-18,20.299999237060547,20.600000381469727,20.299999237060547,20.459999084472656,202938.0
+2015-11-19,20.600000381469727,20.799999237060547,20.5,20.709999084472656,278759.0
+2015-11-22,21.0,21.549999237060547,20.899999618530273,21.190000534057617,1252787.0
+2015-11-23,21.299999237060547,21.299999237060547,20.75,20.829999923706055,387077.0
+2015-11-24,20.549999237060547,21.100000381469727,20.549999237060547,20.739999771118164,193611.0
+2015-11-25,20.700000762939453,20.75,20.600000381469727,20.610000610351562,137843.0
+2015-11-26,20.600000381469727,20.950000762939453,20.600000381469727,20.600000381469727,254473.0
+2015-11-29,20.600000381469727,20.75,20.549999237060547,20.540000915527344,137499.0
+2015-11-30,20.600000381469727,20.649999618530273,20.5,20.600000381469727,168853.0
+2015-12-01,20.600000381469727,21.450000762939453,20.549999237060547,21.25,548315.0
+2015-12-02,21.100000381469727,21.399999618530273,21.0,21.170000076293945,783938.0
+2015-12-03,21.0,21.0,20.700000762939453,20.719999313354492,292061.0
+2015-12-06,20.549999237060547,20.75,20.5,20.610000610351562,219180.0
+2015-12-07,20.600000381469727,20.600000381469727,20.0,20.049999237060547,282590.0
+2015-12-08,19.600000381469727,19.850000381469727,19.350000381469727,19.450000762939453,261215.0
+2015-12-09,19.5,20.299999237060547,19.5,20.139999389648438,659790.0
+2015-12-10,20.299999237060547,21.200000762939453,20.149999618530273,20.649999618530273,916066.0
+2015-12-13,19.549999237060547,20.399999618530273,19.549999237060547,20.229999542236328,321519.0
+2015-12-14,20.25,21.0,20.149999618530273,20.440000534057617,491155.0
+2015-12-15,20.600000381469727,21.399999618530273,20.5,20.989999771118164,569391.0
+2015-12-16,21.25,21.399999618530273,21.100000381469727,21.139999389648438,506752.0
+2015-12-17,21.200000762939453,21.5,21.200000762939453,21.329999923706055,297305.0
+2015-12-20,21.0,21.5,21.0,21.290000915527344,255083.0
+2015-12-21,21.5,22.450000762939453,21.399999618530273,22.149999618530273,461631.0
+2015-12-22,22.399999618530273,22.75,22.200000762939453,22.450000762939453,262282.0
+2015-12-23,23.0,23.100000381469727,22.549999237060547,22.6299991607666,570672.0
+2015-12-24,22.700000762939453,22.75,22.450000762939453,22.56999969482422,486590.0
+2015-12-27,22.25,22.850000381469727,22.25,22.780000686645508,147756.0
+2015-12-28,23.0,23.0,22.549999237060547,22.920000076293945,123201.0
+2015-12-29,21.200000762939453,22.799999237060547,21.200000762939453,22.75,80736.0
+2015-12-30,22.700000762939453,23.200000762939453,22.700000762939453,22.8799991607666,103821.0
+2015-12-31,22.75,23.700000762939453,22.75,23.450000762939453,144086.0
+2016-01-03,23.5,23.649999618530273,23.350000381469727,23.520000457763672,159887.0
+2016-01-04,23.200000762939453,23.75,22.75,22.899999618530273,121657.0
+2016-01-05,22.549999237060547,23.100000381469727,22.200000762939453,22.59000015258789,146975.0
+2016-01-06,22.5,22.899999618530273,21.700000762939453,21.860000610351562,177050.0
+2016-01-07,21.200000762939453,21.700000762939453,20.649999618530273,20.989999771118164,168082.0
+2016-01-10,20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,0.0
+2016-01-11,20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,0.0
+2016-01-12,20.700000762939453,20.700000762939453,20.0,20.200000762939453,277401.0
+2016-01-13,20.399999618530273,20.600000381469727,20.25,20.25,48740.0
+2016-01-14,20.5,20.600000381469727,19.0,19.65999984741211,154320.0
+2016-01-17,19.100000381469727,19.100000381469727,18.200000762939453,19.06999969482422,122025.0
+2016-01-18,19.200000762939453,20.100000381469727,18.5,19.549999237060547,222919.0
+2016-01-19,20.5,21.200000762939453,20.299999237060547,20.989999771118164,131046.0
+2016-01-20,19.0,19.799999237060547,19.0,19.360000610351562,130894.0
+2016-01-21,18.899999618530273,19.600000381469727,18.600000381469727,19.350000381469727,98996.0
+2016-01-24,21.25,21.25,20.299999237060547,20.389999389648438,144100.0
+2016-01-25,20.5,20.5,19.700000762939453,19.920000076293945,119201.0
+2016-01-26,19.700000762939453,20.049999237060547,19.100000381469727,20.040000915527344,256991.0
+2016-01-27,20.200000762939453,20.200000762939453,19.799999237060547,19.829999923706055,119383.0
+2016-01-28,19.899999618530273,20.850000381469727,19.899999618530273,20.549999237060547,328944.0
+2016-01-31,20.700000762939453,21.049999237060547,20.700000762939453,20.790000915527344,426941.0
+2016-02-01,20.899999618530273,21.049999237060547,20.549999237060547,20.93000030517578,127385.0
+2016-02-02,20.700000762939453,21.5,20.700000762939453,20.75,146864.0
+2016-02-03,20.600000381469727,20.799999237060547,20.450000762939453,20.700000762939453,82358.0
+2016-02-04,20.899999618530273,21.149999618530273,20.799999237060547,20.850000381469727,138705.0
+2016-02-07,20.950000762939453,20.950000762939453,20.549999237060547,20.600000381469727,39174.0
+2016-02-08,20.549999237060547,20.899999618530273,19.899999618530273,20.0,123613.0
+2016-02-09,19.799999237060547,20.0,19.5,19.510000228881836,263596.0
+2016-02-10,19.200000762939453,19.899999618530273,19.0,19.229999542236328,365245.0
+2016-02-11,19.100000381469727,19.200000762939453,17.700000762939453,17.889999389648438,243803.0
+2016-02-14,18.100000381469727,18.100000381469727,16.149999618530273,16.229999542236328,546492.0
+2016-02-15,16.5,16.649999618530273,15.699999809265137,16.3700008392334,908451.0
+2016-02-16,16.899999618530273,16.899999618530273,16.100000381469727,16.549999237060547,772993.0
+2016-02-17,16.600000381469727,18.200000762939453,16.600000381469727,18.010000228881836,750601.0
+2016-02-18,18.25,19.350000381469727,17.850000381469727,19.049999237060547,696569.0
+2016-02-21,18.799999237060547,19.299999237060547,18.600000381469727,19.010000228881836,174792.0
+2016-02-22,19.149999618530273,20.200000762939453,19.149999618530273,20.079999923706055,1146106.0
+2016-02-23,20.149999618530273,20.299999237060547,19.75,19.809999465942383,619710.0
+2016-02-24,19.600000381469727,19.600000381469727,18.700000762939453,18.75,907821.0
+2016-02-25,18.799999237060547,19.450000762939453,18.799999237060547,19.030000686645508,422297.0
+2016-02-28,19.450000762939453,19.600000381469727,19.200000762939453,19.3799991607666,597547.0
+2016-02-29,19.600000381469727,19.850000381469727,19.200000762939453,19.239999771118164,772545.0
+2016-03-01,19.399999618530273,19.700000762939453,19.399999618530273,19.450000762939453,314162.0
+2016-03-02,19.600000381469727,20.399999618530273,19.450000762939453,19.809999465942383,560251.0
+2016-03-03,19.799999237060547,20.600000381469727,19.799999237060547,20.360000610351562,706477.0
+2016-03-06,20.549999237060547,20.799999237060547,20.399999618530273,20.5,386915.0
+2016-03-07,20.450000762939453,20.549999237060547,20.200000762939453,20.290000915527344,266219.0
+2016-03-08,20.299999237060547,20.700000762939453,20.200000762939453,20.59000015258789,215981.0
+2016-03-09,20.299999237060547,20.700000762939453,20.299999237060547,20.420000076293945,103600.0
+2016-03-10,20.5,20.75,20.399999618530273,20.469999313354492,88670.0
+2016-03-13,20.700000762939453,21.200000762939453,20.25,20.829999923706055,397151.0
+2016-03-14,20.899999618530273,20.899999618530273,20.25,20.440000534057617,260938.0
+2016-03-15,20.5,20.600000381469727,20.350000381469727,20.549999237060547,92384.0
+2016-03-16,20.600000381469727,20.950000762939453,20.149999618530273,20.739999771118164,303446.0
+2016-03-17,21.0,21.0,20.700000762939453,20.93000030517578,312257.0
+2016-03-20,21.149999618530273,21.850000381469727,21.149999618530273,21.489999771118164,711269.0
+2016-03-21,21.5,21.850000381469727,21.200000762939453,21.43000030517578,421458.0
+2016-03-22,21.450000762939453,21.450000762939453,20.799999237060547,21.059999465942383,285215.0
+2016-03-23,20.899999618530273,21.200000762939453,20.850000381469727,20.950000762939453,145340.0
+2016-03-24,20.799999237060547,21.0,20.700000762939453,20.81999969482422,197978.0
+2016-03-27,20.700000762939453,20.950000762939453,20.549999237060547,20.690000534057617,142434.0
+2016-03-28,20.899999618530273,21.0,20.600000381469727,20.84000015258789,123080.0
+2016-03-29,21.100000381469727,21.5,20.799999237060547,21.329999923706055,138639.0
+2016-03-30,21.5,21.5,21.200000762939453,21.25,131636.0
+2016-03-31,21.350000381469727,21.350000381469727,21.100000381469727,21.219999313354492,60759.0
+2016-04-03,20.75,20.950000762939453,20.700000762939453,20.899999618530273,131601.0
+2016-04-04,20.899999618530273,21.350000381469727,20.899999618530273,21.350000381469727,58524.0
+2016-04-05,21.299999237060547,22.100000381469727,21.200000762939453,21.93000030517578,232306.0
+2016-04-06,22.200000762939453,22.450000762939453,22.0,22.34000015258789,133865.0
+2016-04-07,22.399999618530273,22.649999618530273,22.399999618530273,22.610000610351562,145415.0
+2016-04-10,22.649999618530273,22.799999237060547,22.25,22.329999923706055,180944.0
+2016-04-11,22.299999237060547,22.850000381469727,22.299999237060547,22.809999465942383,281699.0
+2016-04-12,21.600000381469727,22.25,21.600000381469727,21.979999542236328,277600.0
+2016-04-13,22.100000381469727,22.649999618530273,22.049999237060547,22.329999923706055,289130.0
+2016-04-14,22.299999237060547,22.700000762939453,22.299999237060547,22.399999618530273,56415.0
+2016-04-17,21.649999618530273,22.100000381469727,21.649999618530273,21.899999618530273,67118.0
+2016-04-18,21.649999618530273,22.0,21.5,21.6299991607666,291488.0
+2016-04-19,21.799999237060547,22.100000381469727,21.799999237060547,22.079999923706055,74288.0
+2016-04-20,22.049999237060547,22.399999618530273,22.049999237060547,22.229999542236328,113300.0
+2016-04-21,22.299999237060547,22.399999618530273,22.25,22.309999465942383,67901.0
+2016-04-24,20.100000381469727,21.600000381469727,20.100000381469727,21.549999237060547,1725235.0
+2016-04-25,21.600000381469727,21.700000762939453,21.149999618530273,21.40999984741211,204401.0
+2016-04-26,21.399999618530273,21.5,21.149999618530273,21.489999771118164,180782.0
+2016-04-27,21.600000381469727,21.600000381469727,21.399999618530273,21.530000686645508,159138.0
+2016-04-28,21.549999237060547,22.600000381469727,21.5,22.110000610351562,1199471.0
+2016-05-01,22.149999618530273,22.350000381469727,22.049999237060547,22.1200008392334,418464.0
+2016-05-02,22.100000381469727,22.149999618530273,21.850000381469727,21.8700008392334,363475.0
+2016-05-03,21.950000762939453,22.149999618530273,21.899999618530273,21.93000030517578,311489.0
+2016-05-04,21.899999618530273,21.899999618530273,20.899999618530273,20.899999618530273,472314.0
+2016-05-05,21.0,21.200000762939453,20.899999618530273,20.920000076293945,122740.0
+2016-05-08,21.0,21.100000381469727,20.850000381469727,20.940000534057617,115644.0
+2016-05-09,20.799999237060547,21.399999618530273,20.799999237060547,21.1299991607666,293588.0
+2016-05-10,21.0,21.100000381469727,20.850000381469727,20.860000610351562,160684.0
+2016-05-11,21.049999237060547,21.049999237060547,20.649999618530273,20.709999084472656,131245.0
+2016-05-12,20.799999237060547,21.549999237060547,20.799999237060547,20.90999984741211,585777.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,18.700000762939453,19.0,18.700000762939453,18.950000762939453,84369.0
+2016-05-25,19.100000381469727,19.200000762939453,19.0,19.06999969482422,107154.0
+2016-05-26,19.200000762939453,19.200000762939453,18.700000762939453,18.760000228881836,124231.0
+2016-05-29,18.899999618530273,18.899999618530273,18.5,18.639999389648438,70247.0
+2016-05-30,18.649999618530273,18.799999237060547,18.350000381469727,18.440000534057617,53837.0
+2016-05-31,18.649999618530273,18.700000762939453,18.25,18.65999984741211,98875.0
+2016-06-01,18.799999237060547,19.399999618530273,18.75,18.989999771118164,451615.0
+2016-06-02,18.899999618530273,19.100000381469727,18.899999618530273,19.059999465942383,128286.0
+2016-06-05,19.0,19.0,18.549999237060547,18.59000015258789,90681.0
+2016-06-06,18.5,18.799999237060547,18.5,18.6299991607666,65508.0
+2016-06-07,18.799999237060547,19.149999618530273,18.799999237060547,19.110000610351562,131759.0
+2016-06-08,19.200000762939453,20.200000762939453,19.149999618530273,19.639999389648438,363726.0
+2016-06-09,19.600000381469727,19.700000762939453,19.299999237060547,19.450000762939453,99834.0
+2016-06-12,19.350000381469727,19.350000381469727,19.049999237060547,19.09000015258789,120610.0
+2016-06-13,19.0,19.200000762939453,18.899999618530273,19.030000686645508,104162.0
+2016-06-14,,,,,
+2016-06-15,19.200000762939453,19.200000762939453,18.850000381469727,18.8799991607666,65007.0
+2016-06-16,18.899999618530273,18.899999618530273,18.549999237060547,18.850000381469727,106285.0
+2016-06-19,19.0,19.299999237060547,19.0,18.969999313354492,94428.0
+2016-06-20,18.950000762939453,18.950000762939453,18.25,18.59000015258789,91359.0
+2016-06-21,18.700000762939453,18.899999618530273,18.649999618530273,18.75,46896.0
+2016-06-22,18.799999237060547,18.850000381469727,18.700000762939453,18.850000381469727,25555.0
+2016-06-23,18.899999618530273,18.899999618530273,18.75,18.799999237060547,14056.0
+2016-06-26,17.5,18.399999618530273,17.5,18.399999618530273,115279.0
+2016-06-27,18.5,18.700000762939453,18.350000381469727,18.399999618530273,62759.0
+2016-06-28,18.399999618530273,18.600000381469727,18.350000381469727,18.600000381469727,73229.0
+2016-06-29,18.600000381469727,18.600000381469727,18.399999618530273,18.600000381469727,31011.0
+2016-06-30,18.75,18.950000762939453,18.450000762939453,18.5,64744.0
+2016-07-03,18.75,18.950000762939453,18.450000762939453,18.5,64744.0
+2016-07-04,18.5,18.5,18.5,18.5,0.0
+2016-07-05,18.5,18.5,18.5,18.5,0.0
+2016-07-06,18.5,18.5,18.5,18.5,0.0
+2016-07-10,18.399999618530273,18.649999618530273,18.350000381469727,18.5,74628.0
+2016-07-11,18.549999237060547,18.549999237060547,18.399999618530273,18.5,70112.0
+2016-07-12,18.450000762939453,18.799999237060547,18.450000762939453,18.75,121950.0
+2016-07-14,19.200000762939453,19.200000762939453,19.0,19.049999237060547,58604.0
+2016-07-17,19.100000381469727,19.25,19.100000381469727,19.200000762939453,43093.0
+2016-07-18,19.200000762939453,19.450000762939453,19.200000762939453,19.25,36794.0
+2016-07-19,19.149999618530273,19.25,19.0,19.0,78231.0
+2016-07-20,19.0,19.200000762939453,18.850000381469727,19.100000381469727,142424.0
+2016-07-21,19.149999618530273,19.149999618530273,18.950000762939453,19.0,65162.0
+2016-07-24,18.850000381469727,19.0,18.649999618530273,18.649999618530273,35717.0
+2016-07-25,18.850000381469727,18.850000381469727,18.600000381469727,18.75,31054.0
+2016-07-26,18.649999618530273,18.649999618530273,18.600000381469727,18.600000381469727,23726.0
+2016-07-27,18.0,18.200000762939453,16.75,16.75,838345.0
+2016-07-28,16.5,16.700000762939453,15.800000190734863,15.850000381469727,1090424.0
+2016-07-31,15.75,16.0,14.899999618530273,15.300000190734863,979129.0
+2016-08-01,15.199999809265137,15.399999618530273,15.100000381469727,15.350000381469727,574010.0
+2016-08-02,15.25,16.549999237060547,15.25,16.0,2159222.0
+2016-08-03,16.0,16.0,15.350000381469727,15.449999809265137,703273.0
+2016-08-04,15.600000381469727,15.949999809265137,15.449999809265137,15.649999618530273,459433.0
+2016-08-07,15.850000381469727,15.899999618530273,15.5,15.800000190734863,338601.0
+2016-08-08,15.949999809265137,16.100000381469727,15.649999618530273,16.100000381469727,419588.0
+2016-08-09,16.100000381469727,16.200000762939453,16.0,16.200000762939453,279422.0
+2016-08-10,16.049999237060547,16.149999618530273,15.949999809265137,16.0,156346.0
+2016-08-11,15.899999618530273,16.0,15.850000381469727,15.899999618530273,156122.0
+2016-08-14,16.0,16.149999618530273,16.0,16.049999237060547,132418.0
+2016-08-15,16.0,16.100000381469727,15.949999809265137,15.949999809265137,144650.0
+2016-08-16,16.0,16.0,15.850000381469727,15.850000381469727,99690.0
+2016-08-17,15.75,15.800000190734863,15.300000190734863,15.399999618530273,179978.0
+2016-08-18,15.399999618530273,15.449999809265137,14.800000190734863,15.149999618530273,330859.0
+2016-08-21,14.399999618530273,15.199999809265137,14.399999618530273,14.949999809265137,232490.0
+2016-08-22,14.899999618530273,14.899999618530273,14.5,14.699999809265137,238329.0
+2016-08-23,14.550000190734863,14.800000190734863,14.550000190734863,14.75,99373.0
+2016-08-24,15.100000381469727,15.25,14.5,14.5,200163.0
+2016-08-25,14.050000190734863,14.449999809265137,14.050000190734863,14.25,147588.0
+2016-08-28,14.0,15.100000381469727,14.0,15.050000190734863,389706.0
+2016-08-29,15.100000381469727,15.699999809265137,15.100000381469727,15.550000190734863,404074.0
+2016-08-30,15.550000190734863,15.699999809265137,15.5,15.5,103755.0
+2016-08-31,15.449999809265137,15.699999809265137,15.449999809265137,15.649999618530273,223068.0
+2016-09-01,15.199999809265137,15.449999809265137,15.0,15.300000190734863,161174.0
+2016-09-04,15.100000381469727,15.850000381469727,15.0,15.850000381469727,191433.0
+2016-09-05,15.850000381469727,16.350000381469727,15.850000381469727,16.0,289589.0
+2016-09-06,16.0,16.0,15.800000190734863,15.800000190734863,62700.0
+2016-09-07,15.649999618530273,15.75,15.5,15.550000190734863,70083.0
+2016-09-08,15.449999809265137,15.699999809265137,15.399999618530273,15.5,55467.0
+2016-09-11,15.5,15.5,15.5,15.5,0.0
+2016-09-12,15.5,15.5,15.5,15.5,0.0
+2016-09-18,15.5,15.649999618530273,15.350000381469727,15.399999618530273,44917.0
+2016-09-19,15.550000190734863,15.550000190734863,14.699999809265137,14.949999809265137,67913.0
+2016-09-20,14.75,15.0,14.75,14.899999618530273,103671.0
+2016-09-21,14.800000190734863,15.050000190734863,14.800000190734863,15.050000190734863,144632.0
+2016-09-22,14.800000190734863,15.050000190734863,14.800000190734863,15.050000190734863,144632.0
+2016-09-25,15.0,15.25,15.0,15.050000190734863,60741.0
+2016-09-26,15.199999809265137,15.199999809265137,15.0,15.0,26006.0
+2016-09-27,14.800000190734863,14.800000190734863,14.100000381469727,14.149999618530273,312271.0
+2016-09-28,14.149999618530273,14.149999618530273,12.75,12.75,396168.0
+2016-09-29,12.699999809265137,13.050000190734863,11.899999618530273,13.050000190734863,1175230.0
+2016-10-02,13.100000381469727,13.199999809265137,12.050000190734863,12.100000381469727,333185.0
+2016-10-03,12.0,12.800000190734863,12.0,12.550000190734863,240566.0
+2016-10-04,12.149999618530273,13.0,12.149999618530273,13.0,105366.0
+2016-10-05,12.899999618530273,13.550000190734863,12.899999618530273,13.550000190734863,84180.0
+2016-10-06,13.600000381469727,13.649999618530273,13.350000381469727,13.5,207069.0
+2016-10-09,13.449999809265137,13.449999809265137,13.050000190734863,13.050000190734863,68822.0
+2016-10-10,13.0,13.600000381469727,13.0,13.300000190734863,89504.0
+2016-10-11,13.449999809265137,13.75,13.399999618530273,13.75,97353.0
+2016-10-12,13.899999618530273,14.100000381469727,13.899999618530273,13.949999809265137,39711.0
+2016-10-13,13.699999809265137,14.199999809265137,13.699999809265137,13.850000381469727,78177.0
+2016-10-16,13.649999618530273,13.899999618530273,13.600000381469727,13.899999618530273,76698.0
+2016-10-17,13.699999809265137,13.699999809265137,13.25,13.25,257227.0
+2016-10-18,13.0,13.149999618530273,12.649999618530273,12.699999809265137,62164.0
+2016-10-19,12.300000190734863,12.5,11.449999809265137,11.649999618530273,2551376.0
+2016-10-20,11.699999809265137,11.699999809265137,11.0,11.449999809265137,672702.0
+2016-10-23,11.600000381469727,11.699999809265137,11.5,11.699999809265137,729202.0
+2016-10-24,,,,,
+2016-10-25,12.0,12.100000381469727,11.899999618530273,12.0,903586.0
+2016-10-26,11.899999618530273,12.199999809265137,11.649999618530273,11.899999618530273,727987.0
+2016-10-27,11.899999618530273,12.100000381469727,11.850000381469727,11.949999809265137,331677.0
+2016-10-30,11.949999809265137,12.050000190734863,11.899999618530273,11.949999809265137,247084.0
+2016-10-31,11.899999618530273,12.0,11.850000381469727,11.949999809265137,178931.0
+2016-11-01,12.0,12.449999809265137,11.949999809265137,12.050000190734863,1245763.0
+2016-11-02,12.050000190734863,13.050000190734863,12.0,12.649999618530273,1738816.0
+2016-11-03,12.800000190734863,12.899999618530273,12.550000190734863,12.550000190734863,683950.0
+2016-11-06,12.449999809265137,12.600000381469727,12.350000381469727,12.449999809265137,349036.0
+2016-11-07,12.550000190734863,12.699999809265137,12.550000190734863,12.649999618530273,323931.0
+2016-11-08,12.75,13.199999809265137,12.649999618530273,13.050000190734863,831415.0
+2016-11-09,12.850000381469727,13.25,12.699999809265137,13.0,549644.0
+2016-11-10,13.149999618530273,13.600000381469727,13.149999618530273,13.399999618530273,1119361.0
+2016-11-13,13.449999809265137,13.75,13.399999618530273,13.649999618530273,856128.0
+2016-11-14,13.75,13.949999809265137,13.300000190734863,13.350000381469727,4916429.0
+2016-11-15,13.350000381469727,13.899999618530273,13.149999618530273,13.350000381469727,1910840.0
+2016-11-16,13.449999809265137,13.899999618530273,13.449999809265137,13.699999809265137,1560744.0
+2016-11-17,13.800000190734863,13.850000381469727,13.449999809265137,13.600000381469727,1119938.0
+2016-11-20,13.550000190734863,13.699999809265137,13.399999618530273,13.550000190734863,870955.0
+2016-11-21,13.600000381469727,13.699999809265137,13.449999809265137,13.600000381469727,1370412.0
+2016-11-22,13.550000190734863,13.949999809265137,13.350000381469727,13.800000190734863,2066996.0
+2016-11-23,13.899999618530273,14.699999809265137,13.850000381469727,14.350000381469727,5369068.0
+2016-11-24,14.350000381469727,14.550000190734863,14.0,14.199999809265137,1482397.0
+2016-11-27,14.0,14.550000190734863,14.0,14.449999809265137,579524.0
+2016-11-28,14.5,14.850000381469727,14.399999618530273,14.600000381469727,864891.0
+2016-11-29,14.550000190734863,15.100000381469727,14.550000190734863,14.850000381469727,2290730.0
+2016-11-30,15.0,15.050000190734863,14.800000190734863,14.800000190734863,664407.0
+2016-12-01,15.0,15.100000381469727,14.899999618530273,14.949999809265137,807749.0
+2016-12-04,15.050000190734863,15.350000381469727,15.050000190734863,15.100000381469727,1225602.0
+2016-12-05,15.050000190734863,15.300000190734863,14.949999809265137,15.199999809265137,951230.0
+2016-12-06,15.149999618530273,15.949999809265137,15.149999618530273,15.850000381469727,1479825.0
+2016-12-07,15.899999618530273,16.450000762939453,15.899999618530273,16.25,694514.0
+2016-12-08,16.299999237060547,16.299999237060547,15.949999809265137,16.049999237060547,437196.0
+2016-12-11,16.299999237060547,16.549999237060547,16.0,16.25,423288.0
+2016-12-12,16.25,17.799999237060547,16.25,17.299999237060547,1679948.0
+2016-12-13,17.399999618530273,17.700000762939453,16.649999618530273,17.25,922565.0
+2016-12-14,17.200000762939453,17.200000762939453,16.649999618530273,16.649999618530273,289949.0
+2016-12-15,16.399999618530273,17.350000381469727,16.399999618530273,17.25,193144.0
+2016-12-18,17.5,18.700000762939453,17.450000762939453,18.25,1058882.0
+2016-12-19,18.25,18.600000381469727,17.5,17.5,492335.0
+2016-12-20,17.399999618530273,17.700000762939453,16.850000381469727,17.0,262243.0
+2016-12-21,17.5,17.549999237060547,17.0,17.100000381469727,85611.0
+2016-12-22,17.649999618530273,17.899999618530273,17.450000762939453,17.600000381469727,420767.0
+2016-12-25,17.799999237060547,18.299999237060547,17.600000381469727,17.950000762939453,818135.0
+2016-12-26,,,,,
+2016-12-27,18.049999237060547,18.200000762939453,17.799999237060547,18.0,281488.0
+2016-12-28,17.950000762939453,18.049999237060547,17.850000381469727,17.850000381469727,301528.0
+2016-12-29,17.799999237060547,18.0,17.799999237060547,17.950000762939453,132067.0
+2017-01-01,17.899999618530273,18.149999618530273,17.850000381469727,18.149999618530273,240391.0
+2017-01-02,18.200000762939453,19.450000762939453,18.0,18.850000381469727,2346525.0
+2017-01-03,18.899999618530273,19.049999237060547,18.299999237060547,18.700000762939453,1610641.0
+2017-01-04,18.799999237060547,18.850000381469727,18.299999237060547,18.399999618530273,515610.0
+2017-01-05,18.450000762939453,18.450000762939453,18.0,18.100000381469727,318726.0
+2017-01-08,18.149999618530273,18.200000762939453,17.75,17.75,288169.0
+2017-01-09,17.899999618530273,17.899999618530273,17.399999618530273,17.5,212089.0
+2017-01-10,17.200000762939453,18.100000381469727,17.200000762939453,17.700000762939453,295973.0
+2017-01-11,17.75,17.75,17.399999618530273,17.399999618530273,171674.0
+2017-01-12,17.399999618530273,17.649999618530273,17.100000381469727,17.25,96449.0
+2017-01-15,17.299999237060547,17.799999237060547,17.299999237060547,17.700000762939453,174778.0
+2017-01-16,17.399999618530273,17.799999237060547,17.350000381469727,17.350000381469727,163385.0
+2017-01-17,17.600000381469727,17.649999618530273,17.149999618530273,17.549999237060547,263959.0
+2017-01-18,17.100000381469727,17.600000381469727,17.100000381469727,17.25,145575.0
+2017-01-19,16.100000381469727,16.5,16.100000381469727,16.350000381469727,426297.0
+2017-01-22,16.350000381469727,17.450000762939453,16.049999237060547,17.200000762939453,528547.0
+2017-01-23,17.299999237060547,17.399999618530273,17.0,17.049999237060547,236352.0
+2017-01-24,17.149999618530273,17.549999237060547,17.149999618530273,17.350000381469727,300987.0
+2017-01-25,17.5,17.600000381469727,17.350000381469727,17.5,289313.0
+2017-01-26,17.600000381469727,17.649999618530273,17.25,17.350000381469727,196946.0
+2017-01-29,17.299999237060547,17.5,17.25,17.5,87726.0
+2017-01-30,17.299999237060547,17.600000381469727,17.299999237060547,17.299999237060547,79801.0
+2017-01-31,17.25,17.649999618530273,17.100000381469727,17.549999237060547,146767.0
+2017-02-01,17.399999618530273,17.850000381469727,17.399999618530273,17.600000381469727,354963.0
+2017-02-02,17.600000381469727,17.799999237060547,17.299999237060547,17.350000381469727,209861.0
+2017-02-05,17.600000381469727,17.600000381469727,17.299999237060547,17.350000381469727,64458.0
+2017-02-06,17.399999618530273,17.399999618530273,17.350000381469727,17.350000381469727,51883.0
+2017-02-07,17.350000381469727,17.399999618530273,17.25,17.25,74877.0
+2017-02-08,17.100000381469727,17.350000381469727,17.0,17.100000381469727,101069.0
+2017-02-09,17.100000381469727,17.350000381469727,17.0,17.25,72634.0
+2017-02-12,17.399999618530273,17.450000762939453,17.299999237060547,17.299999237060547,60226.0
+2017-02-13,17.299999237060547,17.5,17.299999237060547,17.350000381469727,130550.0
+2017-02-14,17.350000381469727,17.350000381469727,17.200000762939453,17.25,80774.0
+2017-02-15,17.200000762939453,17.549999237060547,17.100000381469727,17.5,142120.0
+2017-02-16,17.450000762939453,17.700000762939453,17.450000762939453,17.549999237060547,95373.0
+2017-02-19,17.549999237060547,17.549999237060547,17.350000381469727,17.5,75198.0
+2017-02-20,17.450000762939453,17.5,17.350000381469727,17.450000762939453,54029.0
+2017-02-21,17.399999618530273,17.450000762939453,17.200000762939453,17.200000762939453,64997.0
+2017-02-22,17.350000381469727,17.399999618530273,17.299999237060547,17.350000381469727,31800.0
+2017-02-23,17.299999237060547,18.0,17.299999237060547,17.450000762939453,305181.0
+2017-02-26,17.399999618530273,17.700000762939453,17.350000381469727,17.5,95336.0
+2017-02-27,17.600000381469727,17.600000381469727,17.200000762939453,17.200000762939453,124834.0
+2017-02-28,17.25,17.299999237060547,17.100000381469727,17.299999237060547,78830.0
+2017-03-01,17.450000762939453,17.600000381469727,17.0,17.399999618530273,113158.0
+2017-03-02,17.5,17.75,17.399999618530273,17.600000381469727,167321.0
+2017-03-05,17.600000381469727,17.600000381469727,17.350000381469727,17.350000381469727,188962.0
+2017-03-06,17.299999237060547,17.399999618530273,17.200000762939453,17.299999237060547,61739.0
+2017-03-07,17.149999618530273,17.399999618530273,17.149999618530273,17.350000381469727,55121.0
+2017-03-08,17.399999618530273,17.399999618530273,17.149999618530273,17.200000762939453,73911.0
+2017-03-09,17.049999237060547,17.049999237060547,16.950000762939453,17.0,109712.0
+2017-03-12,16.75,17.100000381469727,16.700000762939453,16.75,39209.0
+2017-03-13,16.899999618530273,17.0,16.75,16.75,53845.0
+2017-03-14,16.600000381469727,17.149999618530273,16.399999618530273,17.149999618530273,121041.0
+2017-03-15,16.100000381469727,17.25,16.100000381469727,17.0,119624.0
+2017-03-16,17.200000762939453,17.450000762939453,17.149999618530273,17.399999618530273,179911.0
+2017-03-19,17.399999618530273,17.5,17.25,17.25,112355.0
+2017-03-20,17.25,17.350000381469727,17.100000381469727,17.100000381469727,102589.0
+2017-03-21,17.100000381469727,17.399999618530273,17.0,17.0,130100.0
+2017-03-22,16.899999618530273,17.0,16.799999237060547,16.850000381469727,99207.0
+2017-03-23,17.049999237060547,17.100000381469727,16.950000762939453,16.950000762939453,146136.0
+2017-03-26,17.200000762939453,17.299999237060547,17.100000381469727,17.149999618530273,73685.0
+2017-03-27,17.049999237060547,17.100000381469727,17.0,17.0,75868.0
+2017-03-28,17.100000381469727,17.200000762939453,17.049999237060547,17.149999618530273,46624.0
+2017-03-29,17.200000762939453,17.25,17.149999618530273,17.200000762939453,29186.0
+2017-03-30,17.200000762939453,17.700000762939453,17.200000762939453,17.5,613636.0
+2017-04-02,,,,,
+2017-04-03,17.799999237060547,17.799999237060547,17.549999237060547,17.649999618530273,135242.0
+2017-04-04,,,,,
+2017-04-05,17.5,17.75,17.5,17.75,242144.0
+2017-04-06,17.75,17.799999237060547,17.700000762939453,17.799999237060547,154934.0
+2017-04-09,17.850000381469727,18.0,17.700000762939453,17.75,291893.0
+2017-04-10,17.799999237060547,17.850000381469727,17.649999618530273,17.850000381469727,106801.0
+2017-04-11,17.799999237060547,18.299999237060547,17.799999237060547,18.149999618530273,500778.0
+2017-04-12,18.25,18.5,18.200000762939453,18.399999618530273,386006.0
+2017-04-13,18.399999618530273,18.5,18.100000381469727,18.100000381469727,253535.0
+2017-04-16,18.100000381469727,18.399999618530273,18.100000381469727,18.200000762939453,152648.0
+2017-04-17,18.399999618530273,18.399999618530273,18.200000762939453,18.350000381469727,91324.0
+2017-04-18,18.25,18.350000381469727,18.0,18.0,152584.0
+2017-04-19,18.0,18.399999618530273,17.950000762939453,18.350000381469727,426415.0
+2017-04-20,18.399999618530273,18.5,18.149999618530273,18.149999618530273,358226.0
+2017-04-23,18.25,18.350000381469727,18.0,18.149999618530273,384754.0
+2017-04-24,17.649999618530273,17.700000762939453,17.5,17.5,300021.0
+2017-04-25,17.399999618530273,17.899999618530273,17.149999618530273,17.399999618530273,428988.0
+2017-04-26,17.299999237060547,17.299999237060547,17.100000381469727,17.200000762939453,186125.0
+2017-04-27,17.100000381469727,17.25,17.100000381469727,17.25,55852.0
+2017-04-30,17.200000762939453,17.450000762939453,17.200000762939453,17.350000381469727,56424.0
+2017-05-01,17.399999618530273,17.549999237060547,17.350000381469727,17.350000381469727,53771.0
+2017-05-02,,,,,
+2017-05-03,17.299999237060547,17.350000381469727,17.200000762939453,17.200000762939453,49744.0
+2017-05-04,17.200000762939453,17.200000762939453,17.049999237060547,17.200000762939453,16802.0
+2017-05-07,17.200000762939453,17.200000762939453,16.899999618530273,17.0,19464.0
+2017-05-08,16.950000762939453,17.0,16.850000381469727,16.950000762939453,25794.0
+2017-05-09,,,,,
+2017-05-10,17.350000381469727,17.399999618530273,16.799999237060547,16.899999618530273,379807.0
+2017-05-11,16.850000381469727,16.850000381469727,16.5,16.600000381469727,120349.0
+2017-05-14,16.700000762939453,16.700000762939453,16.5,16.549999237060547,42990.0
+2017-05-15,16.649999618530273,16.799999237060547,16.649999618530273,16.799999237060547,24543.0
+2017-05-16,16.75,17.200000762939453,16.75,17.100000381469727,75531.0
+2017-05-17,17.149999618530273,17.149999618530273,16.799999237060547,17.0,69394.0
+2017-05-18,17.0,17.049999237060547,16.850000381469727,16.850000381469727,30430.0
+2017-05-21,17.049999237060547,17.100000381469727,16.950000762939453,17.0,35658.0
+2017-05-22,16.950000762939453,16.950000762939453,16.850000381469727,16.850000381469727,19834.0
+2017-05-23,16.600000381469727,16.600000381469727,16.399999618530273,16.5,51411.0
+2017-05-24,16.5,16.5,16.399999618530273,16.399999618530273,109051.0
+2017-05-25,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,58168.0
+2017-05-28,16.049999237060547,16.049999237060547,15.800000190734863,16.0,4152840.0
+2017-05-29,16.100000381469727,16.200000762939453,16.0,16.200000762939453,85528.0
+2017-05-30,16.149999618530273,16.350000381469727,16.100000381469727,16.200000762939453,192337.0
+2017-05-31,16.399999618530273,16.399999618530273,16.0,16.0,44820.0
+2017-06-01,16.0,16.100000381469727,15.850000381469727,16.0,43806.0
+2017-06-04,16.0,16.18000030517578,16.0,16.18000030517578,29785.0
+2017-06-05,16.299999237060547,16.299999237060547,15.579999923706055,16.18000030517578,58444.0
+2017-06-06,16.219999313354492,16.260000228881836,15.760000228881836,15.800000190734863,47485.0
+2017-06-07,16.100000381469727,16.139999389648438,16.0,16.139999389648438,26656.0
+2017-06-08,16.15999984741211,16.15999984741211,15.699999809265137,15.880000114440918,24180.0
+2017-06-11,16.0,16.0,15.800000190734863,15.880000114440918,34032.0
+2017-06-12,15.9399995803833,15.9399995803833,15.0600004196167,15.739999771118164,26588.0
+2017-06-13,15.4399995803833,15.680000305175781,15.34000015258789,15.680000305175781,28011.0
+2017-06-14,15.479999542236328,15.600000381469727,15.4399995803833,15.4399995803833,43484.0
+2017-06-15,15.4399995803833,15.539999961853027,15.319999694824219,15.5,18717.0
+2017-06-18,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,9059.0
+2017-06-19,15.5,16.200000762939453,15.5,16.200000762939453,163607.0
+2017-06-20,16.299999237060547,16.299999237060547,15.979999542236328,15.979999542236328,52808.0
+2017-06-21,16.260000228881836,16.31999969482422,16.0,16.299999237060547,229050.0
+2017-06-22,16.34000015258789,16.479999542236328,16.280000686645508,16.479999542236328,107839.0
+2017-06-25,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0.0
+2017-06-26,16.34000015258789,16.479999542236328,16.280000686645508,16.479999542236328,107839.0
+2017-06-27,16.34000015258789,16.479999542236328,16.280000686645508,16.479999542236328,107839.0
+2017-06-28,16.34000015258789,16.479999542236328,16.280000686645508,16.479999542236328,107839.0
+2017-06-29,16.34000015258789,16.479999542236328,16.280000686645508,16.479999542236328,107839.0
+2017-07-02,16.34000015258789,16.399999618530273,16.239999771118164,16.280000686645508,95176.0
+2017-07-03,16.34000015258789,16.479999542236328,16.100000381469727,16.479999542236328,47170.0
+2017-07-04,16.600000381469727,16.81999969482422,16.600000381469727,16.799999237060547,156079.0
+2017-07-05,16.799999237060547,17.0,16.540000915527344,17.0,148820.0
+2017-07-06,17.0,17.020000457763672,16.799999237060547,16.899999618530273,70132.0
+2017-07-09,17.0,17.200000762939453,17.0,17.18000030517578,169121.0
+2017-07-10,17.200000762939453,17.200000762939453,16.979999542236328,16.979999542236328,55353.0
+2017-07-11,16.420000076293945,17.100000381469727,16.420000076293945,16.81999969482422,25860.0
+2017-07-12,16.920000076293945,17.0,16.899999618530273,16.899999618530273,59165.0
+2017-07-13,17.0,17.0,16.799999237060547,16.799999237060547,108595.0
+2017-07-16,17.0,17.0,16.719999313354492,16.719999313354492,77738.0
+2017-07-17,16.600000381469727,16.719999313354492,16.5,16.5,104038.0
+2017-07-18,16.399999618530273,16.760000228881836,16.399999618530273,16.5,32248.0
+2017-07-19,16.700000762939453,16.700000762939453,16.600000381469727,16.700000762939453,29956.0
+2017-07-20,16.719999313354492,16.719999313354492,16.5,16.5,46290.0
+2017-07-23,16.459999084472656,16.479999542236328,16.31999969482422,16.34000015258789,41120.0
+2017-07-24,16.280000686645508,16.520000457763672,16.139999389648438,16.34000015258789,208605.0
+2017-07-25,16.559999465942383,16.579999923706055,16.299999237060547,16.299999237060547,83043.0
+2017-07-26,16.299999237060547,16.360000610351562,15.800000190734863,15.899999618530273,100042.0
+2017-07-27,15.899999618530273,15.960000038146973,15.800000190734863,15.960000038146973,27168.0
+2017-07-30,16.079999923706055,16.079999923706055,15.84000015258789,15.84000015258789,34432.0
+2017-07-31,15.899999618530273,16.0,15.84000015258789,15.979999542236328,48721.0
+2017-08-01,16.040000915527344,16.200000762939453,15.84000015258789,16.200000762939453,102673.0
+2017-08-02,16.200000762939453,16.420000076293945,16.15999984741211,16.34000015258789,120085.0
+2017-08-03,16.3799991607666,16.399999618530273,16.040000915527344,16.15999984741211,170405.0
+2017-08-06,16.18000030517578,16.18000030517578,15.920000076293945,15.920000076293945,55448.0
+2017-08-07,15.84000015258789,15.920000076293945,15.65999984741211,15.920000076293945,195534.0
+2017-08-08,15.979999542236328,16.700000762939453,15.899999618530273,16.1200008392334,501562.0
+2017-08-09,16.0,16.200000762939453,16.0,16.020000457763672,141788.0
+2017-08-10,16.079999923706055,16.200000762939453,16.020000457763672,16.15999984741211,99987.0
+2017-08-13,16.200000762939453,16.299999237060547,16.020000457763672,16.15999984741211,91202.0
+2017-08-14,16.079999923706055,16.219999313354492,16.079999923706055,16.1200008392334,73044.0
+2017-08-15,16.1200008392334,16.1200008392334,16.0,16.0,100954.0
+2017-08-16,16.020000457763672,16.100000381469727,15.979999542236328,16.040000915527344,91021.0
+2017-08-17,16.0,16.1200008392334,16.0,16.059999465942383,25383.0
+2017-08-20,14.5,16.0,14.5,15.960000038146973,81309.0
+2017-08-21,15.960000038146973,16.100000381469727,15.899999618530273,16.079999923706055,60329.0
+2017-08-22,16.0,16.100000381469727,16.0,16.0,45173.0
+2017-08-23,16.079999923706055,16.1200008392334,16.0,16.0,52735.0
+2017-08-24,15.960000038146973,15.960000038146973,15.899999618530273,15.899999618530273,31973.0
+2017-08-27,15.899999618530273,15.899999618530273,15.859999656677246,15.859999656677246,43508.0
+2017-08-28,15.859999656677246,16.0,15.859999656677246,15.899999618530273,48931.0
+2017-08-29,15.880000114440918,15.880000114440918,15.84000015258789,15.859999656677246,39022.0
+2017-08-30,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-08-31,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-09-03,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-09-04,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-09-05,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-09-06,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
+2017-09-07,15.600000381469727,15.699999809265137,15.4399995803833,15.600000381469727,157471.0
+2017-09-10,15.600000381469727,15.680000305175781,15.5,15.539999961853027,152127.0
+2017-09-11,15.600000381469727,15.600000381469727,15.5,15.579999923706055,130112.0
+2017-09-12,15.579999923706055,15.600000381469727,15.5,15.539999961853027,151633.0
+2017-09-13,15.539999961853027,15.539999961853027,15.5,15.5,72660.0
+2017-09-14,15.460000038146973,15.5,15.460000038146973,15.460000038146973,40581.0
+2017-09-17,15.5,15.619999885559082,15.4399995803833,15.579999923706055,91938.0
+2017-09-18,15.520000457763672,15.699999809265137,15.5,15.699999809265137,155264.0
+2017-09-19,15.699999809265137,15.699999809265137,15.479999542236328,15.479999542236328,127092.0
+2017-09-20,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2017-09-21,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2017-09-24,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2017-09-25,15.420000076293945,15.420000076293945,15.039999961853027,15.180000305175781,77130.0
+2017-09-26,15.199999809265137,15.5,15.199999809265137,15.300000190734863,120646.0
+2017-09-27,15.619999885559082,15.619999885559082,15.260000228881836,15.34000015258789,80761.0
+2017-09-28,15.300000190734863,15.300000190734863,15.239999771118164,15.300000190734863,68176.0
+2017-10-01,15.300000190734863,15.319999694824219,15.100000381469727,15.199999809265137,105656.0
+2017-10-02,15.0,15.34000015258789,15.0,15.100000381469727,109628.0
+2017-10-03,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2017-10-04,15.079999923706055,15.079999923706055,15.0,15.020000457763672,98520.0
+2017-10-05,14.979999542236328,15.0,14.899999618530273,14.979999542236328,87297.0
+2017-10-08,15.0,15.15999984741211,14.960000038146973,14.960000038146973,57120.0
+2017-10-09,14.899999618530273,14.960000038146973,14.859999656677246,14.960000038146973,30506.0
+2017-10-10,15.0,15.0,14.800000190734863,14.800000190734863,28972.0
+2017-10-11,14.520000457763672,14.520000457763672,14.100000381469727,14.260000228881836,89881.0
+2017-10-12,14.5,14.699999809265137,14.479999542236328,14.699999809265137,48253.0
+2017-10-15,14.699999809265137,14.699999809265137,14.420000076293945,14.5,34495.0
+2017-10-16,14.5,14.520000457763672,14.5,14.520000457763672,34876.0
+2017-10-17,14.460000038146973,14.600000381469727,14.460000038146973,14.600000381469727,33877.0
+2017-10-18,14.420000076293945,14.4399995803833,14.0,14.0,128382.0
+2017-10-19,14.100000381469727,14.279999732971191,14.100000381469727,14.279999732971191,98484.0
+2017-10-22,14.220000267028809,14.279999732971191,14.15999984741211,14.180000305175781,51066.0
+2017-10-23,14.100000381469727,14.140000343322754,13.880000114440918,13.920000076293945,90484.0
+2017-10-24,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,33405.0
+2017-10-25,13.84000015258789,14.0,13.84000015258789,14.0,90510.0
+2017-10-26,13.979999542236328,14.0,13.920000076293945,13.920000076293945,47516.0
+2017-10-29,14.0,14.039999961853027,13.960000038146973,14.039999961853027,95750.0
+2017-10-30,14.0600004196167,14.079999923706055,13.920000076293945,14.0600004196167,72036.0
+2017-10-31,14.039999961853027,14.239999771118164,13.960000038146973,14.199999809265137,66827.0
+2017-11-01,14.199999809265137,14.239999771118164,14.100000381469727,14.119999885559082,119970.0
+2017-11-02,14.220000267028809,14.220000267028809,13.899999618530273,13.9399995803833,297523.0
+2017-11-05,13.100000381469727,13.699999809265137,12.859999656677246,12.859999656677246,1279010.0
+2017-11-06,12.800000190734863,13.0600004196167,12.600000381469727,12.600000381469727,613610.0
+2017-11-07,12.600000381469727,12.600000381469727,11.34000015258789,11.34000015258789,647424.0
+2017-11-08,11.399999618530273,11.399999618530273,10.680000305175781,11.039999961853027,2403982.0
+2017-11-09,11.0,11.380000114440918,10.979999542236328,11.199999809265137,2529507.0
+2017-11-12,11.359999656677246,11.5600004196167,11.0,11.119999885559082,1558731.0
+2017-11-13,11.100000381469727,11.199999809265137,11.079999923706055,11.15999984741211,639913.0
+2017-11-14,11.199999809265137,11.399999618530273,11.119999885559082,11.359999656677246,2249378.0
+2017-11-15,11.399999618530273,11.640000343322754,11.260000228881836,11.260000228881836,1542688.0
+2017-11-16,11.380000114440918,11.420000076293945,11.15999984741211,11.220000267028809,764430.0
+2017-11-19,11.260000228881836,11.279999732971191,11.0,11.100000381469727,556392.0
+2017-11-20,11.15999984741211,11.15999984741211,10.880000114440918,10.880000114440918,427640.0
+2017-11-21,10.859999656677246,11.15999984741211,10.720000267028809,11.0,720173.0
+2017-11-22,11.039999961853027,11.319999694824219,11.039999961853027,11.140000343322754,656366.0
+2017-11-23,11.239999771118164,11.380000114440918,11.140000343322754,11.279999732971191,2560065.0
+2017-11-26,11.399999618530273,11.539999961853027,11.34000015258789,11.399999618530273,2086828.0
+2017-11-27,11.420000076293945,11.619999885559082,11.359999656677246,11.5,3455032.0
+2017-11-28,11.600000381469727,11.84000015258789,11.4399995803833,11.720000267028809,3623118.0
+2017-11-29,11.760000228881836,11.859999656677246,11.600000381469727,11.699999809265137,1758335.0
+2017-11-30,11.680000305175781,11.84000015258789,11.65999984741211,11.779999732971191,1323688.0
+2017-12-03,11.84000015258789,12.260000228881836,11.84000015258789,12.180000305175781,2930998.0
+2017-12-04,12.199999809265137,12.239999771118164,12.039999961853027,12.0600004196167,1727736.0
+2017-12-05,11.960000038146973,12.140000343322754,11.880000114440918,12.100000381469727,1302071.0
+2017-12-06,12.079999923706055,12.5,12.039999961853027,12.140000343322754,2170609.0
+2017-12-07,12.140000343322754,12.300000190734863,12.0600004196167,12.300000190734863,1353229.0
+2017-12-10,12.359999656677246,12.65999984741211,12.319999694824219,12.5,1435730.0
+2017-12-11,12.600000381469727,12.600000381469727,12.199999809265137,12.300000190734863,1073759.0
+2017-12-12,12.300000190734863,12.380000114440918,12.239999771118164,12.319999694824219,707929.0
+2017-12-13,12.279999732971191,12.4399995803833,12.260000228881836,12.4399995803833,549856.0
+2017-12-14,12.460000038146973,12.579999923706055,12.4399995803833,12.5,655898.0
+2017-12-17,12.5,12.579999923706055,12.479999542236328,12.539999961853027,644780.0
+2017-12-18,12.579999923706055,12.779999732971191,12.579999923706055,12.699999809265137,1726095.0
+2017-12-19,12.739999771118164,12.739999771118164,12.5600004196167,12.600000381469727,1182977.0
+2017-12-20,12.619999885559082,12.899999618530273,12.5600004196167,12.760000228881836,1176673.0
+2017-12-21,12.880000114440918,12.979999542236328,12.739999771118164,12.760000228881836,1514161.0
+2017-12-24,12.779999732971191,12.960000038146973,12.720000267028809,12.880000114440918,1126981.0
+2017-12-25,12.880000114440918,13.020000457763672,12.739999771118164,12.779999732971191,1156493.0
+2017-12-26,12.739999771118164,12.779999732971191,12.579999923706055,12.720000267028809,822461.0
+2017-12-27,12.739999771118164,12.859999656677246,12.739999771118164,12.819999694824219,577515.0
+2017-12-28,12.760000228881836,12.899999618530273,12.760000228881836,12.859999656677246,431646.0
+2017-12-31,12.960000038146973,12.979999542236328,12.84000015258789,12.979999542236328,628007.0
+2018-01-01,12.84000015258789,12.920000076293945,12.699999809265137,12.800000190734863,580734.0
+2018-01-02,12.859999656677246,12.920000076293945,12.699999809265137,12.779999732971191,529763.0
+2018-01-03,12.819999694824219,12.819999694824219,12.600000381469727,12.680000305175781,420250.0
+2018-01-04,12.779999732971191,12.800000190734863,12.680000305175781,12.760000228881836,252438.0
+2018-01-07,12.779999732971191,12.84000015258789,12.699999809265137,12.699999809265137,403226.0
+2018-01-08,12.699999809265137,12.699999809265137,12.600000381469727,12.619999885559082,272733.0
+2018-01-09,12.619999885559082,12.640000343322754,12.479999542236328,12.5600004196167,456844.0
+2018-01-10,12.539999961853027,12.579999923706055,12.4399995803833,12.5,122776.0
+2018-01-11,12.5,12.579999923706055,12.479999542236328,12.579999923706055,275018.0
+2018-01-14,12.619999885559082,12.859999656677246,12.600000381469727,12.779999732971191,826271.0
+2018-01-15,12.720000267028809,12.779999732971191,12.680000305175781,12.699999809265137,359418.0
+2018-01-16,12.779999732971191,12.859999656677246,12.680000305175781,12.699999809265137,500989.0
+2018-01-17,12.680000305175781,12.779999732971191,12.680000305175781,12.779999732971191,224655.0
+2018-01-18,12.760000228881836,12.760000228881836,12.65999984741211,12.739999771118164,279015.0
+2018-01-21,12.739999771118164,12.779999732971191,12.619999885559082,12.680000305175781,301441.0
+2018-01-22,12.600000381469727,12.699999809265137,12.5,12.5,332585.0
+2018-01-23,12.520000457763672,12.680000305175781,12.479999542236328,12.520000457763672,189073.0
+2018-01-24,12.4399995803833,12.539999961853027,12.399999618530273,12.460000038146973,185904.0
+2018-01-25,12.460000038146973,12.479999542236328,12.399999618530273,12.479999542236328,157304.0
+2018-01-28,12.5,12.920000076293945,12.5,12.920000076293945,1190853.0
+2018-01-29,12.9399995803833,13.180000305175781,12.9399995803833,13.15999984741211,1600467.0
+2018-01-30,13.199999809265137,13.239999771118164,13.0600004196167,13.119999885559082,587110.0
+2018-01-31,13.020000457763672,13.039999961853027,12.680000305175781,12.739999771118164,1754131.0
+2018-02-01,12.760000228881836,12.859999656677246,12.720000267028809,12.779999732971191,524895.0
+2018-02-04,12.699999809265137,12.760000228881836,12.680000305175781,12.720000267028809,309839.0
+2018-02-05,12.720000267028809,12.720000267028809,12.640000343322754,12.65999984741211,275270.0
+2018-02-06,12.5,12.5,12.319999694824219,12.359999656677246,549270.0
+2018-02-07,12.399999618530273,12.479999542236328,12.260000228881836,12.260000228881836,474372.0
+2018-02-08,12.199999809265137,12.300000190734863,12.180000305175781,12.239999771118164,267885.0
+2018-02-11,12.039999961853027,12.140000343322754,11.899999618530273,12.0600004196167,440213.0
+2018-02-12,12.0600004196167,12.199999809265137,12.020000457763672,12.199999809265137,169342.0
+2018-02-13,12.239999771118164,12.279999732971191,12.119999885559082,12.140000343322754,289267.0
+2018-02-14,12.199999809265137,12.279999732971191,12.15999984741211,12.279999732971191,131962.0
+2018-02-15,12.319999694824219,12.359999656677246,12.279999732971191,12.300000190734863,338214.0
+2018-02-18,12.359999656677246,12.359999656677246,12.180000305175781,12.199999809265137,268789.0
+2018-02-19,12.199999809265137,12.239999771118164,12.15999984741211,12.199999809265137,135945.0
+2018-02-20,12.199999809265137,12.220000267028809,12.140000343322754,12.15999984741211,162072.0
+2018-02-21,12.180000305175781,12.34000015258789,12.15999984741211,12.220000267028809,292587.0
+2018-02-22,12.220000267028809,12.399999618530273,12.180000305175781,12.380000114440918,287194.0
+2018-02-25,12.4399995803833,12.640000343322754,12.4399995803833,12.460000038146973,1126256.0
+2018-02-26,12.5,12.5,12.380000114440918,12.399999618530273,456271.0
+2018-02-27,11.15999984741211,11.239999771118164,11.15999984741211,11.15999984741211,1576004.0
+2018-02-28,10.979999542236328,11.199999809265137,10.779999732971191,11.180000305175781,1794902.0
+2018-03-01,11.119999885559082,11.920000076293945,11.119999885559082,11.420000076293945,1899361.0
+2018-03-04,11.5,12.0,11.300000190734863,11.819999694824219,1542606.0
+2018-03-05,11.819999694824219,11.859999656677246,11.520000457763672,11.65999984741211,383987.0
+2018-03-06,11.600000381469727,11.640000343322754,11.479999542236328,11.520000457763672,212205.0
+2018-03-07,11.520000457763672,11.600000381469727,11.479999542236328,11.600000381469727,154750.0
+2018-03-08,11.5600004196167,11.619999885559082,11.5600004196167,11.600000381469727,216452.0
+2018-03-11,11.720000267028809,11.720000267028809,11.600000381469727,11.65999984741211,284216.0
+2018-03-12,11.699999809265137,11.800000190734863,11.65999984741211,11.720000267028809,285020.0
+2018-03-13,11.739999771118164,11.739999771118164,11.65999984741211,11.720000267028809,273154.0
+2018-03-14,11.699999809265137,11.899999618530273,11.699999809265137,11.800000190734863,258611.0
+2018-03-15,11.800000190734863,11.859999656677246,11.680000305175781,11.760000228881836,281645.0
+2018-03-18,11.800000190734863,11.800000190734863,11.65999984741211,11.65999984741211,144346.0
+2018-03-19,11.640000343322754,11.779999732971191,11.5600004196167,11.5600004196167,781912.0
+2018-03-20,11.579999923706055,11.579999923706055,11.380000114440918,11.4399995803833,897486.0
+2018-03-21,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0
+2018-03-22,11.5,11.5,11.4399995803833,11.5,556689.0
+2018-03-25,11.460000038146973,11.539999961853027,11.460000038146973,11.479999542236328,129365.0
+2018-03-26,11.479999542236328,11.5,11.199999809265137,11.260000228881836,631849.0
+2018-03-27,11.239999771118164,11.399999618530273,11.220000267028809,11.239999771118164,490601.0
+2018-03-28,11.15999984741211,11.199999809265137,11.0600004196167,11.119999885559082,384458.0
+2018-03-29,11.15999984741211,11.199999809265137,10.9399995803833,11.020000457763672,278777.0
+2018-04-01,10.960000038146973,11.140000343322754,10.920000076293945,11.119999885559082,319893.0
+2018-04-02,11.119999885559082,11.15999984741211,11.0600004196167,11.140000343322754,152173.0
+2018-04-03,11.119999885559082,11.479999542236328,11.119999885559082,11.319999694824219,487086.0
+2018-04-04,11.399999618530273,11.479999542236328,11.380000114440918,11.420000076293945,348706.0
+2018-04-05,11.399999618530273,11.5600004196167,11.399999618530273,11.520000457763672,421151.0
+2018-04-08,11.539999961853027,11.579999923706055,11.420000076293945,11.479999542236328,264596.0
+2018-04-09,11.5,11.520000457763672,11.420000076293945,11.420000076293945,227840.0
+2018-04-10,11.4399995803833,11.4399995803833,11.380000114440918,11.380000114440918,216507.0
+2018-04-11,11.399999618530273,11.899999618530273,11.199999809265137,11.399999618530273,2010819.0
+2018-04-12,11.420000076293945,11.699999809265137,11.319999694824219,11.380000114440918,629321.0
+2018-04-15,11.399999618530273,11.699999809265137,11.399999618530273,11.520000457763672,491940.0
+2018-04-16,11.539999961853027,11.680000305175781,11.520000457763672,11.65999984741211,347317.0
+2018-04-17,11.65999984741211,11.880000114440918,11.65999984741211,11.720000267028809,633452.0
+2018-04-18,11.800000190734863,11.800000190734863,11.699999809265137,11.739999771118164,390048.0
+2018-04-19,11.720000267028809,11.859999656677246,11.680000305175781,11.779999732971191,439943.0
+2018-04-22,11.680000305175781,11.859999656677246,11.680000305175781,11.739999771118164,318285.0
+2018-04-23,11.760000228881836,11.84000015258789,11.699999809265137,11.720000267028809,449879.0
+2018-04-24,11.699999809265137,11.979999542236328,11.699999809265137,11.800000190734863,768648.0
+2018-04-25,11.84000015258789,12.199999809265137,11.819999694824219,12.180000305175781,921134.0
+2018-04-26,12.15999984741211,12.319999694824219,12.039999961853027,12.140000343322754,1056332.0
+2018-04-29,12.239999771118164,12.260000228881836,12.0600004196167,12.0600004196167,481373.0
+2018-04-30,12.100000381469727,12.34000015258789,12.0,12.260000228881836,766223.0
+2018-05-01,12.300000190734863,12.300000190734863,12.039999961853027,12.100000381469727,460205.0
+2018-05-02,12.079999923706055,12.180000305175781,11.880000114440918,11.899999618530273,339285.0
+2018-05-03,11.899999618530273,11.899999618530273,11.720000267028809,11.84000015258789,225167.0
+2018-05-06,11.899999618530273,11.920000076293945,11.84000015258789,11.899999618530273,222541.0
+2018-05-07,11.880000114440918,11.880000114440918,11.699999809265137,11.720000267028809,103573.0
+2018-05-08,11.680000305175781,11.720000267028809,11.460000038146973,11.640000343322754,216121.0
+2018-05-09,11.859999656677246,11.859999656677246,11.520000457763672,11.619999885559082,136826.0
+2018-05-10,11.640000343322754,11.739999771118164,11.520000457763672,11.720000267028809,165017.0
+2018-05-13,11.800000190734863,12.0,11.800000190734863,11.920000076293945,177495.0
+2018-05-14,11.859999656677246,11.920000076293945,11.84000015258789,11.859999656677246,161822.0
+2018-05-15,11.859999656677246,11.920000076293945,11.760000228881836,11.760000228881836,180271.0
+2018-05-16,11.699999809265137,11.800000190734863,11.600000381469727,11.720000267028809,173599.0
+2018-05-17,11.640000343322754,11.899999618530273,11.600000381469727,11.880000114440918,122789.0
+2018-05-20,11.899999618530273,11.899999618530273,11.84000015258789,11.880000114440918,60867.0
+2018-05-21,11.859999656677246,12.020000457763672,11.84000015258789,12.020000457763672,204561.0
+2018-05-22,12.039999961853027,12.260000228881836,12.039999961853027,12.15999984741211,610676.0
+2018-05-23,12.239999771118164,12.239999771118164,12.0,12.100000381469727,275802.0
+2018-05-24,12.15999984741211,12.199999809265137,12.0,12.140000343322754,260809.0
+2018-05-27,12.319999694824219,12.319999694824219,11.9399995803833,12.039999961853027,185245.0
+2018-05-28,11.920000076293945,11.920000076293945,11.84000015258789,11.899999618530273,116582.0
+2018-05-29,11.899999618530273,11.899999618530273,11.699999809265137,11.760000228881836,116989.0
+2018-05-30,11.800000190734863,11.800000190734863,11.699999809265137,11.760000228881836,81435.0
+2018-05-31,11.800000190734863,11.84000015258789,11.760000228881836,11.760000228881836,79188.0
+2018-06-03,11.760000228881836,11.84000015258789,11.760000228881836,11.800000190734863,68094.0
+2018-06-04,11.899999618530273,11.9399995803833,11.800000190734863,11.859999656677246,93907.0
+2018-06-05,11.84000015258789,11.899999618530273,11.819999694824219,11.899999618530273,52407.0
+2018-06-06,11.859999656677246,11.9399995803833,11.84000015258789,11.84000015258789,117718.0
+2018-06-07,11.880000114440918,11.899999618530273,11.800000190734863,11.899999618530273,47254.0
+2018-06-10,11.899999618530273,11.899999618530273,11.720000267028809,11.819999694824219,133000.0
+2018-06-11,11.819999694824219,11.819999694824219,11.600000381469727,11.720000267028809,102854.0
+2018-06-12,11.640000343322754,11.800000190734863,11.619999885559082,11.800000190734863,70315.0
+2018-06-13,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-06-14,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-06-17,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-06-18,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-06-19,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2018-06-20,11.800000190734863,11.800000190734863,11.720000267028809,11.739999771118164,50224.0
+2018-06-21,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,26134.0
+2018-06-24,11.84000015258789,11.84000015258789,11.800000190734863,11.800000190734863,109470.0
+2018-06-25,11.819999694824219,11.899999618530273,11.800000190734863,11.899999618530273,265583.0
+2018-06-26,11.880000114440918,11.9399995803833,11.819999694824219,11.880000114440918,181588.0
+2018-06-27,11.880000114440918,12.100000381469727,11.880000114440918,11.979999542236328,434477.0
+2018-06-28,12.0,12.0,11.859999656677246,11.899999618530273,219735.0
+2018-07-01,11.899999618530273,11.899999618530273,11.720000267028809,11.800000190734863,132451.0
+2018-07-02,11.800000190734863,11.800000190734863,11.760000228881836,11.800000190734863,134215.0
+2018-07-03,11.779999732971191,11.819999694824219,11.779999732971191,11.800000190734863,47948.0
+2018-07-04,11.739999771118164,11.800000190734863,11.720000267028809,11.800000190734863,96327.0
+2018-07-05,11.800000190734863,11.800000190734863,11.720000267028809,11.720000267028809,44178.0
+2018-07-08,11.699999809265137,11.800000190734863,11.65999984741211,11.720000267028809,65826.0
+2018-07-09,11.720000267028809,11.739999771118164,11.680000305175781,11.680000305175781,196072.0
+2018-07-10,11.65999984741211,11.65999984741211,11.5600004196167,11.640000343322754,191763.0
+2018-07-11,11.680000305175781,11.699999809265137,11.600000381469727,11.640000343322754,97208.0
+2018-07-12,11.619999885559082,11.720000267028809,11.600000381469727,11.720000267028809,95262.0
+2018-07-15,11.760000228881836,11.84000015258789,11.699999809265137,11.779999732971191,161263.0
+2018-07-16,11.619999885559082,11.760000228881836,11.619999885559082,11.760000228881836,48061.0
+2018-07-17,11.65999984741211,11.739999771118164,11.640000343322754,11.739999771118164,67400.0
+2018-07-18,11.619999885559082,11.699999809265137,11.600000381469727,11.680000305175781,83255.0
+2018-07-19,11.640000343322754,11.680000305175781,11.579999923706055,11.579999923706055,110860.0
+2018-07-22,11.619999885559082,11.880000114440918,11.619999885559082,11.800000190734863,308403.0
+2018-07-23,11.859999656677246,11.859999656677246,11.65999984741211,11.739999771118164,235254.0
+2018-07-24,11.739999771118164,11.739999771118164,11.5,11.579999923706055,206128.0
+2018-07-25,11.5600004196167,11.680000305175781,11.479999542236328,11.479999542236328,169681.0
+2018-07-26,11.420000076293945,11.4399995803833,11.300000190734863,11.319999694824219,78686.0
+2018-07-29,11.119999885559082,11.239999771118164,11.119999885559082,11.140000343322754,77444.0
+2018-07-30,11.140000343322754,11.199999809265137,11.119999885559082,11.180000305175781,69321.0
+2018-07-31,11.199999809265137,11.199999809265137,11.15999984741211,11.180000305175781,55695.0
+2018-08-01,11.220000267028809,11.399999618530273,11.100000381469727,11.119999885559082,131900.0
+2018-08-02,11.039999961853027,11.100000381469727,11.020000457763672,11.039999961853027,45050.0
+2018-08-05,11.0,11.020000457763672,10.880000114440918,10.899999618530273,199540.0
+2018-08-06,10.899999618530273,11.039999961853027,10.880000114440918,10.899999618530273,86789.0
+2018-08-07,10.899999618530273,11.020000457763672,10.899999618530273,11.020000457763672,86807.0
+2018-08-08,10.979999542236328,10.979999542236328,10.800000190734863,10.859999656677246,202471.0
+2018-08-09,10.699999809265137,10.960000038146973,10.619999885559082,10.880000114440918,136861.0
+2018-08-12,10.760000228881836,10.84000015258789,10.5600004196167,10.84000015258789,116530.0
+2018-08-13,10.539999961853027,10.619999885559082,10.380000114440918,10.539999961853027,96794.0
+2018-08-14,10.5,10.600000381469727,10.479999542236328,10.479999542236328,157315.0
+2018-08-15,10.34000015258789,10.4399995803833,10.34000015258789,10.380000114440918,51820.0
+2018-08-16,10.4399995803833,10.460000038146973,10.4399995803833,10.460000038146973,27588.0
+2018-08-19,10.4399995803833,10.460000038146973,10.4399995803833,10.460000038146973,27588.0
+2018-08-20,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0
+2018-08-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0
+2018-08-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0
+2018-08-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0
+2018-08-26,10.600000381469727,10.600000381469727,10.520000457763672,10.5600004196167,36334.0
+2018-08-27,10.5,10.600000381469727,10.5,10.600000381469727,146796.0
+2018-08-28,10.600000381469727,10.640000343322754,10.5,10.640000343322754,135635.0
+2018-08-29,10.65999984741211,10.699999809265137,10.5,10.520000457763672,133560.0
+2018-08-30,10.5,10.5600004196167,10.460000038146973,10.5600004196167,71098.0
+2018-09-02,10.5,10.520000457763672,10.420000076293945,10.520000457763672,70264.0
+2018-09-03,10.5600004196167,10.65999984741211,10.460000038146973,10.460000038146973,103445.0
+2018-09-04,10.5,10.5600004196167,10.460000038146973,10.479999542236328,76514.0
+2018-09-05,10.479999542236328,10.5,9.899999618530273,10.0600004196167,228788.0
+2018-09-06,10.039999961853027,10.100000381469727,9.9399995803833,10.079999923706055,134150.0
+2018-09-09,10.0,10.079999923706055,9.960000038146973,10.0600004196167,120228.0
+2018-09-10,10.039999961853027,10.039999961853027,9.920000076293945,9.9399995803833,86370.0
+2018-09-11,9.920000076293945,10.0,9.920000076293945,9.949999809265137,24600.0
+2018-09-12,9.9399995803833,9.949999809265137,9.75,9.789999961853027,99248.0
+2018-09-13,9.779999732971191,10.100000381469727,9.75,10.0600004196167,151331.0
+2018-09-16,10.0600004196167,10.0600004196167,9.819999694824219,9.899999618530273,79514.0
+2018-09-17,9.899999618530273,9.949999809265137,9.880000114440918,9.9399995803833,132710.0
+2018-09-18,9.949999809265137,9.979999542236328,9.9399995803833,9.949999809265137,50620.0
+2018-09-19,9.949999809265137,10.020000457763672,9.930000305175781,10.020000457763672,75438.0
+2018-09-20,10.0600004196167,10.0600004196167,9.949999809265137,10.0600004196167,111978.0
+2018-09-23,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0
+2018-09-24,10.0600004196167,10.0600004196167,9.949999809265137,10.0600004196167,111978.0
+2018-09-25,10.279999732971191,10.279999732971191,9.949999809265137,10.039999961853027,114189.0
+2018-09-26,9.920000076293945,9.970000267028809,9.869999885559082,9.920000076293945,200461.0
+2018-09-27,9.899999618530273,9.979999542236328,9.850000381469727,9.979999542236328,170596.0
+2018-09-30,9.960000038146973,10.0600004196167,9.960000038146973,10.0600004196167,63486.0
+2018-10-01,10.039999961853027,10.0600004196167,10.0,10.0600004196167,49448.0
+2018-10-02,9.960000038146973,10.0,9.899999618530273,9.970000267028809,95658.0
+2018-10-03,10.0,10.039999961853027,9.949999809265137,10.039999961853027,65589.0
+2018-10-04,10.020000457763672,10.319999694824219,9.979999542236328,10.079999923706055,722593.0
+2018-10-07,10.020000457763672,10.079999923706055,9.979999542236328,9.979999542236328,174055.0
+2018-10-08,10.119999885559082,10.180000305175781,10.020000457763672,10.0600004196167,317138.0
+2018-10-09,10.0,10.039999961853027,9.960000038146973,9.989999771118164,167292.0
+2018-10-10,9.970000267028809,9.989999771118164,9.899999618530273,9.989999771118164,181155.0
+2018-10-11,9.899999618530273,9.899999618530273,9.699999809265137,9.75,179140.0
+2018-10-14,,,,,
+2018-10-15,9.390000343322754,9.399999618530273,9.1899995803833,9.399999618530273,292906.0
+2018-10-16,9.210000038146973,9.210000038146973,8.550000190734863,8.989999771118164,892551.0
+2018-10-17,9.0,9.069999694824219,8.949999809265137,9.0,272963.0
+2018-10-18,9.0,9.0,8.890000343322754,8.899999618530273,298008.0
+2018-10-21,8.550000190734863,8.729999542236328,8.550000190734863,8.630000114440918,323025.0
+2018-10-22,8.59000015258789,8.600000381469727,8.5,8.5,144763.0
+2018-10-23,8.59000015258789,8.859999656677246,8.550000190734863,8.800000190734863,322942.0
+2018-10-24,8.819999694824219,8.949999809265137,8.699999809265137,8.899999618530273,162684.0
+2018-10-25,8.9399995803833,9.119999885559082,8.819999694824219,8.960000038146973,214908.0
+2018-10-28,9.050000190734863,9.199999809265137,9.010000228881836,9.199999809265137,265873.0
+2018-10-29,9.199999809265137,9.489999771118164,9.199999809265137,9.350000381469727,276097.0
+2018-10-30,9.34000015258789,9.449999809265137,9.3100004196167,9.430000305175781,210558.0
+2018-10-31,9.460000038146973,9.640000343322754,9.460000038146973,9.640000343322754,234304.0
+2018-11-01,9.600000381469727,9.699999809265137,9.550000190734863,9.640000343322754,245398.0
+2018-11-04,9.600000381469727,9.600000381469727,9.5,9.5,147539.0
+2018-11-05,9.420000076293945,9.640000343322754,9.420000076293945,9.5600004196167,200796.0
+2018-11-06,9.569999694824219,9.579999923706055,9.569999694824219,9.569999694824219,52096.0
+2018-11-07,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,17728.0
+2018-11-08,9.449999809265137,9.479999542236328,9.40999984741211,9.479999542236328,180149.0
+2018-11-11,9.449999809265137,9.449999809265137,9.199999809265137,9.199999809265137,220731.0
+2018-11-12,9.260000228881836,9.350000381469727,9.25,9.25,116786.0
+2018-11-13,9.210000038146973,9.399999618530273,9.199999809265137,9.300000190734863,195756.0
+2018-11-14,9.199999809265137,9.4399995803833,9.149999618530273,9.34000015258789,266492.0
+2018-11-15,9.300000190734863,9.449999809265137,9.239999771118164,9.239999771118164,428062.0
+2018-11-18,9.279999732971191,9.600000381469727,9.149999618530273,9.149999618530273,1903536.0
+2018-11-19,9.199999809265137,9.239999771118164,9.020000457763672,9.119999885559082,563529.0
+2018-11-20,9.100000381469727,9.149999618530273,8.920000076293945,8.920000076293945,615779.0
+2018-11-21,8.850000381469727,9.029999732971191,8.850000381469727,8.949999809265137,384690.0
+2018-11-22,9.0,9.149999618530273,8.989999771118164,9.130000114440918,348026.0
+2018-11-25,9.109999656677246,9.25,9.039999961853027,9.100000381469727,512872.0
+2018-11-26,9.180000305175781,9.180000305175781,9.069999694824219,9.079999923706055,301798.0
+2018-11-27,9.09000015258789,9.149999618530273,9.079999923706055,9.100000381469727,217427.0
+2018-11-28,9.100000381469727,9.220000267028809,9.079999923706055,9.210000038146973,249014.0
+2018-11-29,9.210000038146973,9.220000267028809,9.140000343322754,9.220000267028809,169852.0
+2018-12-02,9.199999809265137,9.300000190734863,9.199999809265137,9.289999961853027,314040.0
+2018-12-03,9.300000190734863,9.350000381469727,9.220000267028809,9.300000190734863,240675.0
+2018-12-04,9.270000457763672,9.300000190734863,9.180000305175781,9.239999771118164,275306.0
+2018-12-05,9.15999984741211,9.199999809265137,9.130000114440918,9.199999809265137,153460.0
+2018-12-06,9.15999984741211,9.1899995803833,9.100000381469727,9.149999618530273,195990.0
+2018-12-09,9.119999885559082,9.140000343322754,9.0600004196167,9.130000114440918,171353.0
+2018-12-10,9.0600004196167,9.140000343322754,9.0600004196167,9.100000381469727,117838.0
+2018-12-11,9.100000381469727,9.220000267028809,9.100000381469727,9.15999984741211,289203.0
+2018-12-12,9.1899995803833,9.369999885559082,9.1899995803833,9.300000190734863,656606.0
+2018-12-13,9.350000381469727,9.390000343322754,9.270000457763672,9.289999961853027,216129.0
+2018-12-16,9.300000190734863,9.5,9.270000457763672,9.449999809265137,549599.0
+2018-12-17,9.5,9.699999809265137,9.5,9.59000015258789,548403.0
+2018-12-18,9.630000114440918,9.630000114440918,9.5,9.5,177773.0
+2018-12-19,9.399999618530273,9.420000076293945,9.260000228881836,9.380000114440918,128628.0
+2018-12-20,9.449999809265137,9.449999809265137,9.199999809265137,9.279999732971191,185956.0
+2018-12-23,9.180000305175781,9.260000228881836,9.079999923706055,9.25,278224.0
+2018-12-24,9.3100004196167,9.3100004196167,9.119999885559082,9.180000305175781,95388.0
+2018-12-25,9.079999923706055,9.220000267028809,9.079999923706055,9.180000305175781,124866.0
+2018-12-26,9.25,9.25,9.180000305175781,9.199999809265137,38503.0
+2018-12-27,9.220000267028809,9.270000457763672,9.15999984741211,9.270000457763672,278572.0
+2018-12-30,9.199999809265137,9.359999656677246,9.199999809265137,9.319999694824219,110320.0
+2018-12-31,9.399999618530273,9.399999618530273,9.199999809265137,9.210000038146973,88179.0
+2019-01-01,9.210000038146973,9.369999885559082,9.149999618530273,9.369999885559082,58760.0
+2019-01-02,9.3100004196167,9.3100004196167,9.180000305175781,9.220000267028809,179941.0
+2019-01-03,9.199999809265137,9.319999694824219,9.149999618530273,9.260000228881836,76688.0
+2019-01-06,9.300000190734863,9.300000190734863,9.180000305175781,9.199999809265137,148032.0
+2019-01-07,9.1899995803833,9.399999618530273,9.1899995803833,9.329999923706055,413269.0
+2019-01-08,9.359999656677246,9.539999961853027,9.260000228881836,9.399999618530273,997823.0
+2019-01-09,9.470000267028809,9.520000457763672,9.390000343322754,9.420000076293945,320213.0
+2019-01-10,9.390000343322754,9.5,9.300000190734863,9.3100004196167,306049.0
+2019-01-13,9.329999923706055,9.380000114440918,9.3100004196167,9.3100004196167,109041.0
+2019-01-14,9.300000190734863,9.350000381469727,9.260000228881836,9.34000015258789,97735.0
+2019-01-15,9.270000457763672,9.329999923706055,9.25,9.289999961853027,62157.0
+2019-01-16,9.34000015258789,9.34000015258789,9.25,9.300000190734863,88952.0
+2019-01-17,9.25,9.329999923706055,9.229999542236328,9.300000190734863,183527.0
+2019-01-20,9.350000381469727,9.350000381469727,9.25,9.260000228881836,224668.0
+2019-01-21,9.270000457763672,9.3100004196167,9.239999771118164,9.3100004196167,110055.0
+2019-01-22,9.289999961853027,9.350000381469727,9.289999961853027,9.329999923706055,151362.0
+2019-01-23,9.329999923706055,9.350000381469727,9.300000190734863,9.319999694824219,144843.0
+2019-01-24,9.300000190734863,9.359999656677246,9.300000190734863,9.350000381469727,111561.0
+2019-01-27,9.399999618530273,9.680000305175781,9.369999885559082,9.680000305175781,520149.0
+2019-01-28,9.649999618530273,9.760000228881836,9.59000015258789,9.720000267028809,605599.0
+2019-01-29,9.699999809265137,9.710000038146973,9.579999923706055,9.619999885559082,256478.0
+2019-01-30,9.65999984741211,9.829999923706055,9.600000381469727,9.739999771118164,433077.0
+2019-01-31,9.800000190734863,9.949999809265137,9.739999771118164,9.739999771118164,540347.0
+2019-02-03,9.800000190734863,9.869999885559082,9.720000267028809,9.800000190734863,325830.0
+2019-02-04,9.789999961853027,9.789999961853027,9.630000114440918,9.65999984741211,173812.0
+2019-02-05,9.680000305175781,9.75,9.670000076293945,9.680000305175781,118719.0
+2019-02-06,9.739999771118164,9.75,9.6899995803833,9.699999809265137,112246.0
+2019-02-07,9.65999984741211,9.739999771118164,9.5600004196167,9.5600004196167,116749.0
+2019-02-10,9.619999885559082,9.619999885559082,9.460000038146973,9.539999961853027,192918.0
+2019-02-11,9.600000381469727,9.649999618530273,9.5,9.5,150583.0
+2019-02-12,9.529999732971191,9.930000305175781,9.529999732971191,9.800000190734863,784723.0
+2019-02-13,9.800000190734863,9.800000190734863,9.619999885559082,9.640000343322754,236507.0
+2019-02-14,9.619999885559082,9.65999984741211,9.539999961853027,9.640000343322754,163673.0
+2019-02-17,9.649999618530273,9.649999618530273,9.579999923706055,9.600000381469727,200383.0
+2019-02-18,9.600000381469727,9.600000381469727,9.529999732971191,9.529999732971191,77992.0
+2019-02-19,9.529999732971191,9.579999923706055,9.5,9.520000457763672,118841.0
+2019-02-20,9.529999732971191,9.529999732971191,9.489999771118164,9.520000457763672,202814.0
+2019-02-21,9.5,9.529999732971191,9.470000267028809,9.489999771118164,60253.0
+2019-02-24,9.520000457763672,9.539999961853027,9.470000267028809,9.479999542236328,128036.0
+2019-02-25,9.470000267028809,9.470000267028809,9.399999618530273,9.420000076293945,120078.0
+2019-02-26,9.399999618530273,9.40999984741211,9.369999885559082,9.399999618530273,117346.0
+2019-02-27,9.399999618530273,9.460000038146973,9.380000114440918,9.460000038146973,118643.0
+2019-02-28,9.399999618530273,9.40999984741211,9.399999618530273,9.399999618530273,79277.0
+2019-03-03,9.399999618530273,9.5,9.300000190734863,9.489999771118164,166309.0
+2019-03-04,9.479999542236328,9.539999961853027,9.479999542236328,9.5,119149.0
+2019-03-05,9.470000267028809,9.470000267028809,9.4399995803833,9.449999809265137,190372.0
+2019-03-06,9.4399995803833,9.489999771118164,9.399999618530273,9.399999618530273,165219.0
+2019-03-07,9.399999618530273,9.470000267028809,9.399999618530273,9.399999618530273,161073.0
+2019-03-10,9.399999618530273,9.550000190734863,9.390000343322754,9.420000076293945,477845.0
+2019-03-11,9.420000076293945,9.4399995803833,9.390000343322754,9.390000343322754,160385.0
+2019-03-12,9.34000015258789,9.449999809265137,9.300000190734863,9.4399995803833,205475.0
+2019-03-13,9.4399995803833,9.4399995803833,9.369999885559082,9.380000114440918,346754.0
+2019-03-14,9.430000305175781,9.5,9.430000305175781,9.5,396477.0
+2019-03-17,9.539999961853027,9.640000343322754,9.510000228881836,9.619999885559082,365722.0
+2019-03-18,9.619999885559082,9.699999809265137,9.609999656677246,9.699999809265137,484460.0
+2019-03-19,9.680000305175781,9.949999809265137,9.65999984741211,9.720000267028809,618545.0
+2019-03-20,9.6899995803833,9.699999809265137,9.600000381469727,9.600000381469727,351153.0
+2019-03-21,9.600000381469727,9.649999618530273,9.579999923706055,9.640000343322754,226369.0
+2019-03-24,9.569999694824219,9.600000381469727,9.520000457763672,9.529999732971191,181674.0
+2019-03-25,9.510000228881836,9.529999732971191,9.489999771118164,9.510000228881836,248576.0
+2019-03-26,9.5,9.520000457763672,9.460000038146973,9.460000038146973,183551.0
+2019-03-27,9.489999771118164,9.550000190734863,9.489999771118164,9.5,107641.0
+2019-03-28,9.460000038146973,9.470000267028809,9.430000305175781,9.430000305175781,123744.0
+2019-03-31,9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,0.0
+2019-04-01,9.130000114440918,9.239999771118164,9.0600004196167,9.199999809265137,288921.0
+2019-04-02,9.25,9.25,9.15999984741211,9.210000038146973,257892.0
+2019-04-03,9.180000305175781,9.199999809265137,9.15999984741211,9.199999809265137,227266.0
+2019-04-04,9.199999809265137,9.289999961853027,9.170000076293945,9.180000305175781,142730.0
+2019-04-07,9.239999771118164,9.239999771118164,9.149999618530273,9.149999618530273,170971.0
+2019-04-08,9.180000305175781,9.199999809265137,9.140000343322754,9.199999809265137,131121.0
+2019-04-09,9.180000305175781,9.199999809265137,9.149999618530273,9.149999618530273,89391.0
+2019-04-10,9.199999809265137,9.220000267028809,9.079999923706055,9.119999885559082,803676.0
+2019-04-11,9.140000343322754,9.180000305175781,9.050000190734863,9.069999694824219,493139.0
+2019-04-14,9.010000228881836,9.050000190734863,9.0,9.0,241904.0
+2019-04-15,9.039999961853027,9.050000190734863,9.0,9.039999961853027,380119.0
+2019-04-16,9.039999961853027,9.119999885559082,9.039999961853027,9.050000190734863,316379.0
+2019-04-17,9.029999732971191,9.100000381469727,8.989999771118164,9.0,727558.0
+2019-04-18,9.0,9.0,8.960000038146973,9.0,349675.0
+2019-04-21,9.0,9.0,8.899999618530273,8.899999618530273,514147.0
+2019-04-22,8.90999984741211,8.90999984741211,8.819999694824219,8.859999656677246,296537.0
+2019-04-23,8.859999656677246,8.930000305175781,8.800000190734863,8.869999885559082,240609.0
+2019-04-24,8.890000343322754,9.0,8.850000381469727,8.930000305175781,262414.0
+2019-04-25,8.930000305175781,8.9399995803833,8.880000114440918,8.920000076293945,186667.0
+2019-04-28,8.930000305175781,9.0,8.930000305175781,8.960000038146973,189891.0
+2019-04-29,8.930000305175781,9.010000228881836,8.920000076293945,9.0,247185.0
+2019-04-30,8.930000305175781,9.180000305175781,8.920000076293945,9.180000305175781,522210.0
+2019-05-01,9.149999618530273,9.34000015258789,9.069999694824219,9.34000015258789,650774.0
+2019-05-02,9.359999656677246,9.359999656677246,9.170000076293945,9.180000305175781,469888.0
+2019-05-05,8.960000038146973,9.0,8.869999885559082,8.899999618530273,523133.0
+2019-05-06,8.899999618530273,8.9399995803833,8.710000038146973,8.9399995803833,208274.0
+2019-05-07,8.9399995803833,8.9399995803833,8.890000343322754,8.899999618530273,108727.0
+2019-05-08,8.899999618530273,8.970000267028809,8.890000343322754,8.970000267028809,107939.0
+2019-05-09,8.970000267028809,8.970000267028809,8.899999618530273,8.960000038146973,265366.0
+2019-05-12,8.920000076293945,8.920000076293945,8.84000015258789,8.899999618530273,267995.0
+2019-05-13,8.899999618530273,8.949999809265137,8.5,8.600000381469727,412238.0
+2019-05-14,8.5,8.699999809265137,8.09000015258789,8.09000015258789,536430.0
+2019-05-15,8.300000190734863,8.399999618530273,8.25,8.300000190734863,301926.0
+2019-05-16,8.350000381469727,8.460000038146973,8.3100004196167,8.40999984741211,178378.0
+2019-05-19,8.3100004196167,8.399999618530273,8.279999732971191,8.300000190734863,204319.0
+2019-05-20,8.229999542236328,8.289999961853027,8.149999618530273,8.289999961853027,138122.0
+2019-05-21,8.270000457763672,8.300000190734863,8.199999809265137,8.279999732971191,309113.0
+2019-05-22,8.3100004196167,8.329999923706055,8.25,8.300000190734863,257896.0
+2019-05-23,8.25,8.25,8.149999618530273,8.149999618530273,206755.0
+2019-05-26,8.199999809265137,8.270000457763672,8.140000343322754,8.220000267028809,145918.0
+2019-05-27,8.199999809265137,8.229999542236328,8.15999984741211,8.170000076293945,107184.0
+2019-05-28,8.210000038146973,8.609999656677246,8.15999984741211,8.609999656677246,418860.0
+2019-05-29,8.479999542236328,8.579999923706055,8.279999732971191,8.579999923706055,357239.0
+2019-05-30,8.420000076293945,8.779999732971191,8.399999618530273,8.5600004196167,456653.0
+2019-06-02,8.420000076293945,8.779999732971191,8.399999618530273,8.5600004196167,456653.0
+2019-06-03,8.420000076293945,8.779999732971191,8.399999618530273,8.5600004196167,456653.0
+2019-06-04,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0
+2019-06-05,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0
+2019-06-06,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0
+2019-06-09,8.59000015258789,8.710000038146973,8.569999694824219,8.65999984741211,210316.0
+2019-06-10,8.699999809265137,8.75,8.640000343322754,8.649999618530273,209575.0
+2019-06-11,8.720000267028809,8.979999542236328,8.720000267028809,8.979999542236328,487269.0
+2019-06-12,8.989999771118164,9.119999885559082,8.899999618530273,9.0600004196167,1008451.0
+2019-06-13,8.920000076293945,9.0,8.829999923706055,8.859999656677246,703933.0
+2019-06-16,8.9399995803833,8.9399995803833,8.819999694824219,8.880000114440918,284669.0
+2019-06-17,8.930000305175781,9.0600004196167,8.899999618530273,9.039999961853027,530078.0
+2019-06-18,9.010000228881836,9.050000190734863,8.979999542236328,9.0,267075.0
+2019-06-19,9.0,9.039999961853027,8.960000038146973,8.960000038146973,346198.0
+2019-06-20,8.960000038146973,9.079999923706055,8.899999618530273,9.039999961853027,808542.0
+2019-06-23,9.0,9.020000457763672,8.920000076293945,8.920000076293945,121101.0
+2019-06-24,8.920000076293945,8.949999809265137,8.800000190734863,8.890000343322754,140939.0
+2019-06-25,8.899999618530273,8.930000305175781,8.84000015258789,8.930000305175781,151576.0
+2019-06-26,8.930000305175781,8.960000038146973,8.880000114440918,8.899999618530273,258275.0
+2019-06-27,8.899999618530273,8.930000305175781,8.890000343322754,8.920000076293945,86032.0
+2019-06-30,8.960000038146973,9.029999732971191,8.960000038146973,9.0,298826.0
+2019-07-01,8.960000038146973,9.039999961853027,8.949999809265137,9.020000457763672,208442.0
+2019-07-02,9.010000228881836,9.050000190734863,8.960000038146973,9.0,163321.0
+2019-07-03,8.989999771118164,9.050000190734863,8.949999809265137,9.050000190734863,226162.0
+2019-07-04,9.050000190734863,9.100000381469727,9.0,9.0600004196167,253880.0
+2019-07-07,9.020000457763672,9.100000381469727,9.0,9.100000381469727,161742.0
+2019-07-08,9.09000015258789,9.100000381469727,9.039999961853027,9.039999961853027,127853.0
+2019-07-09,9.050000190734863,9.069999694824219,9.020000457763672,9.050000190734863,93822.0
+2019-07-10,9.029999732971191,9.180000305175781,9.020000457763672,9.130000114440918,454327.0
+2019-07-11,9.109999656677246,9.140000343322754,9.100000381469727,9.130000114440918,122458.0
+2019-07-14,9.050000190734863,9.199999809265137,9.050000190734863,9.100000381469727,201727.0
+2019-07-15,9.119999885559082,9.430000305175781,9.09000015258789,9.40999984741211,752101.0
+2019-07-16,9.430000305175781,9.5600004196167,9.359999656677246,9.489999771118164,661619.0
+2019-07-17,9.5,9.59000015258789,9.420000076293945,9.510000228881836,395821.0
+2019-07-18,9.510000228881836,9.510000228881836,9.329999923706055,9.329999923706055,451440.0
+2019-07-21,9.300000190734863,9.300000190734863,9.130000114440918,9.210000038146973,408656.0
+2019-07-22,9.170000076293945,9.229999542236328,9.130000114440918,9.199999809265137,224098.0
+2019-07-23,9.1899995803833,9.1899995803833,9.0,9.0,248405.0
+2019-07-24,9.029999732971191,9.279999732971191,9.010000228881836,9.279999732971191,212385.0
+2019-07-25,9.220000267028809,9.300000190734863,9.180000305175781,9.300000190734863,136409.0
+2019-07-28,9.319999694824219,9.399999618530273,9.3100004196167,9.350000381469727,207262.0
+2019-07-29,9.34000015258789,9.34000015258789,9.25,9.25,93168.0
+2019-07-30,9.229999542236328,9.289999961853027,9.119999885559082,9.149999618530273,179247.0
+2019-07-31,9.260000228881836,9.350000381469727,9.180000305175781,9.199999809265137,235191.0
+2019-08-01,9.100000381469727,9.1899995803833,9.100000381469727,9.15999984741211,100820.0
+2019-08-04,9.109999656677246,9.25,9.079999923706055,9.199999809265137,192633.0
+2019-08-05,9.1899995803833,9.399999618530273,9.1899995803833,9.199999809265137,491381.0
+2019-08-06,9.199999809265137,9.279999732971191,9.199999809265137,9.210000038146973,131659.0
+2019-08-07,9.350000381469727,9.4399995803833,9.100000381469727,9.100000381469727,614107.0
+2019-08-08,9.119999885559082,9.180000305175781,9.109999656677246,9.180000305175781,189421.0
+2019-08-11,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2019-08-12,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2019-08-13,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2019-08-14,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2019-08-15,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2019-08-18,9.109999656677246,9.15999984741211,9.100000381469727,9.100000381469727,224344.0
+2019-08-19,9.119999885559082,9.15999984741211,9.100000381469727,9.119999885559082,381783.0
+2019-08-20,9.140000343322754,9.140000343322754,9.050000190734863,9.069999694824219,324304.0
+2019-08-21,9.050000190734863,9.069999694824219,9.010000228881836,9.029999732971191,252545.0
+2019-08-22,9.050000190734863,9.0600004196167,8.960000038146973,8.970000267028809,423474.0
+2019-08-25,8.9399995803833,8.970000267028809,8.899999618530273,8.899999618530273,119876.0
+2019-08-26,8.90999984741211,9.0600004196167,8.890000343322754,9.0,251716.0
+2019-08-27,9.010000228881836,9.149999618530273,8.970000267028809,9.069999694824219,975318.0
+2019-08-28,9.0,9.079999923706055,8.979999542236328,9.039999961853027,559234.0
+2019-08-29,9.050000190734863,9.050000190734863,8.899999618530273,8.920000076293945,342769.0
+2019-09-01,8.920000076293945,8.920000076293945,8.399999618530273,8.800000190734863,227649.0
+2019-09-02,8.779999732971191,8.850000381469727,8.75,8.789999961853027,256608.0
+2019-09-03,8.8100004196167,8.819999694824219,8.75,8.800000190734863,152777.0
+2019-09-04,8.800000190734863,8.880000114440918,8.800000190734863,8.880000114440918,188048.0
+2019-09-05,8.890000343322754,8.949999809265137,8.819999694824219,8.90999984741211,366007.0
+2019-09-08,8.90999984741211,9.050000190734863,8.890000343322754,8.979999542236328,344342.0
+2019-09-09,8.960000038146973,8.989999771118164,8.949999809265137,8.989999771118164,174529.0
+2019-09-10,8.949999809265137,9.0,8.850000381469727,8.949999809265137,316992.0
+2019-09-11,8.920000076293945,8.920000076293945,8.8100004196167,8.829999923706055,94697.0
+2019-09-12,8.880000114440918,8.880000114440918,8.75,8.75,163773.0
+2019-09-15,8.699999809265137,8.779999732971191,8.680000305175781,8.699999809265137,195037.0
+2019-09-16,8.789999961853027,8.789999961853027,8.699999809265137,8.789999961853027,265347.0
+2019-09-17,8.800000190734863,8.800000190734863,8.699999809265137,8.699999809265137,145911.0
+2019-09-18,8.800000190734863,8.800000190734863,8.720000267028809,8.760000228881836,111943.0
+2019-09-19,8.720000267028809,8.720000267028809,8.670000076293945,8.680000305175781,611598.0
+2019-09-22,8.680000305175781,8.739999771118164,8.680000305175781,8.729999542236328,198491.0
+2019-09-24,8.729999542236328,8.829999923706055,8.729999542236328,8.789999961853027,382773.0
+2019-09-25,8.779999732971191,9.0,8.770000457763672,8.920000076293945,681467.0
+2019-09-26,8.989999771118164,9.109999656677246,8.90999984741211,8.90999984741211,764841.0
+2019-09-29,9.020000457763672,9.050000190734863,8.970000267028809,8.970000267028809,135170.0
+2019-09-30,8.970000267028809,9.199999809265137,8.970000267028809,9.100000381469727,747897.0
+2019-10-01,9.100000381469727,9.220000267028809,9.069999694824219,9.100000381469727,623372.0
+2019-10-02,9.1899995803833,9.350000381469727,9.130000114440918,9.130000114440918,1057389.0
+2019-10-03,9.130000114440918,9.229999542236328,9.069999694824219,9.229999542236328,303699.0
+2019-10-06,9.149999618530273,9.25,9.149999618530273,9.1899995803833,304296.0
+2019-10-07,9.199999809265137,9.229999542236328,9.130000114440918,9.130000114440918,288356.0
+2019-10-08,9.130000114440918,9.130000114440918,9.0,9.100000381469727,238922.0
+2019-10-09,9.020000457763672,9.029999732971191,8.979999542236328,9.020000457763672,109955.0
+2019-10-10,9.020000457763672,9.020000457763672,8.8100004196167,9.0,125462.0
+2019-10-13,9.0,9.0,8.899999618530273,8.899999618530273,98103.0
+2019-10-14,8.979999542236328,8.979999542236328,8.90999984741211,8.930000305175781,48003.0
+2019-10-15,8.930000305175781,8.930000305175781,8.850000381469727,8.899999618530273,79535.0
+2019-10-16,8.899999618530273,8.960000038146973,8.800000190734863,8.960000038146973,172023.0
+2019-10-17,8.920000076293945,9.0,8.90999984741211,8.960000038146973,60782.0
+2019-10-20,9.0,9.100000381469727,9.0,9.069999694824219,130192.0
+2019-10-21,9.079999923706055,9.09000015258789,9.069999694824219,9.069999694824219,63227.0
+2019-10-22,9.100000381469727,9.119999885559082,9.050000190734863,9.050000190734863,70600.0
+2019-10-23,9.050000190734863,9.100000381469727,9.010000228881836,9.010000228881836,229547.0
+2019-10-24,9.079999923706055,9.100000381469727,8.9399995803833,8.989999771118164,277228.0
+2019-10-27,9.0,9.050000190734863,8.869999885559082,9.0,158653.0
+2019-10-28,9.020000457763672,9.020000457763672,8.90999984741211,8.9399995803833,104486.0
+2019-10-29,8.8100004196167,8.829999923706055,8.699999809265137,8.699999809265137,206624.0
+2019-10-30,8.720000267028809,8.819999694824219,8.710000038146973,8.819999694824219,100504.0
+2019-10-31,8.75,8.800000190734863,8.699999809265137,8.699999809265137,266568.0
+2019-11-03,8.630000114440918,8.6899995803833,8.600000381469727,8.619999885559082,125996.0
+2019-11-04,8.729999542236328,8.729999542236328,8.630000114440918,8.729999542236328,102747.0
+2019-11-05,8.739999771118164,8.75,8.6899995803833,8.75,87669.0
+2019-11-06,8.739999771118164,8.739999771118164,8.649999618530273,8.649999618530273,161869.0
+2019-11-07,8.619999885559082,8.699999809265137,8.600000381469727,8.699999809265137,187848.0
+2019-11-10,8.5,8.600000381469727,8.5,8.5,356521.0
+2019-11-11,8.5,8.520000457763672,8.4399995803833,8.5,204382.0
+2019-11-12,8.510000228881836,8.5600004196167,8.510000228881836,8.550000190734863,101751.0
+2019-11-13,8.550000190734863,8.550000190734863,8.460000038146973,8.5,75176.0
+2019-11-14,8.449999809265137,8.550000190734863,8.420000076293945,8.5,155830.0
+2019-11-17,8.5,8.5,8.399999618530273,8.40999984741211,103899.0
+2019-11-18,8.380000114440918,8.380000114440918,8.319999694824219,8.369999885559082,157921.0
+2019-11-19,8.359999656677246,8.359999656677246,8.300000190734863,8.300000190734863,228112.0
+2019-11-20,8.329999923706055,8.34000015258789,8.319999694824219,8.319999694824219,94761.0
+2019-11-21,8.380000114440918,8.420000076293945,8.359999656677246,8.380000114440918,222295.0
+2019-11-24,8.34000015258789,8.34000015258789,8.279999732971191,8.279999732971191,94646.0
+2019-11-25,8.300000190734863,8.300000190734863,8.270000457763672,8.289999961853027,126434.0
+2019-11-26,8.300000190734863,8.40999984741211,8.300000190734863,8.399999618530273,290521.0
+2019-11-27,8.380000114440918,8.430000305175781,8.380000114440918,8.399999618530273,244317.0
+2019-11-28,8.399999618530273,8.40999984741211,8.399999618530273,8.40999984741211,50036.0
+2019-12-01,8.5,8.520000457763672,8.479999542236328,8.5,74365.0
+2019-12-02,8.539999961853027,8.5600004196167,8.5,8.5,111498.0
+2019-12-03,8.5,8.5,8.449999809265137,8.460000038146973,75187.0
+2019-12-04,8.449999809265137,8.470000267028809,8.390000343322754,8.470000267028809,254828.0
+2019-12-05,8.40999984741211,8.470000267028809,8.399999618530273,8.449999809265137,92771.0
+2019-12-08,8.4399995803833,8.5,8.4399995803833,8.489999771118164,193061.0
+2019-12-09,8.5,8.550000190734863,8.449999809265137,8.5,449886.0
+2019-12-10,8.489999771118164,8.520000457763672,8.449999809265137,8.5,133366.0
+2019-12-11,8.479999542236328,8.59000015258789,8.470000267028809,8.520000457763672,294689.0
+2019-12-12,8.510000228881836,8.600000381469727,8.479999542236328,8.489999771118164,391738.0
+2019-12-15,8.489999771118164,8.59000015258789,8.489999771118164,8.510000228881836,394885.0
+2019-12-16,8.600000381469727,8.600000381469727,8.539999961853027,8.569999694824219,211381.0
+2019-12-17,8.579999923706055,8.600000381469727,8.5,8.529999732971191,836768.0
+2019-12-18,8.539999961853027,8.6899995803833,8.539999961853027,8.65999984741211,389608.0
+2019-12-19,8.680000305175781,8.75,8.640000343322754,8.699999809265137,517061.0
+2019-12-22,8.680000305175781,8.729999542236328,8.640000343322754,8.699999809265137,749620.0
+2019-12-23,8.729999542236328,8.890000343322754,8.729999542236328,8.850000381469727,716783.0
+2019-12-24,8.850000381469727,8.989999771118164,8.819999694824219,8.970000267028809,1005619.0
+2019-12-25,8.970000267028809,8.970000267028809,8.859999656677246,8.890000343322754,1031284.0
+2019-12-26,8.899999618530273,9.1899995803833,8.899999618530273,9.079999923706055,1918441.0
+2019-12-29,9.119999885559082,9.25,9.119999885559082,9.15999984741211,1090487.0
+2019-12-30,9.180000305175781,9.260000228881836,9.100000381469727,9.100000381469727,883774.0
+2019-12-31,9.039999961853027,9.15999984741211,9.020000457763672,9.079999923706055,644840.0
+2020-01-01,9.100000381469727,9.25,9.100000381469727,9.220000267028809,1002142.0
+2020-01-02,9.220000267028809,9.380000114440918,9.220000267028809,9.359999656677246,873311.0
+2020-01-05,9.15999984741211,9.319999694824219,9.15999984741211,9.15999984741211,670012.0
+2020-01-06,9.149999618530273,9.210000038146973,9.010000228881836,9.100000381469727,511046.0
+2020-01-07,9.25,9.9399995803833,9.25,9.760000228881836,3982356.0
+2020-01-08,9.5,9.8100004196167,9.399999618530273,9.5,1541645.0
+2020-01-09,9.680000305175781,9.75,9.630000114440918,9.649999618530273,1186332.0
+2020-01-12,9.75,9.779999732971191,9.670000076293945,9.739999771118164,774912.0
+2020-01-13,9.779999732971191,10.100000381469727,9.75,10.039999961853027,2091781.0
+2020-01-14,10.119999885559082,10.260000228881836,10.0,10.239999771118164,1601028.0
+2020-01-15,10.220000267028809,10.380000114440918,10.119999885559082,10.119999885559082,910256.0
+2020-01-16,10.199999809265137,10.199999809265137,10.100000381469727,10.119999885559082,460992.0
+2020-01-19,10.180000305175781,10.5,10.180000305175781,10.399999618530273,1441089.0
+2020-01-20,10.399999618530273,10.460000038146973,10.300000190734863,10.319999694824219,583282.0
+2020-01-21,10.359999656677246,10.399999618530273,10.260000228881836,10.380000114440918,457098.0
+2020-01-22,10.380000114440918,10.460000038146973,10.359999656677246,10.380000114440918,490010.0
+2020-01-23,10.359999656677246,10.420000076293945,10.180000305175781,10.300000190734863,585636.0
+2020-01-26,10.180000305175781,10.319999694824219,10.180000305175781,10.279999732971191,312616.0
+2020-01-27,10.260000228881836,10.34000015258789,10.140000343322754,10.260000228881836,358183.0
+2020-01-28,10.15999984741211,10.260000228881836,10.0600004196167,10.260000228881836,411685.0
+2020-01-29,10.140000343322754,10.359999656677246,10.140000343322754,10.199999809265137,502922.0
+2020-01-30,10.220000267028809,10.239999771118164,10.180000305175781,10.239999771118164,246854.0
+2020-02-02,10.279999732971191,10.279999732971191,10.0,10.079999923706055,635706.0
+2020-02-03,10.079999923706055,11.079999923706055,10.0,10.899999618530273,3611317.0
+2020-02-04,11.020000457763672,11.319999694824219,10.859999656677246,10.979999542236328,3978369.0
+2020-02-05,10.979999542236328,11.039999961853027,10.65999984741211,10.739999771118164,1014217.0
+2020-02-06,10.819999694824219,11.140000343322754,10.640000343322754,10.800000190734863,891447.0
+2020-02-09,10.739999771118164,11.079999923706055,10.65999984741211,10.84000015258789,935224.0
+2020-02-10,11.0,11.34000015258789,10.84000015258789,11.100000381469727,1568690.0
+2020-02-11,11.0600004196167,11.199999809265137,10.84000015258789,10.859999656677246,678846.0
+2020-02-12,10.859999656677246,10.9399995803833,10.680000305175781,10.739999771118164,454793.0
+2020-02-13,10.899999618530273,11.0600004196167,10.5,10.819999694824219,742383.0
+2020-02-16,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0
+2020-02-17,10.699999809265137,10.720000267028809,10.619999885559082,10.65999984741211,401496.0
+2020-02-18,10.65999984741211,10.84000015258789,10.600000381469727,10.619999885559082,266797.0
+2020-02-19,10.640000343322754,11.300000190734863,10.600000381469727,11.020000457763672,2179097.0
+2020-02-20,11.039999961853027,11.460000038146973,10.9399995803833,11.359999656677246,1841920.0
+2020-02-23,11.5,11.680000305175781,11.319999694824219,11.399999618530273,2197923.0
+2020-02-24,11.380000114440918,11.380000114440918,10.65999984741211,10.699999809265137,1617358.0
+2020-02-25,10.539999961853027,10.979999542236328,10.539999961853027,10.9399995803833,769377.0
+2020-02-26,10.84000015258789,11.239999771118164,10.739999771118164,11.119999885559082,1433892.0
+2020-02-27,11.140000343322754,11.199999809265137,10.859999656677246,11.079999923706055,883430.0
+2020-03-01,10.779999732971191,10.899999618530273,10.399999618530273,10.5600004196167,769958.0
+2020-03-02,10.760000228881836,10.880000114440918,9.729999542236328,9.899999618530273,1654568.0
+2020-03-03,10.180000305175781,10.180000305175781,9.960000038146973,10.15999984741211,1116496.0
+2020-03-04,10.039999961853027,10.5,9.979999542236328,10.319999694824219,878153.0
+2020-03-05,10.399999618530273,10.579999923706055,10.119999885559082,10.15999984741211,788748.0
+2020-03-08,9.319999694824219,9.600000381469727,9.149999618530273,9.149999618530273,669820.0
+2020-03-09,8.300000190734863,8.800000190734863,8.25,8.520000457763672,467650.0
+2020-03-10,8.800000190734863,9.1899995803833,8.800000190734863,9.119999885559082,745048.0
+2020-03-11,9.119999885559082,9.25,8.710000038146973,8.850000381469727,565787.0
+2020-03-12,8.220000267028809,8.579999923706055,8.199999809265137,8.5,497133.0
+2020-03-15,8.699999809265137,8.739999771118164,8.199999809265137,8.34000015258789,385719.0
+2020-03-16,8.050000190734863,8.279999732971191,7.800000190734863,7.840000152587891,460102.0
+2020-03-17,7.980000019073486,8.010000228881836,7.809999942779541,7.96999979019165,341148.0
+2020-03-18,7.809999942779541,8.199999809265137,7.809999942779541,7.900000095367432,707240.0
+2020-03-19,7.849999904632568,8.300000190734863,7.800000190734863,8.300000190734863,594953.0
+2020-03-22,8.100000381469727,8.180000305175781,7.980000019073486,8.010000228881836,240227.0
+2020-03-23,7.980000019073486,8.0,7.699999809265137,7.75,272736.0
+2020-03-24,7.849999904632568,8.09000015258789,7.849999904632568,8.079999923706055,351353.0
+2020-03-25,8.300000190734863,8.3100004196167,7.96999979019165,7.96999979019165,577308.0
+2020-03-26,8.050000190734863,8.140000343322754,8.0,8.140000343322754,213756.0
+2020-03-29,8.029999732971191,8.15999984741211,7.96999979019165,8.130000114440918,233148.0
+2020-03-30,8.100000381469727,8.199999809265137,8.079999923706055,8.199999809265137,214675.0
+2020-03-31,8.239999771118164,8.380000114440918,8.229999542236328,8.380000114440918,382256.0
+2020-04-01,8.380000114440918,8.600000381469727,8.369999885559082,8.600000381469727,402779.0
+2020-04-02,8.600000381469727,8.760000228881836,8.539999961853027,8.59000015258789,782857.0
+2020-04-05,8.6899995803833,8.6899995803833,8.5,8.5600004196167,543264.0
+2020-04-06,8.5,8.680000305175781,8.5,8.670000076293945,380363.0
+2020-04-07,8.6899995803833,8.739999771118164,8.640000343322754,8.699999809265137,374545.0
+2020-04-08,8.789999961853027,9.100000381469727,8.75,8.9399995803833,1235100.0
+2020-04-09,9.100000381469727,9.239999771118164,8.800000190734863,9.0,555927.0
+2020-04-12,9.039999961853027,9.039999961853027,8.760000228881836,8.829999923706055,603418.0
+2020-04-13,8.949999809265137,8.949999809265137,8.75,8.789999961853027,221293.0
+2020-04-14,8.800000190734863,8.819999694824219,8.760000228881836,8.8100004196167,162565.0
+2020-04-15,8.800000190734863,8.829999923706055,8.640000343322754,8.649999618530273,249450.0
+2020-04-16,8.600000381469727,8.600000381469727,8.399999618530273,8.399999618530273,317507.0
+2020-04-19,8.420000076293945,8.520000457763672,8.390000343322754,8.399999618530273,147129.0
+2020-04-20,8.350000381469727,8.5600004196167,8.350000381469727,8.460000038146973,232529.0
+2020-04-21,8.289999961853027,8.350000381469727,8.220000267028809,8.300000190734863,189456.0
+2020-04-22,8.239999771118164,8.479999542236328,8.239999771118164,8.479999542236328,216331.0
+2020-04-23,8.489999771118164,8.640000343322754,8.479999542236328,8.600000381469727,293875.0
+2020-04-26,8.720000267028809,8.9399995803833,8.600000381469727,8.9399995803833,514419.0
+2020-04-27,9.0,9.079999923706055,8.869999885559082,8.989999771118164,602782.0
+2020-04-28,8.970000267028809,9.0,8.84000015258789,8.899999618530273,241375.0
+2020-04-29,9.0,9.069999694824219,8.960000038146973,8.960000038146973,424894.0
+2020-04-30,9.0600004196167,9.239999771118164,9.029999732971191,9.1899995803833,904003.0
+2020-05-03,8.699999809265137,8.699999809265137,8.279999732971191,8.279999732971191,839954.0
+2020-05-04,8.319999694824219,8.5,8.239999771118164,8.430000305175781,441195.0
+2020-05-05,8.699999809265137,8.75,8.520000457763672,8.59000015258789,505702.0
+2020-05-06,8.739999771118164,8.84000015258789,8.5,8.5,486100.0
+2020-05-07,8.4399995803833,8.59000015258789,8.399999618530273,8.4399995803833,309135.0
+2020-05-10,8.5,8.5,8.369999885559082,8.399999618530273,222598.0
+2020-05-11,8.0,8.300000190734863,8.0,8.199999809265137,389037.0
+2020-05-12,8.300000190734863,8.399999618530273,8.289999961853027,8.369999885559082,190081.0
+2020-05-13,8.449999809265137,8.649999618530273,8.420000076293945,8.4399995803833,336317.0
+2020-05-14,8.4399995803833,8.479999542236328,8.319999694824219,8.319999694824219,226948.0
+2020-05-17,8.420000076293945,8.420000076293945,8.3100004196167,8.420000076293945,272243.0
+2020-05-18,8.420000076293945,8.5600004196167,8.380000114440918,8.380000114440918,592641.0
+2020-05-19,8.5,8.5,8.380000114440918,8.420000076293945,256988.0
+2020-05-20,8.399999618530273,8.399999618530273,8.359999656677246,8.390000343322754,165602.0
+2020-05-21,8.359999656677246,8.430000305175781,8.350000381469727,8.40999984741211,296395.0
+2020-05-31,8.649999618530273,8.649999618530273,8.5,8.539999961853027,675722.0
+2020-06-01,8.600000381469727,8.720000267028809,8.520000457763672,8.699999809265137,963624.0
+2020-06-02,8.75,8.9399995803833,8.75,8.75,1079648.0
+2020-06-03,8.800000190734863,8.850000381469727,8.600000381469727,8.640000343322754,500321.0
+2020-06-04,8.550000190734863,8.600000381469727,8.489999771118164,8.520000457763672,589812.0
+2020-06-07,8.619999885559082,8.680000305175781,8.550000190734863,8.649999618530273,302941.0
+2020-06-08,8.859999656677246,9.100000381469727,8.720000267028809,8.949999809265137,1781309.0
+2020-06-09,9.010000228881836,9.020000457763672,8.890000343322754,8.920000076293945,664669.0
+2020-06-10,8.899999618530273,9.079999923706055,8.84000015258789,9.039999961853027,957433.0
+2020-06-11,9.09000015258789,9.380000114440918,9.050000190734863,9.260000228881836,3065590.0
+2020-06-14,9.279999732971191,9.949999809265137,9.279999732971191,9.720000267028809,3173523.0
+2020-06-15,9.770000457763672,10.100000381469727,9.579999923706055,10.0,1812060.0
+2020-06-16,10.020000457763672,10.15999984741211,9.930000305175781,10.020000457763672,1611310.0
+2020-06-17,10.0600004196167,10.0600004196167,9.859999656677246,9.869999885559082,885233.0
+2020-06-18,9.779999732971191,10.039999961853027,9.699999809265137,10.039999961853027,976966.0
+2020-06-21,10.039999961853027,10.140000343322754,9.989999771118164,9.989999771118164,1046315.0
+2020-06-22,9.899999618530273,10.0,9.800000190734863,9.800000190734863,602944.0
+2020-06-23,9.779999732971191,10.579999923706055,9.710000038146973,10.380000114440918,3894600.0
+2020-06-24,10.399999618530273,10.539999961853027,10.100000381469727,10.119999885559082,2202237.0
+2020-06-25,10.0,10.300000190734863,9.989999771118164,10.220000267028809,1318516.0
+2020-06-28,10.300000190734863,10.5600004196167,10.180000305175781,10.479999542236328,2077985.0
+2020-06-29,10.399999618530273,10.800000190734863,10.399999618530273,10.600000381469727,2067149.0
+2020-06-30,10.680000305175781,10.680000305175781,10.220000267028809,10.34000015258789,2227357.0
+2020-07-01,10.300000190734863,10.460000038146973,10.220000267028809,10.359999656677246,904191.0
+2020-07-02,10.34000015258789,10.65999984741211,10.34000015258789,10.420000076293945,2012029.0
+2020-07-05,10.5,11.039999961853027,10.5,10.880000114440918,3772912.0
+2020-07-06,10.899999618530273,11.15999984741211,10.800000190734863,10.920000076293945,2780407.0
+2020-07-07,11.039999961853027,11.359999656677246,10.9399995803833,11.300000190734863,2496645.0
+2020-07-08,11.300000190734863,11.479999542236328,11.15999984741211,11.479999542236328,4370837.0
+2020-07-09,11.5,11.600000381469727,11.34000015258789,11.34000015258789,2663082.0
+2020-07-12,11.539999961853027,12.260000228881836,11.539999961853027,12.239999771118164,7065650.0
+2020-07-13,12.380000114440918,12.380000114440918,11.720000267028809,11.84000015258789,5306986.0
+2020-07-14,11.720000267028809,11.819999694824219,11.479999542236328,11.520000457763672,2001724.0
+2020-07-15,11.520000457763672,11.65999984741211,11.479999542236328,11.479999542236328,1455023.0
+2020-07-16,11.420000076293945,11.640000343322754,11.399999618530273,11.520000457763672,1636368.0
+2020-07-19,11.579999923706055,11.800000190734863,11.460000038146973,11.680000305175781,1856760.0
+2020-07-20,11.640000343322754,11.699999809265137,10.520000457763672,11.199999809265137,3778350.0
+2020-07-21,11.279999732971191,11.899999618530273,11.0,11.600000381469727,5146701.0
+2020-07-22,11.640000343322754,11.880000114440918,11.5,11.619999885559082,1783915.0
+2020-07-23,11.619999885559082,11.779999732971191,11.4399995803833,11.479999542236328,1304742.0
+2020-07-26,11.4399995803833,11.460000038146973,11.220000267028809,11.279999732971191,769154.0
+2020-07-27,11.319999694824219,11.399999618530273,11.199999809265137,11.34000015258789,756654.0
+2020-07-28,11.399999618530273,11.460000038146973,11.220000267028809,11.239999771118164,778273.0
+2020-08-05,11.359999656677246,11.359999656677246,11.239999771118164,11.239999771118164,709302.0
+2020-08-06,11.279999732971191,11.359999656677246,11.239999771118164,11.260000228881836,870068.0
+2020-08-09,11.279999732971191,11.579999923706055,11.260000228881836,11.420000076293945,1567786.0
+2020-08-10,11.600000381469727,11.640000343322754,11.420000076293945,11.579999923706055,1321573.0
+2020-08-11,11.619999885559082,11.739999771118164,11.520000457763672,11.600000381469727,2011393.0
+2020-08-12,11.619999885559082,11.640000343322754,11.420000076293945,11.520000457763672,878742.0
+2020-08-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2020-08-16,11.380000114440918,11.4399995803833,11.279999732971191,11.34000015258789,1043436.0
+2020-08-17,11.34000015258789,11.34000015258789,11.039999961853027,11.119999885559082,1395155.0
+2020-08-18,11.239999771118164,11.359999656677246,11.079999923706055,11.279999732971191,1466124.0
+2020-08-19,11.279999732971191,11.319999694824219,11.15999984741211,11.239999771118164,825188.0
+2020-08-20,11.180000305175781,11.260000228881836,11.100000381469727,11.180000305175781,654954.0
+2020-08-23,11.180000305175781,11.399999618530273,11.180000305175781,11.220000267028809,1463371.0
+2020-08-24,11.260000228881836,11.300000190734863,11.15999984741211,11.239999771118164,1234265.0
+2020-08-25,11.279999732971191,11.539999961853027,11.260000228881836,11.300000190734863,2600261.0
+2020-08-26,11.279999732971191,11.65999984741211,11.260000228881836,11.640000343322754,3737942.0
+2020-08-27,11.819999694824219,12.4399995803833,11.819999694824219,12.140000343322754,8991966.0
+2020-08-30,12.34000015258789,12.399999618530273,12.180000305175781,12.279999732971191,3140154.0
+2020-08-31,12.359999656677246,13.119999885559082,12.300000190734863,13.119999885559082,7164972.0
+2020-09-01,13.140000343322754,13.460000038146973,13.0,13.140000343322754,5648449.0
+2020-09-02,13.100000381469727,13.100000381469727,12.739999771118164,12.979999542236328,2892461.0
+2020-09-03,13.0,13.279999732971191,12.819999694824219,12.979999542236328,2113113.0
+2020-09-06,12.859999656677246,13.800000190734863,12.859999656677246,13.5600004196167,5795633.0
+2020-09-07,13.680000305175781,13.720000267028809,13.539999961853027,13.640000343322754,1955146.0
+2020-09-08,13.640000343322754,13.739999771118164,13.279999732971191,13.279999732971191,2721674.0
+2020-09-09,13.140000343322754,13.319999694824219,13.020000457763672,13.180000305175781,2125981.0
+2020-09-10,13.239999771118164,13.699999809265137,13.199999809265137,13.479999542236328,2509821.0
+2020-09-13,13.5600004196167,14.0,13.5600004196167,13.800000190734863,3574307.0
+2020-09-14,13.9399995803833,14.520000457763672,13.899999618530273,14.260000228881836,7528235.0
+2020-09-15,14.300000190734863,14.4399995803833,13.899999618530273,14.039999961853027,2548033.0
+2020-09-16,14.0,14.220000267028809,13.760000228881836,13.800000190734863,2178401.0
+2020-09-17,13.800000190734863,13.899999618530273,13.640000343322754,13.800000190734863,1018293.0
+2020-09-20,13.899999618530273,13.9399995803833,13.65999984741211,13.920000076293945,2028540.0
+2020-09-21,14.0,14.239999771118164,13.739999771118164,13.819999694824219,2916689.0
+2020-09-22,13.699999809265137,13.920000076293945,13.640000343322754,13.760000228881836,1322686.0
+2020-09-24,13.84000015258789,13.880000114440918,13.579999923706055,13.739999771118164,1267791.0
+2020-09-27,13.760000228881836,14.300000190734863,13.720000267028809,14.100000381469727,3885544.0
+2020-09-28,14.319999694824219,14.5600004196167,14.119999885559082,14.119999885559082,4762993.0
+2020-09-29,14.15999984741211,14.260000228881836,13.859999656677246,13.960000038146973,2164493.0
+2020-09-30,13.880000114440918,14.199999809265137,13.859999656677246,14.020000457763672,1571434.0
+2020-10-01,14.100000381469727,14.180000305175781,13.760000228881836,13.9399995803833,1829578.0
+2020-10-04,13.9399995803833,14.020000457763672,13.539999961853027,13.539999961853027,932198.0
+2020-10-05,13.5,13.539999961853027,12.779999732971191,13.380000114440918,1358260.0
+2020-10-06,13.460000038146973,13.760000228881836,13.34000015258789,13.680000305175781,1051267.0
+2020-10-07,13.779999732971191,13.779999732971191,13.539999961853027,13.640000343322754,696078.0
+2020-10-08,13.699999809265137,13.9399995803833,13.600000381469727,13.800000190734863,1457821.0
+2020-10-11,14.5,15.180000305175781,14.5,15.180000305175781,9304645.0
+2020-10-12,15.5,15.640000343322754,15.119999885559082,15.199999809265137,6908411.0
+2020-10-13,15.220000267028809,15.239999771118164,14.899999618530273,14.920000076293945,2488769.0
+2020-10-14,14.920000076293945,15.319999694824219,14.760000228881836,15.119999885559082,3026224.0
+2020-10-15,15.119999885559082,15.15999984741211,14.800000190734863,14.859999656677246,1440577.0
+2020-10-18,14.899999618530273,15.180000305175781,14.859999656677246,14.960000038146973,1869166.0
+2020-10-19,14.899999618530273,14.960000038146973,14.699999809265137,14.84000015258789,978540.0
+2020-10-20,14.520000457763672,14.699999809265137,14.380000114440918,14.539999961853027,1125459.0
+2020-10-21,14.5600004196167,15.020000457763672,14.5,14.699999809265137,1312015.0
+2020-10-22,14.619999885559082,14.65999984741211,14.380000114440918,14.4399995803833,771033.0
+2020-10-25,14.4399995803833,14.5,13.0,13.0,971751.0
+2020-10-26,12.779999732971191,13.5,12.100000381469727,13.079999923706055,1340868.0
+2020-10-27,13.100000381469727,13.100000381469727,12.65999984741211,12.899999618530273,931090.0
+2020-10-28,12.979999542236328,13.100000381469727,12.65999984741211,12.65999984741211,1214532.0
+2020-10-29,11.5,12.399999618530273,11.5,12.039999961853027,1381779.0
+2020-11-01,11.979999542236328,12.5,11.899999618530273,12.140000343322754,1039832.0
+2020-11-02,12.180000305175781,12.600000381469727,12.079999923706055,12.600000381469727,1256057.0
+2020-11-03,12.699999809265137,12.779999732971191,12.319999694824219,12.479999542236328,1396939.0
+2020-11-04,12.699999809265137,12.880000114440918,12.539999961853027,12.640000343322754,1152286.0
+2020-11-05,12.600000381469727,12.600000381469727,12.220000267028809,12.4399995803833,719610.0
+2020-11-08,12.4399995803833,13.260000228881836,12.399999618530273,13.15999984741211,1630763.0
+2020-11-09,13.680000305175781,14.119999885559082,13.600000381469727,14.0,2747884.0
+2020-11-10,14.399999618530273,14.399999618530273,13.619999885559082,14.0,2659991.0
+2020-11-11,14.199999809265137,14.300000190734863,13.899999618530273,14.0,1852428.0
+2020-11-12,14.0,14.020000457763672,13.760000228881836,13.899999618530273,1178853.0
+2020-11-15,14.020000457763672,14.260000228881836,13.9399995803833,14.140000343322754,2450659.0
+2020-11-16,14.180000305175781,14.479999542236328,14.020000457763672,14.359999656677246,3604683.0
+2020-11-17,14.5,14.779999732971191,14.300000190734863,14.479999542236328,3785384.0
+2020-11-18,14.539999961853027,14.720000267028809,14.380000114440918,14.5,2121966.0
+2020-11-19,14.520000457763672,15.0600004196167,14.5,14.680000305175781,4670702.0
+2020-11-22,14.739999771118164,14.960000038146973,14.699999809265137,14.800000190734863,1656500.0
+2020-11-23,14.800000190734863,15.380000114440918,14.619999885559082,15.079999923706055,5230006.0
+2020-11-24,15.100000381469727,15.5600004196167,15.0600004196167,15.5,5151928.0
+2020-11-25,16.100000381469727,17.040000915527344,16.0,16.459999084472656,11372854.0
+2020-11-26,15.699999809265137,16.360000610351562,15.600000381469727,16.0,2975219.0
+2020-11-29,16.239999771118164,16.280000686645508,15.640000343322754,15.720000267028809,2457053.0
+2020-11-30,15.600000381469727,16.059999465942383,15.460000038146973,16.040000915527344,4922275.0
+2020-12-01,16.15999984741211,17.479999542236328,16.040000915527344,17.139999389648438,11527960.0
+2020-12-02,17.399999618530273,17.440000534057617,16.860000610351562,17.020000457763672,3525079.0
+2020-12-03,17.040000915527344,17.31999969482422,16.860000610351562,17.040000915527344,2290279.0
+2020-12-06,17.219999313354492,17.260000228881836,15.5,15.539999961853027,1933303.0
+2020-12-07,15.5600004196167,17.0,15.5600004196167,17.0,2804109.0
+2020-12-08,17.0,17.15999984741211,16.520000457763672,16.84000015258789,3024040.0
+2020-12-09,16.84000015258789,16.860000610351562,16.600000381469727,16.84000015258789,1153624.0
+2020-12-10,17.0,17.5,17.0,17.100000381469727,5625978.0
+2020-12-13,17.100000381469727,17.200000762939453,16.81999969482422,17.1200008392334,1877258.0
+2020-12-14,17.200000762939453,17.200000762939453,16.899999618530273,17.0,1383788.0
+2020-12-15,17.079999923706055,17.31999969482422,16.8799991607666,17.040000915527344,2523230.0
+2020-12-16,17.100000381469727,17.3799991607666,17.040000915527344,17.139999389648438,2058501.0
+2020-12-17,17.200000762939453,17.420000076293945,17.020000457763672,17.399999618530273,3868467.0
+2020-12-20,17.5,17.760000228881836,17.040000915527344,17.100000381469727,4191155.0
+2020-12-21,16.65999984741211,16.65999984741211,15.619999885559082,15.920000076293945,4349963.0
+2020-12-22,16.079999923706055,16.540000915527344,16.0,16.540000915527344,2030013.0
+2020-12-23,16.579999923706055,16.739999771118164,16.299999237060547,16.600000381469727,1693733.0
+2020-12-24,16.600000381469727,16.700000762939453,16.3799991607666,16.579999923706055,1486526.0
+2020-12-27,17.020000457763672,17.18000030517578,16.700000762939453,16.700000762939453,2236156.0
+2020-12-28,16.780000686645508,16.959999084472656,16.65999984741211,16.739999771118164,1381972.0
+2020-12-29,16.700000762939453,16.719999313354492,16.459999084472656,16.68000030517578,907040.0
+2020-12-30,16.68000030517578,16.760000228881836,16.479999542236328,16.639999389648438,619014.0
+2020-12-31,16.540000915527344,16.600000381469727,16.3799991607666,16.399999618530273,570249.0
+2021-01-03,16.3799991607666,16.399999618530273,15.800000190734863,15.960000038146973,1040505.0
+2021-01-04,15.979999542236328,16.139999389648438,15.880000114440918,16.139999389648438,631702.0
+2021-01-05,16.18000030517578,16.239999771118164,15.960000038146973,16.020000457763672,562860.0
+2021-01-06,16.18000030517578,16.18000030517578,16.020000457763672,16.079999923706055,334480.0
+2021-01-07,16.100000381469727,16.18000030517578,16.040000915527344,16.079999923706055,428669.0
+2021-01-10,16.200000762939453,16.399999618530273,16.15999984741211,16.31999969482422,532324.0
+2021-01-11,16.31999969482422,16.31999969482422,16.200000762939453,16.219999313354492,405731.0
+2021-01-12,16.260000228881836,16.260000228881836,16.0,16.100000381469727,636508.0
+2021-01-13,16.079999923706055,16.139999389648438,16.0,16.0,533401.0
+2021-01-14,16.020000457763672,16.15999984741211,16.0,16.059999465942383,534568.0
+2021-01-17,16.020000457763672,16.040000915527344,15.880000114440918,15.920000076293945,645344.0
+2021-01-18,15.920000076293945,16.100000381469727,15.220000267028809,15.899999618530273,993338.0
+2021-01-19,15.9399995803833,15.979999542236328,15.779999732971191,15.84000015258789,398100.0
+2021-01-20,15.859999656677246,15.899999618530273,15.779999732971191,15.800000190734863,290336.0
+2021-01-21,15.899999618530273,15.920000076293945,15.699999809265137,15.779999732971191,337987.0
+2021-01-24,15.739999771118164,16.100000381469727,15.739999771118164,16.100000381469727,705577.0
+2021-01-25,16.18000030517578,16.479999542236328,16.079999923706055,16.100000381469727,2253627.0
+2021-01-26,16.100000381469727,16.15999984741211,15.899999618530273,15.979999542236328,550754.0
+2021-01-27,16.0,16.040000915527344,15.920000076293945,15.9399995803833,213312.0
+2021-01-28,15.880000114440918,15.979999542236328,15.84000015258789,15.920000076293945,462364.0
+2021-01-31,15.899999618530273,16.0,15.699999809265137,15.720000267028809,614390.0
+2021-02-01,15.720000267028809,15.920000076293945,15.619999885559082,15.65999984741211,516487.0
+2021-02-02,15.65999984741211,15.880000114440918,15.399999618530273,15.479999542236328,660713.0
+2021-02-03,15.460000038146973,15.520000457763672,15.020000457763672,15.020000457763672,778124.0
+2021-02-04,14.819999694824219,14.960000038146973,14.4399995803833,14.800000190734863,607049.0
+2021-02-07,14.960000038146973,15.15999984741211,14.84000015258789,15.020000457763672,587449.0
+2021-02-08,15.220000267028809,15.5,15.180000305175781,15.399999618530273,755484.0
+2021-02-09,15.460000038146973,15.619999885559082,15.399999618530273,15.520000457763672,584292.0
+2021-02-10,15.539999961853027,16.040000915527344,15.420000076293945,15.899999618530273,1533425.0
+2021-02-11,16.059999465942383,16.280000686645508,15.899999618530273,15.960000038146973,1500166.0
+2021-02-14,16.0,16.139999389648438,15.960000038146973,16.0,638008.0
+2021-02-15,16.059999465942383,16.100000381469727,15.960000038146973,16.079999923706055,724933.0
+2021-02-16,16.079999923706055,16.600000381469727,15.960000038146973,16.5,3391907.0
+2021-02-17,16.6200008392334,16.719999313354492,16.219999313354492,16.540000915527344,2533758.0
+2021-02-18,16.559999465942383,16.639999389648438,16.3799991607666,16.3799991607666,1158383.0
+2021-02-21,16.280000686645508,16.6200008392334,16.219999313354492,16.299999237060547,1173226.0
+2021-02-22,16.420000076293945,16.959999084472656,16.420000076293945,16.540000915527344,3205854.0
+2021-02-23,16.639999389648438,18.18000030517578,16.639999389648438,18.18000030517578,9719108.0
+2021-02-24,19.079999923706055,19.979999542236328,17.0,19.299999237060547,27920759.0
+2021-02-25,20.100000381469727,21.219999313354492,19.979999542236328,21.200000762939453,13359503.0
+2021-02-28,20.5,23.0,20.3799991607666,22.34000015258789,20830931.0
+2021-03-01,22.579999923706055,24.559999465942383,22.399999618530273,24.559999465942383,11949351.0
+2021-03-02,25.200000762939453,26.200000762939453,22.940000534057617,23.0,20119091.0
+2021-03-03,23.0,24.3799991607666,22.139999389648438,22.65999984741211,18778498.0
+2021-03-04,22.65999984741211,23.440000534057617,22.200000762939453,23.200000762939453,9741012.0
+2021-03-07,23.5,24.200000762939453,23.360000610351562,23.459999084472656,9439416.0
+2021-03-08,23.200000762939453,23.260000228881836,22.479999542236328,22.579999923706055,4645599.0
+2021-03-09,22.68000030517578,23.0,22.360000610351562,22.440000534057617,4101501.0
+2021-03-10,22.639999389648438,23.520000457763672,22.239999771118164,22.799999237060547,8356997.0
+2021-03-11,22.81999969482422,23.200000762939453,22.420000076293945,22.600000381469727,2978321.0
+2021-03-14,22.5,22.81999969482422,22.360000610351562,22.360000610351562,2676077.0
+2021-03-15,22.360000610351562,22.84000015258789,22.139999389648438,22.34000015258789,4616062.0
+2021-03-16,22.299999237060547,23.18000030517578,21.81999969482422,22.299999237060547,7922462.0
+2021-03-17,22.34000015258789,22.459999084472656,22.020000457763672,22.200000762939453,1854238.0
+2021-03-18,22.219999313354492,22.5,22.18000030517578,22.299999237060547,1639527.0
+2021-03-21,22.299999237060547,22.399999618530273,22.139999389648438,22.200000762939453,1435377.0
+2021-03-22,22.260000228881836,23.959999084472656,22.219999313354492,22.979999542236328,16730328.0
+2021-03-23,23.020000457763672,23.399999618530273,22.559999465942383,22.579999923706055,4233215.0
+2021-03-24,22.579999923706055,22.940000534057617,22.299999237060547,22.360000610351562,2168078.0
+2021-03-25,22.5,22.860000610351562,22.360000610351562,22.479999542236328,2296987.0
+2021-03-28,22.579999923706055,22.68000030517578,22.360000610351562,22.420000076293945,1368581.0
+2021-03-29,22.440000534057617,24.65999984741211,22.440000534057617,24.65999984741211,14568448.0
+2021-03-30,25.700000762939453,26.899999618530273,24.760000228881836,24.959999084472656,18929276.0
+2021-03-31,24.959999084472656,25.200000762939453,24.100000381469727,24.459999084472656,8200744.0
+2021-04-01,24.0,24.219999313354492,23.5,23.5,6298031.0
+2021-04-04,23.520000457763672,23.600000381469727,22.940000534057617,23.059999465942383,4247719.0
+2021-04-05,23.100000381469727,25.350000381469727,22.959999084472656,24.579999923706055,25364527.0
+2021-04-06,24.68000030517578,25.0,24.15999984741211,24.299999237060547,7327797.0
+2021-04-07,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2021-04-08,24.059999465942383,24.940000534057617,23.959999084472656,24.18000030517578,6300263.0
+2021-04-11,24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0.0
+2021-04-12,24.5,24.65999984741211,24.079999923706055,24.100000381469727,3150251.0
+2021-04-13,24.200000762939453,24.239999771118164,23.739999771118164,23.739999771118164,1314377.0
+2021-04-14,23.719999313354492,23.860000610351562,23.459999084472656,23.540000915527344,1560222.0
+2021-04-15,23.600000381469727,24.540000915527344,23.579999923706055,24.100000381469727,4023964.0
+2021-04-18,24.219999313354492,24.5,24.18000030517578,24.280000686645508,1690607.0
+2021-04-19,24.459999084472656,24.520000457763672,24.239999771118164,24.280000686645508,1473948.0
+2021-04-20,24.280000686645508,24.280000686645508,23.899999618530273,24.059999465942383,1762120.0
+2021-04-21,24.100000381469727,24.440000534057617,23.959999084472656,24.040000915527344,1810993.0
+2021-04-22,24.079999923706055,24.139999389648438,23.899999618530273,23.940000534057617,1033315.0
+2021-04-25,23.899999618530273,24.299999237060547,23.520000457763672,24.100000381469727,2039181.0
+2021-04-26,24.18000030517578,25.549999237060547,24.18000030517578,24.799999237060547,11833496.0
+2021-04-27,24.979999542236328,24.979999542236328,24.520000457763672,24.579999923706055,2006631.0
+2021-04-28,24.600000381469727,25.0,24.299999237060547,24.299999237060547,2523264.0
+2021-04-29,24.15999984741211,24.520000457763672,24.100000381469727,24.139999389648438,1713074.0
+2021-05-02,24.200000762939453,24.399999618530273,24.0,24.139999389648438,1631911.0
+2021-05-03,24.100000381469727,24.18000030517578,23.940000534057617,23.979999542236328,1425823.0
+2021-05-04,24.0,24.34000015258789,23.959999084472656,24.040000915527344,965723.0
+2021-05-05,24.0,24.15999984741211,23.959999084472656,24.0,628390.0
+2021-05-06,24.0,24.0,23.719999313354492,23.760000228881836,569626.0
+2021-05-09,23.8799991607666,24.0,23.739999771118164,23.860000610351562,344571.0
+2021-05-10,23.81999969482422,24.020000457763672,23.739999771118164,23.979999542236328,556767.0
+2021-05-17,23.979999542236328,24.020000457763672,23.84000015258789,23.899999618530273,796396.0
+2021-05-18,23.959999084472656,24.079999923706055,23.860000610351562,23.8799991607666,1059417.0
+2021-05-19,23.8799991607666,24.440000534057617,23.799999237060547,24.139999389648438,2586687.0
+2021-05-20,24.219999313354492,24.579999923706055,24.15999984741211,24.420000076293945,2630998.0
+2021-05-23,24.700000762939453,26.700000762939453,24.700000762939453,26.299999237060547,16008367.0
+2021-05-24,26.700000762939453,26.700000762939453,24.899999618530273,24.959999084472656,6708274.0
+2021-05-25,24.979999542236328,25.299999237060547,24.719999313354492,24.81999969482422,2448771.0
+2021-05-26,24.81999969482422,25.799999237060547,24.739999771118164,25.350000381469727,5020724.0
+2021-05-27,25.5,25.850000381469727,25.399999618530273,25.600000381469727,2752009.0
+2021-05-30,25.399999618530273,26.899999618530273,25.25,26.649999618530273,8346981.0
+2021-05-31,26.950000762939453,27.450000762939453,26.049999237060547,26.100000381469727,9693284.0
+2021-06-01,26.100000381469727,26.5,26.0,26.100000381469727,2914337.0
+2021-06-02,26.0,26.299999237060547,25.75,25.850000381469727,1407457.0
+2021-06-03,25.799999237060547,26.200000762939453,25.700000762939453,25.899999618530273,1482170.0
+2021-06-06,25.799999237060547,26.950000762939453,25.75,26.5,8175783.0
+2021-06-07,26.649999618530273,26.899999618530273,26.149999618530273,26.600000381469727,3634392.0
+2021-06-08,26.799999237060547,27.5,24.700000762939453,26.549999237060547,9350620.0
+2021-06-09,26.649999618530273,26.850000381469727,26.049999237060547,26.200000762939453,2518975.0
+2021-06-10,26.299999237060547,26.399999618530273,25.700000762939453,25.899999618530273,1804615.0
+2021-06-13,26.0,26.450000762939453,25.799999237060547,26.299999237060547,2782204.0
+2021-06-14,26.350000381469727,26.5,25.0,25.950000762939453,1990243.0
+2021-06-15,25.950000762939453,26.399999618530273,25.700000762939453,25.950000762939453,3141287.0
+2021-06-16,25.950000762939453,26.200000762939453,25.700000762939453,25.899999618530273,1082645.0
+2021-06-17,25.850000381469727,26.5,25.850000381469727,26.100000381469727,2694308.0
+2021-06-20,26.0,26.950000762939453,25.799999237060547,26.950000762939453,5706972.0
+2021-06-21,27.450000762939453,27.950000762939453,27.0,27.049999237060547,10001940.0
+2021-06-22,27.049999237060547,27.149999618530273,26.649999618530273,26.799999237060547,2722999.0
+2021-06-23,26.799999237060547,27.25,26.5,26.799999237060547,3002906.0
+2021-06-24,26.899999618530273,26.899999618530273,26.600000381469727,26.600000381469727,1768958.0
+2021-06-27,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2021-06-28,26.850000381469727,27.25,26.700000762939453,26.850000381469727,2578501.0
+2021-06-29,26.950000762939453,26.950000762939453,26.700000762939453,26.850000381469727,1619509.0
+2021-06-30,26.899999618530273,27.649999618530273,26.799999237060547,26.950000762939453,7427646.0
+2021-07-01,27.049999237060547,27.25,26.799999237060547,26.899999618530273,1917637.0
+2021-07-04,26.899999618530273,27.0,26.5,26.5,1618024.0
+2021-07-05,26.549999237060547,26.649999618530273,26.299999237060547,26.399999618530273,949125.0
+2021-07-06,26.399999618530273,26.600000381469727,26.200000762939453,26.25,852727.0
+2021-07-07,26.100000381469727,26.200000762939453,25.799999237060547,25.850000381469727,1292387.0
+2021-07-08,25.899999618530273,26.100000381469727,25.350000381469727,25.5,1120285.0
+2021-07-11,25.850000381469727,26.649999618530273,25.600000381469727,26.399999618530273,2911457.0
+2021-07-12,26.399999618530273,26.649999618530273,25.5,25.950000762939453,2368081.0
+2021-07-13,26.149999618530273,26.399999618530273,25.75,25.899999618530273,1271392.0
+2021-07-14,25.950000762939453,26.5,25.899999618530273,26.5,1524374.0
+2021-07-15,26.600000381469727,26.649999618530273,26.049999237060547,26.149999618530273,1348707.0
+2021-07-25,26.399999618530273,26.549999237060547,26.0,26.25,1053394.0
+2021-07-26,26.200000762939453,26.299999237060547,26.0,26.100000381469727,498150.0
+2021-07-27,26.149999618530273,26.25,26.0,26.100000381469727,436304.0
+2021-07-28,26.149999618530273,26.5,26.100000381469727,26.149999618530273,888886.0
+2021-07-29,26.299999237060547,26.350000381469727,26.149999618530273,26.149999618530273,455236.0
+2021-08-01,26.299999237060547,26.299999237060547,26.049999237060547,26.100000381469727,704453.0
+2021-08-02,26.149999618530273,26.25,25.899999618530273,25.950000762939453,600151.0
+2021-08-03,26.0,26.25,25.799999237060547,25.950000762939453,405765.0
+2021-08-04,25.899999618530273,26.0,25.600000381469727,25.700000762939453,505906.0
+2021-08-05,25.700000762939453,26.049999237060547,25.399999618530273,25.850000381469727,624074.0
+2021-08-08,25.899999618530273,26.100000381469727,25.799999237060547,25.899999618530273,586898.0
+2021-08-09,26.0,26.0,25.600000381469727,25.649999618530273,559691.0
+2021-08-10,25.649999618530273,25.950000762939453,25.600000381469727,25.700000762939453,530568.0
+2021-08-11,25.600000381469727,25.700000762939453,25.5,25.549999237060547,369640.0
+2021-08-12,25.549999237060547,25.549999237060547,24.920000076293945,25.200000762939453,596518.0
+2021-08-15,25.200000762939453,25.350000381469727,25.0,25.149999618530273,368855.0
+2021-08-16,25.0,25.149999618530273,24.739999771118164,24.760000228881836,467545.0
+2021-08-17,24.719999313354492,24.799999237060547,24.459999084472656,24.5,455997.0
+2021-08-18,24.5,25.299999237060547,24.5,24.739999771118164,1224301.0
+2021-08-19,24.739999771118164,24.799999237060547,24.0,24.440000534057617,495155.0
+2021-08-22,24.5,24.5,24.0,24.059999465942383,321886.0
+2021-08-23,24.100000381469727,24.440000534057617,23.8799991607666,23.8799991607666,557973.0
+2021-08-24,23.899999618530273,24.079999923706055,23.559999465942383,23.81999969482422,473091.0
+2021-08-25,23.899999618530273,24.100000381469727,23.799999237060547,23.959999084472656,439405.0
+2021-08-26,24.040000915527344,24.040000915527344,23.899999618530273,23.979999542236328,235152.0
+2021-08-29,24.040000915527344,24.65999984741211,24.040000915527344,24.399999618530273,626671.0
+2021-08-30,24.420000076293945,24.959999084472656,24.399999618530273,24.899999618530273,638496.0
+2021-08-31,24.940000534057617,25.149999618530273,24.84000015258789,24.920000076293945,716265.0
+2021-09-01,24.920000076293945,24.979999542236328,24.860000610351562,24.8799991607666,291797.0
+2021-09-02,24.940000534057617,24.959999084472656,24.81999969482422,24.899999618530273,468597.0
+2021-09-05,24.920000076293945,25.5,24.8799991607666,25.350000381469727,1302202.0
+2021-09-06,25.450000762939453,25.799999237060547,25.299999237060547,25.350000381469727,1319277.0
+2021-09-07,25.399999618530273,25.549999237060547,25.200000762939453,25.25,393942.0
+2021-09-08,25.100000381469727,25.25,24.8799991607666,24.899999618530273,877276.0
+2021-09-09,24.920000076293945,25.350000381469727,24.899999618530273,24.979999542236328,1176878.0
+2021-09-12,24.920000076293945,24.959999084472656,24.68000030517578,24.700000762939453,454470.0
+2021-09-13,24.739999771118164,24.81999969482422,24.68000030517578,24.760000228881836,297161.0
+2021-09-14,24.799999237060547,24.899999618530273,24.639999389648438,24.639999389648438,476368.0
+2021-09-15,24.600000381469727,24.8799991607666,24.399999618530273,24.399999618530273,490783.0
+2021-09-16,24.399999618530273,24.639999389648438,24.399999618530273,24.639999389648438,265753.0
+2021-09-19,24.600000381469727,24.600000381469727,24.420000076293945,24.420000076293945,278016.0
+2021-09-20,24.440000534057617,24.440000534057617,24.100000381469727,24.100000381469727,333983.0
+2021-09-21,23.979999542236328,24.200000762939453,23.899999618530273,23.920000076293945,386933.0
+2021-09-22,23.920000076293945,24.040000915527344,23.920000076293945,23.940000534057617,243922.0
+2021-09-26,23.940000534057617,24.1200008392334,23.940000534057617,23.959999084472656,284366.0
+2021-09-27,23.959999084472656,23.959999084472656,23.68000030517578,23.68000030517578,380885.0
+2021-09-28,23.600000381469727,23.959999084472656,23.540000915527344,23.600000381469727,455991.0
+2021-09-29,24.639999389648438,25.950000762939453,24.639999389648438,25.950000762939453,10153324.0
+2021-09-30,26.299999237060547,26.299999237060547,24.860000610351562,24.899999618530273,8307040.0
+2021-10-03,24.8799991607666,24.979999542236328,24.200000762939453,24.239999771118164,2072877.0
+2021-10-04,24.239999771118164,24.5,23.940000534057617,23.959999084472656,1297148.0
+2021-10-05,23.940000534057617,24.100000381469727,23.719999313354492,23.719999313354492,725729.0
+2021-10-06,23.600000381469727,24.899999618530273,23.600000381469727,24.420000076293945,4221807.0
+2021-10-07,24.299999237060547,24.440000534057617,23.81999969482422,23.860000610351562,1269389.0
+2021-10-10,23.860000610351562,23.8799991607666,23.100000381469727,23.18000030517578,1118570.0
+2021-10-11,23.18000030517578,23.18000030517578,23.18000030517578,23.18000030517578,0.0
+2021-10-12,23.0,23.219999313354492,22.700000762939453,22.780000686645508,773389.0
+2021-10-13,22.780000686645508,23.5,22.739999771118164,23.239999771118164,1021268.0
+2021-10-14,23.5,23.5,23.219999313354492,23.280000686645508,498590.0
+2021-10-17,23.459999084472656,23.700000762939453,23.299999237060547,23.5,861710.0
+2021-10-18,23.5,23.940000534057617,23.459999084472656,23.760000228881836,3024199.0
+2021-10-19,23.799999237060547,24.059999465942383,23.360000610351562,23.479999542236328,1393911.0
+2021-10-20,23.459999084472656,23.5,23.020000457763672,23.100000381469727,686917.0
+2021-10-21,23.020000457763672,23.280000686645508,22.8799991607666,23.15999984741211,481489.0
+2021-10-24,23.200000762939453,23.239999771118164,23.0,23.020000457763672,385066.0
+2021-10-25,23.020000457763672,23.399999618530273,23.0,23.1200008392334,839243.0
+2021-10-26,23.100000381469727,23.239999771118164,23.040000915527344,23.059999465942383,295606.0
+2021-10-27,23.139999389648438,23.15999984741211,22.700000762939453,22.780000686645508,468355.0
+2021-10-28,22.739999771118164,22.979999542236328,22.68000030517578,22.780000686645508,270643.0
+2021-10-31,22.760000228881836,23.0,22.65999984741211,22.65999984741211,311538.0
+2021-11-01,22.700000762939453,22.739999771118164,22.479999542236328,22.5,262629.0
+2021-11-02,22.5,22.559999465942383,22.0,22.020000457763672,769506.0
+2021-11-03,22.020000457763672,22.020000457763672,21.5,21.579999923706055,608142.0
+2021-11-04,21.520000457763672,21.860000610351562,21.520000457763672,21.860000610351562,287894.0
+2021-11-07,21.860000610351562,22.260000228881836,21.799999237060547,22.079999923706055,444825.0
+2021-11-08,22.079999923706055,22.079999923706055,21.18000030517578,21.440000534057617,608510.0
+2021-11-09,21.399999618530273,21.399999618530273,20.360000610351562,20.540000915527344,773633.0
+2021-11-10,20.34000015258789,20.719999313354492,20.31999969482422,20.520000457763672,332337.0
+2021-11-11,20.520000457763672,20.860000610351562,20.479999542236328,20.700000762939453,385129.0
+2021-11-14,20.719999313354492,20.959999084472656,20.700000762939453,20.700000762939453,417833.0
+2021-11-15,20.760000228881836,21.31999969482422,20.440000534057617,20.559999465942383,1099967.0
+2021-11-16,20.5,20.84000015258789,20.219999313354492,20.219999313354492,412321.0
+2021-11-17,20.219999313354492,20.399999618530273,20.0,20.079999923706055,479533.0
+2021-11-18,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2021-11-21,19.520000457763672,19.520000457763672,18.799999237060547,19.0,537790.0
+2021-11-22,19.0,19.040000915527344,18.299999237060547,18.299999237060547,636437.0
+2021-11-23,18.299999237060547,18.899999618530273,18.200000762939453,18.760000228881836,499965.0
+2021-11-24,19.0,19.15999984741211,18.780000686645508,18.899999618530273,511303.0
+2021-11-25,19.020000457763672,19.299999237060547,18.959999084472656,19.1200008392334,435237.0
+2021-11-28,19.1200008392334,19.1200008392334,19.1200008392334,19.1200008392334,0.0
+2021-11-29,17.719999313354492,17.959999084472656,17.200000762939453,17.399999618530273,589027.0
+2021-11-30,17.399999618530273,18.059999465942383,17.239999771118164,17.799999237060547,727542.0
+2021-12-01,17.8799991607666,18.15999984741211,17.579999923706055,18.139999389648438,623438.0
+2021-12-02,17.68000030517578,18.399999618530273,17.68000030517578,18.0,723599.0
+2021-12-05,18.260000228881836,18.719999313354492,18.200000762939453,18.600000381469727,1164970.0
+2021-12-06,18.780000686645508,19.100000381469727,18.639999389648438,18.65999984741211,1118211.0
+2021-12-07,18.760000228881836,19.5,18.719999313354492,19.5,2024773.0
+2021-12-08,19.899999618530273,21.15999984741211,19.899999618530273,20.299999237060547,3327672.0
+2021-12-09,20.200000762939453,20.200000762939453,19.579999923706055,19.799999237060547,1173723.0
+2021-12-12,19.899999618530273,20.260000228881836,19.81999969482422,20.200000762939453,1102898.0
+2021-12-13,20.459999084472656,21.1200008392334,20.399999618530273,20.780000686645508,1710827.0
+2021-12-14,20.799999237060547,20.8799991607666,20.360000610351562,20.420000076293945,942199.0
+2021-12-15,20.5,21.020000457763672,20.440000534057617,20.65999984741211,1205967.0
+2021-12-16,20.5,20.979999542236328,20.5,20.8799991607666,683240.0
+2021-12-19,20.600000381469727,20.799999237060547,20.299999237060547,20.299999237060547,636173.0
+2021-12-20,20.200000762939453,20.200000762939453,19.600000381469727,19.8799991607666,884089.0
+2021-12-21,19.959999084472656,20.260000228881836,19.920000076293945,20.200000762939453,543617.0
+2021-12-22,20.18000030517578,20.920000076293945,20.0,20.020000457763672,1691006.0
+2021-12-23,20.040000915527344,20.360000610351562,19.440000534057617,19.5,802756.0
+2021-12-26,19.600000381469727,19.700000762939453,19.15999984741211,19.219999313354492,294928.0
+2021-12-27,19.239999771118164,19.399999618530273,18.8799991607666,19.020000457763672,576373.0
+2021-12-28,19.18000030517578,19.34000015258789,19.1200008392334,19.34000015258789,333572.0
+2021-12-29,19.34000015258789,19.600000381469727,18.799999237060547,18.899999618530273,618152.0
+2021-12-30,18.920000076293945,19.479999542236328,18.899999618530273,19.059999465942383,576123.0
+2022-01-02,19.059999465942383,19.15999984741211,18.940000534057617,18.940000534057617,227414.0
+2022-01-03,18.940000534057617,19.040000915527344,18.3799991607666,18.5,473689.0
+2022-01-04,18.700000762939453,18.760000228881836,18.440000534057617,18.5,260677.0
+2022-01-05,18.579999923706055,18.81999969482422,18.520000457763672,18.68000030517578,264771.0
+2022-01-06,18.68000030517578,18.84000015258789,18.540000915527344,18.760000228881836,322410.0
+2022-01-09,18.920000076293945,19.520000457763672,18.899999618530273,19.520000457763672,744151.0
+2022-01-10,19.700000762939453,19.780000686645508,19.520000457763672,19.559999465942383,691872.0
+2022-01-11,19.559999465942383,20.18000030517578,19.559999465942383,19.899999618530273,798314.0
+2022-01-12,19.940000534057617,19.979999542236328,19.760000228881836,19.780000686645508,316528.0
+2022-01-13,19.84000015258789,19.959999084472656,19.700000762939453,19.920000076293945,401807.0
+2022-01-16,19.940000534057617,20.18000030517578,19.899999618530273,20.1200008392334,741705.0
+2022-01-17,20.100000381469727,20.399999618530273,19.959999084472656,20.299999237060547,798114.0
+2022-01-18,20.399999618530273,20.459999084472656,20.200000762939453,20.219999313354492,618705.0
+2022-01-19,20.219999313354492,20.31999969482422,20.15999984741211,20.200000762939453,276729.0
+2022-01-20,20.200000762939453,20.200000762939453,20.0,20.15999984741211,391597.0
+2022-01-23,20.020000457763672,20.059999465942383,19.899999618530273,19.920000076293945,363538.0
+2022-01-24,19.920000076293945,20.0,19.84000015258789,19.979999542236328,152687.0
+2022-01-25,19.979999542236328,20.079999923706055,19.84000015258789,19.959999084472656,195446.0
+2022-01-26,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0.0
+2022-01-27,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0.0
+2022-01-30,21.239999771118164,22.479999542236328,21.219999313354492,22.0,4326639.0
+2022-01-31,22.700000762939453,22.780000686645508,22.0,22.040000915527344,2129160.0
+2022-02-01,22.200000762939453,22.200000762939453,21.479999542236328,21.520000457763672,973946.0
+2022-02-02,21.65999984741211,21.84000015258789,21.5,21.68000030517578,769196.0
+2022-02-03,22.0,22.360000610351562,21.700000762939453,21.700000762939453,1617765.0
+2022-02-06,21.780000686645508,21.799999237060547,21.5,21.700000762939453,509948.0
+2022-02-07,21.65999984741211,22.1200008392334,21.600000381469727,21.799999237060547,750650.0
+2022-02-08,21.979999542236328,21.979999542236328,21.520000457763672,21.540000915527344,426429.0
+2022-02-09,21.600000381469727,21.6200008392334,21.399999618530273,21.399999618530273,330987.0
+2022-02-10,21.420000076293945,21.479999542236328,21.200000762939453,21.280000686645508,278340.0
+2022-02-13,21.0,21.0,19.760000228881836,20.18000030517578,1343569.0
+2022-02-14,20.139999389648438,20.479999542236328,19.899999618530273,20.18000030517578,928150.0
+2022-02-15,20.18000030517578,22.079999923706055,20.18000030517578,22.0,2591716.0
+2022-02-16,22.200000762939453,22.260000228881836,21.719999313354492,21.760000228881836,1848593.0
+2022-02-17,21.979999542236328,21.979999542236328,21.520000457763672,21.540000915527344,707899.0
+2022-02-20,21.5,21.68000030517578,20.81999969482422,20.81999969482422,528443.0
+2022-02-21,20.780000686645508,21.399999618530273,20.780000686645508,20.959999084472656,531729.0
+2022-02-23,20.799999237060547,21.139999389648438,20.799999237060547,20.920000076293945,261603.0
+2022-02-24,19.899999618530273,20.420000076293945,19.899999618530273,20.020000457763672,971126.0
+2022-02-27,20.239999771118164,20.760000228881836,20.200000762939453,20.700000762939453,529768.0
+2022-02-28,20.700000762939453,20.739999771118164,20.540000915527344,20.579999923706055,353469.0
+2022-03-01,20.600000381469727,20.65999984741211,20.280000686645508,20.280000686645508,437966.0
+2022-03-02,20.239999771118164,20.239999771118164,19.8799991607666,20.079999923706055,619630.0
+2022-03-03,20.020000457763672,20.540000915527344,19.979999542236328,20.100000381469727,695123.0
+2022-03-06,20.280000686645508,20.5,19.979999542236328,20.479999542236328,688129.0
+2022-03-07,20.579999923706055,20.579999923706055,20.059999465942383,20.18000030517578,490299.0
+2022-03-08,20.5,21.440000534057617,20.5,20.600000381469727,2247690.0
+2022-03-09,20.600000381469727,20.799999237060547,20.399999618530273,20.459999084472656,427199.0
+2022-03-10,20.399999618530273,20.579999923706055,20.299999237060547,20.360000610351562,271766.0
+2022-03-13,20.299999237060547,20.479999542236328,20.139999389648438,20.139999389648438,290546.0
+2022-03-14,20.200000762939453,20.239999771118164,19.8799991607666,20.0,440626.0
+2022-03-15,19.979999542236328,20.15999984741211,19.899999618530273,19.899999618530273,197855.0
+2022-03-16,20.0,20.479999542236328,19.84000015258789,20.280000686645508,457426.0
+2022-03-17,20.200000762939453,20.260000228881836,20.0,20.020000457763672,326466.0
+2022-03-20,20.040000915527344,20.100000381469727,19.899999618530273,19.940000534057617,370627.0
+2022-03-21,19.959999084472656,19.979999542236328,19.579999923706055,19.600000381469727,421758.0
+2022-03-22,19.579999923706055,19.579999923706055,19.219999313354492,19.3799991607666,387387.0
+2022-03-23,19.31999969482422,19.639999389648438,19.31999969482422,19.5,351795.0
+2022-03-24,19.559999465942383,19.600000381469727,19.3799991607666,19.440000534057617,168471.0
+2022-03-27,19.420000076293945,19.600000381469727,19.31999969482422,19.440000534057617,242153.0
+2022-03-28,19.3799991607666,19.3799991607666,19.020000457763672,19.239999771118164,412900.0
+2022-03-29,19.200000762939453,19.440000534057617,19.100000381469727,19.219999313354492,464636.0
+2022-03-30,19.239999771118164,19.31999969482422,19.200000762939453,19.219999313354492,198773.0
+2022-03-31,19.18000030517578,19.260000228881836,19.0,19.0,261176.0
+2022-04-03,18.8799991607666,19.0,18.68000030517578,18.799999237060547,327857.0
+2022-04-04,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2022-04-05,18.899999618530273,18.979999542236328,18.520000457763672,18.520000457763672,369784.0
+2022-04-06,18.520000457763672,18.520000457763672,18.1200008392334,18.399999618530273,448334.0
+2022-04-07,18.399999618530273,18.799999237060547,18.360000610351562,18.760000228881836,371911.0
+2022-04-10,18.760000228881836,18.860000610351562,18.399999618530273,18.399999618530273,347595.0
+2022-04-11,18.440000534057617,18.440000534057617,18.0,18.0,315490.0
+2022-04-12,17.920000076293945,17.959999084472656,17.639999389648438,17.760000228881836,475073.0
+2022-04-13,17.959999084472656,17.959999084472656,17.31999969482422,17.719999313354492,267660.0
+2022-04-14,17.700000762939453,18.299999237060547,17.639999389648438,18.079999923706055,340114.0
+2022-04-17,18.200000762939453,19.739999771118164,18.1200008392334,19.420000076293945,1503261.0
+2022-04-18,19.459999084472656,19.559999465942383,18.979999542236328,19.0,646033.0
+2022-04-19,19.020000457763672,19.020000457763672,18.559999465942383,18.559999465942383,313502.0
+2022-04-20,18.600000381469727,18.940000534057617,18.34000015258789,18.459999084472656,327678.0
+2022-04-21,18.5,18.739999771118164,18.079999923706055,18.079999923706055,249462.0
+2022-04-24,18.100000381469727,18.520000457763672,18.0,18.0,221447.0
+2022-04-25,18.360000610351562,18.8799991607666,18.0,18.0,897571.0
+2022-04-26,18.059999465942383,18.15999984741211,17.84000015258789,18.100000381469727,417483.0
+2022-04-27,18.100000381469727,18.34000015258789,18.079999923706055,18.100000381469727,177191.0
+2022-04-28,18.299999237060547,18.600000381469727,18.280000686645508,18.5,255174.0
+2022-05-08,18.5,18.5,18.0,18.18000030517578,233408.0
+2022-05-09,18.200000762939453,18.440000534057617,18.15999984741211,18.15999984741211,684887.0
+2022-05-10,18.299999237060547,18.299999237060547,18.040000915527344,18.15999984741211,216555.0
+2022-05-11,18.15999984741211,18.219999313354492,18.0,18.040000915527344,148570.0
+2022-05-12,18.100000381469727,18.100000381469727,17.700000762939453,17.700000762939453,288881.0
+2022-05-15,17.799999237060547,17.860000610351562,17.700000762939453,17.700000762939453,180223.0
+2022-05-16,17.84000015258789,18.200000762939453,17.780000686645508,17.780000686645508,445008.0
+2022-05-17,17.780000686645508,17.799999237060547,17.540000915527344,17.780000686645508,237009.0
+2022-05-18,17.780000686645508,17.780000686645508,17.780000686645508,17.780000686645508,0.0
+2022-05-19,17.600000381469727,17.700000762939453,16.899999618530273,17.239999771118164,207327.0
+2022-05-22,17.299999237060547,17.459999084472656,17.0,17.18000030517578,180333.0
+2022-05-23,17.5,17.700000762939453,17.0,17.0,288027.0
+2022-05-24,17.18000030517578,17.31999969482422,17.059999465942383,17.139999389648438,137159.0
+2022-05-25,17.200000762939453,17.280000686645508,17.0,17.079999923706055,237379.0
+2022-05-26,17.079999923706055,17.360000610351562,17.0,17.280000686645508,187712.0
+2022-05-29,17.34000015258789,17.559999465942383,17.200000762939453,17.479999542236328,240546.0
+2022-05-30,17.65999984741211,17.700000762939453,17.280000686645508,17.3799991607666,420472.0
+2022-05-31,17.34000015258789,17.440000534057617,17.1200008392334,17.15999984741211,446774.0
+2022-06-01,17.15999984741211,17.540000915527344,17.15999984741211,17.420000076293945,236205.0
+2022-06-02,17.360000610351562,17.5,17.200000762939453,17.5,235933.0
+2022-06-05,17.459999084472656,18.200000762939453,17.360000610351562,17.799999237060547,1460783.0
+2022-06-06,18.0,18.579999923706055,17.719999313354492,18.100000381469727,1661508.0
+2022-06-07,18.200000762939453,18.219999313354492,17.760000228881836,17.84000015258789,559717.0
+2022-06-08,17.81999969482422,17.899999618530273,17.65999984741211,17.65999984741211,201859.0
+2022-06-09,17.639999389648438,17.639999389648438,17.360000610351562,17.3799991607666,312690.0
+2022-06-12,17.020000457763672,17.020000457763672,16.31999969482422,16.420000076293945,425139.0
+2022-06-13,16.420000076293945,16.420000076293945,15.65999984741211,15.859999656677246,431063.0
+2022-06-14,15.619999885559082,15.779999732971191,14.539999961853027,15.260000228881836,560320.0
+2022-06-15,15.119999885559082,15.5,15.119999885559082,15.119999885559082,255216.0
+2022-06-16,15.119999885559082,15.300000190734863,14.760000228881836,14.760000228881836,192703.0
+2022-06-19,14.100000381469727,14.380000114440918,13.65999984741211,13.920000076293945,279864.0
+2022-06-20,13.920000076293945,14.300000190734863,13.920000076293945,14.119999885559082,199816.0
+2022-06-21,14.199999809265137,14.579999923706055,14.199999809265137,14.579999923706055,273530.0
+2022-06-22,14.399999618530273,14.5,14.039999961853027,14.079999923706055,252368.0
+2022-06-23,14.100000381469727,14.15999984741211,13.899999618530273,14.15999984741211,235939.0
+2022-06-26,14.460000038146973,14.760000228881836,14.260000228881836,14.640000343322754,262817.0
+2022-06-27,14.640000343322754,15.199999809265137,14.4399995803833,14.4399995803833,581559.0
+2022-06-28,14.899999618530273,14.899999618530273,14.119999885559082,14.539999961853027,342727.0
+2022-06-29,14.539999961853027,15.84000015258789,14.520000457763672,15.399999618530273,1487205.0
+2022-06-30,16.200000762939453,16.200000762939453,14.979999542236328,15.079999923706055,801580.0
+2022-07-03,15.0,15.300000190734863,14.5,14.5,288624.0
+2022-07-04,14.420000076293945,14.899999618530273,14.319999694824219,14.359999656677246,260748.0
+2022-07-05,14.380000114440918,14.699999809265137,14.380000114440918,14.479999542236328,141805.0
+2022-07-06,14.479999542236328,14.760000228881836,14.420000076293945,14.600000381469727,215163.0
+2022-07-13,14.399999618530273,15.0,14.399999618530273,14.539999961853027,329740.0
+2022-07-14,14.539999961853027,14.600000381469727,14.079999923706055,14.079999923706055,180939.0
+2022-07-17,14.359999656677246,14.399999618530273,14.180000305175781,14.279999732971191,118016.0
+2022-07-18,14.300000190734863,14.619999885559082,14.279999732971191,14.479999542236328,261463.0
+2022-07-19,14.5,14.779999732971191,14.4399995803833,14.760000228881836,400117.0
+2022-07-20,14.760000228881836,15.300000190734863,14.760000228881836,14.84000015258789,1098167.0
+2022-07-21,14.800000190734863,15.180000305175781,14.800000190734863,15.039999961853027,676455.0
+2022-07-24,15.100000381469727,15.4399995803833,15.0600004196167,15.279999732971191,685148.0
+2022-07-25,15.180000305175781,15.199999809265137,14.859999656677246,15.0,406898.0
+2022-07-26,15.079999923706055,15.199999809265137,14.960000038146973,14.960000038146973,256901.0
+2022-07-27,14.899999618530273,15.0600004196167,14.760000228881836,14.779999732971191,239634.0
+2022-07-28,14.880000114440918,14.9399995803833,14.84000015258789,14.899999618530273,208168.0
+2022-07-31,15.0,15.539999961853027,15.0,15.539999961853027,750784.0
+2022-08-01,15.34000015258789,16.0,15.34000015258789,15.880000114440918,679662.0
+2022-08-02,15.880000114440918,16.020000457763672,15.739999771118164,15.880000114440918,421383.0
+2022-08-03,15.880000114440918,16.260000228881836,15.880000114440918,15.960000038146973,527271.0
+2022-08-04,15.9399995803833,16.479999542236328,15.9399995803833,16.280000686645508,800863.0
+2022-08-07,16.399999618530273,16.65999984741211,16.3799991607666,16.440000534057617,611327.0
+2022-08-08,16.459999084472656,16.479999542236328,16.200000762939453,16.260000228881836,274890.0
+2022-08-09,16.280000686645508,16.719999313354492,16.280000686645508,16.5,667789.0
+2022-08-10,16.559999465942383,16.920000076293945,16.5,16.920000076293945,719273.0
+2022-08-11,17.0,17.8799991607666,17.0,17.15999984741211,1530291.0
+2022-08-14,17.15999984741211,17.299999237060547,17.0,17.059999465942383,385741.0
+2022-08-15,16.979999542236328,17.040000915527344,16.81999969482422,16.8799991607666,450563.0
+2022-08-16,16.799999237060547,17.139999389648438,16.799999237060547,17.020000457763672,479820.0
+2022-08-17,17.100000381469727,17.15999984741211,16.600000381469727,16.65999984741211,505805.0
+2022-08-18,16.65999984741211,16.68000030517578,16.440000534057617,16.559999465942383,213646.0
+2022-08-21,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0
+2022-08-22,16.200000762939453,16.899999618530273,16.0,16.719999313354492,799390.0
+2022-08-23,16.040000915527344,16.459999084472656,15.9399995803833,15.9399995803833,650501.0
+2022-08-24,16.0,16.0,15.100000381469727,15.600000381469727,478493.0
+2022-08-25,15.699999809265137,16.059999465942383,15.680000305175781,15.9399995803833,192696.0
+2022-08-28,15.579999923706055,15.920000076293945,15.579999923706055,15.800000190734863,337317.0
+2022-08-29,15.880000114440918,16.100000381469727,15.800000190734863,15.880000114440918,305208.0
+2022-08-30,15.9399995803833,16.479999542236328,15.9399995803833,16.100000381469727,667885.0
+2022-08-31,16.0,16.040000915527344,15.600000381469727,16.0,271599.0
+2022-09-01,15.819999694824219,15.859999656677246,15.319999694824219,15.319999694824219,318296.0
+2022-09-04,15.300000190734863,15.34000015258789,15.100000381469727,15.239999771118164,239990.0
+2022-09-05,15.300000190734863,15.420000076293945,15.239999771118164,15.260000228881836,118342.0
+2022-09-06,15.119999885559082,15.239999771118164,14.699999809265137,14.800000190734863,173142.0
+2022-09-07,14.680000305175781,14.899999618530273,14.479999542236328,14.479999542236328,206585.0
+2022-09-08,14.479999542236328,14.640000343322754,14.359999656677246,14.4399995803833,199928.0
+2022-09-11,14.65999984741211,15.300000190734863,14.539999961853027,14.920000076293945,336770.0
+2022-09-12,14.920000076293945,15.15999984741211,14.899999618530273,14.9399995803833,201997.0
+2022-09-13,15.079999923706055,15.199999809265137,15.0,15.119999885559082,158834.0
+2022-09-14,15.0,15.0,14.520000457763672,14.699999809265137,247294.0
+2022-09-15,14.779999732971191,14.920000076293945,14.720000267028809,14.819999694824219,135259.0
+2022-09-18,14.800000190734863,14.800000190734863,13.9399995803833,14.020000457763672,261701.0
+2022-09-19,14.100000381469727,14.199999809265137,13.600000381469727,13.699999809265137,214894.0
+2022-09-20,13.9399995803833,14.079999923706055,13.800000190734863,13.800000190734863,117994.0
+2022-09-21,13.899999618530273,13.899999618530273,13.760000228881836,13.800000190734863,61380.0
+2022-09-25,13.100000381469727,13.380000114440918,13.100000381469727,13.239999771118164,147998.0
+2022-09-26,13.380000114440918,13.479999542236328,13.15999984741211,13.279999732971191,168230.0
+2022-09-27,13.4399995803833,13.600000381469727,13.260000228881836,13.600000381469727,267797.0
+2022-09-28,13.579999923706055,13.699999809265137,13.399999618530273,13.640000343322754,521097.0
+2022-09-29,13.739999771118164,13.779999732971191,13.520000457763672,13.520000457763672,413367.0
+2022-10-02,13.420000076293945,13.699999809265137,13.420000076293945,13.640000343322754,376757.0
+2022-10-03,13.720000267028809,14.180000305175781,13.699999809265137,14.0,737448.0
+2022-10-04,14.0,14.0,14.0,14.0,0.0
+2022-10-05,14.140000343322754,14.199999809265137,13.84000015258789,13.84000015258789,912462.0
+2022-10-06,13.9399995803833,14.020000457763672,13.779999732971191,13.779999732971191,420047.0
+2022-10-09,13.600000381469727,13.640000343322754,13.199999809265137,13.399999618530273,449940.0
+2022-10-10,13.300000190734863,13.399999618530273,13.199999809265137,13.380000114440918,326351.0
+2022-10-11,13.300000190734863,13.4399995803833,13.260000228881836,13.319999694824219,285189.0
+2022-10-12,13.460000038146973,13.600000381469727,13.300000190734863,13.399999618530273,494403.0
+2022-10-13,13.34000015258789,13.4399995803833,13.100000381469727,13.100000381469727,363431.0
+2022-10-16,13.140000343322754,13.220000267028809,12.979999542236328,13.100000381469727,357215.0
+2022-10-17,13.119999885559082,13.220000267028809,13.100000381469727,13.119999885559082,355942.0
+2022-10-18,13.15999984741211,13.260000228881836,13.119999885559082,13.180000305175781,469921.0
+2022-10-19,13.260000228881836,13.359999656677246,13.180000305175781,13.359999656677246,369135.0
+2022-10-20,13.380000114440918,13.380000114440918,13.199999809265137,13.199999809265137,381065.0
+2022-10-23,13.239999771118164,13.420000076293945,13.220000267028809,13.279999732971191,527002.0
+2022-10-24,13.260000228881836,13.279999732971191,13.100000381469727,13.140000343322754,424118.0
+2022-10-25,13.15999984741211,13.199999809265137,12.920000076293945,12.920000076293945,471040.0
+2022-10-26,12.920000076293945,12.920000076293945,12.699999809265137,12.84000015258789,438548.0
+2022-10-27,12.819999694824219,12.819999694824219,12.5,12.800000190734863,371680.0
+2022-10-30,12.760000228881836,12.800000190734863,12.619999885559082,12.619999885559082,175902.0
+2022-10-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
+2022-11-01,12.619999885559082,12.640000343322754,12.199999809265137,12.300000190734863,305212.0
+2022-11-02,12.300000190734863,12.300000190734863,11.960000038146973,12.140000343322754,326612.0
+2022-11-03,12.020000457763672,12.34000015258789,12.020000457763672,12.319999694824219,273893.0
+2022-11-06,12.220000267028809,12.34000015258789,11.920000076293945,12.020000457763672,816313.0
+2022-11-07,12.0,12.0600004196167,11.65999984741211,11.699999809265137,406311.0
+2022-11-08,11.720000267028809,11.920000076293945,11.619999885559082,11.84000015258789,331599.0
+2022-11-09,11.899999618530273,11.899999618530273,11.600000381469727,11.619999885559082,246164.0
+2022-11-10,11.619999885559082,11.619999885559082,11.119999885559082,11.140000343322754,331325.0
+2022-11-13,11.239999771118164,11.300000190734863,10.819999694824219,10.819999694824219,654523.0
+2022-11-14,10.84000015258789,11.079999923706055,10.680000305175781,11.020000457763672,532807.0
+2022-11-15,11.039999961853027,11.420000076293945,11.039999961853027,11.199999809265137,527920.0
+2022-11-16,11.220000267028809,11.300000190734863,11.0,11.220000267028809,263196.0
+2022-11-17,11.279999732971191,11.399999618530273,11.180000305175781,11.239999771118164,281380.0
+2022-11-20,11.359999656677246,11.380000114440918,11.239999771118164,11.260000228881836,180307.0
+2022-11-21,11.279999732971191,11.619999885559082,11.180000305175781,11.199999809265137,667433.0
+2022-11-22,11.359999656677246,11.359999656677246,11.279999732971191,11.279999732971191,138542.0
+2022-11-24,11.279999732971191,11.279999732971191,10.880000114440918,10.899999618530273,227145.0
+2022-11-27,10.899999618530273,10.899999618530273,10.5600004196167,10.5600004196167,160875.0
+2022-11-28,10.5,10.960000038146973,10.5,10.899999618530273,191556.0
+2022-11-29,10.9399995803833,11.0,10.800000190734863,10.819999694824219,135395.0
+2022-11-30,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0
+2022-12-01,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0
+2022-12-04,11.199999809265137,11.34000015258789,11.020000457763672,11.020000457763672,298098.0
+2022-12-05,11.020000457763672,11.020000457763672,10.699999809265137,10.760000228881836,243270.0
+2022-12-06,10.520000457763672,10.84000015258789,10.399999618530273,10.619999885559082,290414.0
+2022-12-07,10.739999771118164,10.739999771118164,10.460000038146973,10.520000457763672,175633.0
+2022-12-08,10.600000381469727,10.699999809265137,10.520000457763672,10.539999961853027,102471.0
+2022-12-11,10.5,10.520000457763672,10.119999885559082,10.180000305175781,146930.0
+2022-12-12,10.020000457763672,10.100000381469727,9.819999694824219,10.039999961853027,219126.0
+2022-12-13,10.199999809265137,10.220000267028809,10.0600004196167,10.0600004196167,205027.0
+2022-12-14,10.140000343322754,10.260000228881836,10.100000381469727,10.140000343322754,204564.0
+2022-12-15,10.199999809265137,10.300000190734863,10.140000343322754,10.279999732971191,128433.0
+2022-12-18,10.5600004196167,10.800000190734863,10.399999618530273,10.5,563691.0
+2022-12-19,10.5,10.520000457763672,10.0,10.0,419794.0
+2022-12-20,10.0,10.220000267028809,10.0,10.220000267028809,200681.0
+2022-12-21,10.220000267028809,10.279999732971191,10.180000305175781,10.279999732971191,133328.0
+2022-12-22,10.319999694824219,10.4399995803833,10.239999771118164,10.359999656677246,203035.0
+2022-12-25,10.319999694824219,10.319999694824219,10.260000228881836,10.319999694824219,100912.0
+2022-12-26,10.119999885559082,10.119999885559082,10.100000381469727,10.100000381469727,85499.0
+2022-12-27,10.039999961853027,10.140000343322754,10.020000457763672,10.140000343322754,68471.0
+2022-12-28,10.119999885559082,10.140000343322754,10.100000381469727,10.100000381469727,68660.0
+2022-12-29,10.100000381469727,10.220000267028809,10.100000381469727,10.15999984741211,94843.0
+2023-01-01,10.260000228881836,10.619999885559082,10.260000228881836,10.539999961853027,526664.0
+2023-01-02,10.5600004196167,10.699999809265137,10.520000457763672,10.600000381469727,502631.0
+2023-01-03,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2023-01-04,10.699999809265137,11.020000457763672,10.5,10.539999961853027,717725.0
+2023-01-05,10.479999542236328,10.779999732971191,10.479999542236328,10.779999732971191,233282.0
+2023-01-08,10.880000114440918,10.899999618530273,10.65999984741211,10.760000228881836,411295.0
+2023-01-09,10.779999732971191,10.979999542236328,10.720000267028809,10.920000076293945,728040.0
+2023-01-10,10.920000076293945,11.0600004196167,10.779999732971191,10.779999732971191,709310.0
+2023-01-11,10.960000038146973,10.960000038146973,10.760000228881836,10.779999732971191,749863.0
+2023-01-12,10.800000190734863,10.979999542236328,10.760000228881836,10.760000228881836,680123.0
+2023-01-15,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0
+2023-01-16,10.859999656677246,10.899999618530273,10.699999809265137,10.739999771118164,504600.0
+2023-01-17,10.779999732971191,10.84000015258789,10.479999542236328,10.520000457763672,392987.0
+2023-01-18,10.779999732971191,10.84000015258789,10.479999542236328,10.520000457763672,392987.0
+2023-01-19,10.479999542236328,10.579999923706055,10.380000114440918,10.420000076293945,471229.0
+2023-01-22,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2023-01-23,10.579999923706055,10.579999923706055,10.4399995803833,10.539999961853027,381424.0
+2023-01-24,10.539999961853027,10.600000381469727,10.420000076293945,10.5,451677.0
+2023-01-25,10.5,10.800000190734863,10.460000038146973,10.800000190734863,750196.0
+2023-01-26,10.899999618530273,10.920000076293945,10.65999984741211,10.699999809265137,692085.0
+2023-01-29,10.800000190734863,10.84000015258789,10.640000343322754,10.779999732971191,349492.0
+2023-01-30,10.779999732971191,11.079999923706055,10.699999809265137,11.020000457763672,956879.0
+2023-01-31,11.100000381469727,11.319999694824219,11.0,11.0,2376367.0
+2023-02-01,10.920000076293945,11.039999961853027,10.899999618530273,10.979999542236328,494504.0
+2023-02-02,11.0,11.260000228881836,10.979999542236328,11.020000457763672,1163967.0
+2023-02-05,10.979999542236328,10.979999542236328,10.680000305175781,10.680000305175781,777928.0
+2023-02-06,10.619999885559082,10.65999984741211,10.460000038146973,10.65999984741211,442825.0
+2023-02-07,10.720000267028809,10.720000267028809,10.5,10.5,399238.0
+2023-02-08,10.479999542236328,10.800000190734863,10.479999542236328,10.699999809265137,506117.0
+2023-02-09,10.720000267028809,10.920000076293945,10.5600004196167,10.5600004196167,457973.0
+2023-02-12,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
+2023-02-13,10.640000343322754,10.739999771118164,10.600000381469727,10.739999771118164,374995.0
+2023-02-14,10.800000190734863,10.800000190734863,10.640000343322754,10.699999809265137,188444.0
+2023-02-15,10.699999809265137,10.699999809265137,10.579999923706055,10.640000343322754,189708.0
+2023-02-16,10.65999984741211,10.65999984741211,10.5,10.539999961853027,285263.0
+2023-02-19,10.4399995803833,10.600000381469727,10.399999618530273,10.420000076293945,243515.0
+2023-02-20,10.399999618530273,10.5,10.199999809265137,10.380000114440918,389956.0
+2023-02-21,10.34000015258789,10.34000015258789,10.100000381469727,10.119999885559082,314681.0
+2023-02-23,10.119999885559082,10.15999984741211,10.039999961853027,10.15999984741211,206961.0
+2023-02-26,10.140000343322754,10.140000343322754,9.989999771118164,9.989999771118164,233430.0
+2023-02-27,10.100000381469727,10.119999885559082,10.0,10.0,249181.0
+2023-02-28,10.180000305175781,10.199999809265137,10.100000381469727,10.199999809265137,226916.0
+2023-03-01,10.199999809265137,10.300000190734863,10.180000305175781,10.260000228881836,1728.0
+2023-03-02,10.34000015258789,10.359999656677246,10.199999809265137,10.279999732971191,2000.0
+2023-03-05,10.399999618530273,10.420000076293945,10.300000190734863,10.420000076293945,4989.0
+2023-03-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2023-03-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2023-03-08,10.239999771118164,10.279999732971191,10.180000305175781,10.199999809265137,2000.0
+2023-03-09,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-12,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-13,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-14,10.15999984741211,10.199999809265137,10.039999961853027,10.119999885559082,1500.0
+2023-03-15,10.0600004196167,10.100000381469727,10.0,10.0,4146.0
+2023-03-16,10.0,10.0,9.890000343322754,9.899999618530273,2234.0
+2023-03-19,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-20,9.970000267028809,9.989999771118164,9.930000305175781,9.9399995803833,2006.0
+2023-03-21,9.930000305175781,10.079999923706055,9.930000305175781,10.0,2284.0
+2023-03-22,10.100000381469727,10.180000305175781,10.020000457763672,10.039999961853027,2317.0
+2023-03-23,10.0,10.039999961853027,9.989999771118164,10.0,3000.0
+2023-03-26,10.0,10.0,10.0,10.0,0.0
+2023-03-27,10.0,10.0,10.0,10.0,0.0
+2023-03-28,10.0,10.0,10.0,10.0,0.0
+2023-03-29,11.140000343322754,11.199999809265137,10.9399995803833,10.979999542236328,1430.0
+2023-03-30,10.979999542236328,11.0600004196167,10.9399995803833,10.9399995803833,1526.0
+2023-04-02,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0
+2023-04-03,11.420000076293945,11.579999923706055,11.319999694824219,11.399999618530273,5000.0
+2023-04-04,11.4399995803833,11.859999656677246,11.359999656677246,11.699999809265137,3349.0
+2023-04-05,11.699999809265137,11.800000190734863,11.579999923706055,11.600000381469727,2500.0
+2023-04-06,11.579999923706055,11.859999656677246,11.5,11.760000228881836,2126.0
+2023-04-09,11.979999542236328,11.979999542236328,11.800000190734863,11.880000114440918,1340.0
+2023-04-10,11.960000038146973,12.0600004196167,11.819999694824219,11.979999542236328,4759.0
+2023-04-11,12.15999984741211,12.34000015258789,12.039999961853027,12.039999961853027,6067.0
+2023-04-12,12.020000457763672,12.15999984741211,12.0,12.0600004196167,7882.0
+2023-04-13,12.199999809265137,12.460000038146973,12.180000305175781,12.199999809265137,1581.0
+2023-04-16,12.34000015258789,12.5,12.239999771118164,12.300000190734863,4000.0
+2023-04-17,12.34000015258789,12.34000015258789,12.079999923706055,12.119999885559082,2000.0
+2023-04-25,12.119999885559082,12.199999809265137,12.039999961853027,12.079999923706055,11633.0
+2023-04-26,12.039999961853027,12.380000114440918,12.039999961853027,12.34000015258789,2000.0
+2023-04-27,12.359999656677246,12.359999656677246,12.239999771118164,12.260000228881836,1278.0
+2023-04-30,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2023-05-01,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2023-05-02,12.579999923706055,12.600000381469727,12.300000190734863,12.300000190734863,2000.0
+2023-05-03,12.15999984741211,12.279999732971191,12.15999984741211,12.180000305175781,1339.0
+2023-05-04,12.199999809265137,12.300000190734863,12.15999984741211,12.220000267028809,4550.0
+2023-05-07,12.300000190734863,12.539999961853027,12.260000228881836,12.539999961853027,2204.0
+2023-05-08,12.600000381469727,12.899999618530273,12.539999961853027,12.699999809265137,1539.0
+2023-05-09,12.699999809265137,12.699999809265137,12.34000015258789,12.399999618530273,2863.0
+2023-05-10,12.399999618530273,12.539999961853027,12.319999694824219,12.539999961853027,1373.0
+2023-05-11,12.4399995803833,12.720000267028809,12.4399995803833,12.699999809265137,3000.0
+2023-05-14,12.800000190734863,13.100000381469727,12.779999732971191,13.039999961853027,11863.0
+2023-05-15,13.039999961853027,13.279999732971191,13.039999961853027,13.140000343322754,1519.0
+2023-05-16,13.140000343322754,13.420000076293945,13.100000381469727,13.300000190734863,2270.0
+2023-05-17,13.239999771118164,13.420000076293945,13.199999809265137,13.319999694824219,2000.0
+2023-05-18,12.760000228881836,13.119999885559082,12.760000228881836,13.119999885559082,1440.0
+2023-05-21,13.119999885559082,13.220000267028809,12.960000038146973,13.220000267028809,2300.0
+2023-05-22,13.199999809265137,13.5,13.180000305175781,13.460000038146973,1485.0
+2023-05-23,13.479999542236328,13.640000343322754,13.4399995803833,13.600000381469727,1180.0
+2023-05-24,13.600000381469727,13.600000381469727,13.180000305175781,13.180000305175781,3350.0
+2023-05-25,13.140000343322754,13.220000267028809,13.119999885559082,13.220000267028809,1255.0
+2023-05-28,13.260000228881836,13.300000190734863,13.0600004196167,13.15999984741211,2468.0
+2023-05-29,13.15999984741211,13.279999732971191,13.140000343322754,13.220000267028809,1616.0
+2023-05-30,13.199999809265137,13.220000267028809,13.0600004196167,13.0600004196167,1244.0
+2023-05-31,13.020000457763672,13.039999961853027,12.640000343322754,12.640000343322754,3303.0
+2023-06-01,12.800000190734863,13.0,12.760000228881836,12.960000038146973,1983.0
+2023-06-04,13.100000381469727,13.140000343322754,13.0600004196167,13.119999885559082,1500.0
+2023-06-05,13.15999984741211,13.15999984741211,13.039999961853027,13.100000381469727,6360.0
+2023-06-06,13.119999885559082,13.180000305175781,13.079999923706055,13.119999885559082,1827.0
+2023-06-07,13.140000343322754,13.140000343322754,13.0,13.0600004196167,3557.0
+2023-06-08,12.800000190734863,13.0,12.760000228881836,12.960000038146973,686.0
+2023-06-11,13.180000305175781,13.479999542236328,13.140000343322754,13.4399995803833,2000.0
+2023-06-12,13.399999618530273,13.479999542236328,13.300000190734863,13.399999618530273,1200.0
+2023-06-13,13.399999618530273,13.479999542236328,13.34000015258789,13.34000015258789,3832.0
+2023-06-14,13.34000015258789,13.5,13.34000015258789,13.399999618530273,1719.0
+2023-06-15,13.399999618530273,13.4399995803833,13.300000190734863,13.319999694824219,4325.0
+2023-06-18,13.380000114440918,13.399999618530273,13.34000015258789,13.359999656677246,3651.0
+2023-06-19,13.420000076293945,13.420000076293945,13.0,13.0,482810.0
+2023-06-20,13.0,13.079999923706055,12.880000114440918,12.979999542236328,266230.0
+2023-06-21,13.020000457763672,13.039999961853027,12.899999618530273,12.960000038146973,239035.0
+2023-06-22,12.899999618530273,12.960000038146973,12.779999732971191,12.859999656677246,366110.0
+2023-07-02,12.899999618530273,12.899999618530273,12.800000190734863,12.859999656677246,248021.0
+2023-07-03,12.899999618530273,13.020000457763672,12.84000015258789,12.979999542236328,430731.0
+2023-07-04,12.979999542236328,13.039999961853027,12.880000114440918,13.020000457763672,379015.0
+2023-07-05,13.079999923706055,13.079999923706055,12.960000038146973,12.979999542236328,398903.0
+2023-07-06,12.979999542236328,13.15999984741211,12.960000038146973,13.140000343322754,652222.0
+2023-07-09,13.199999809265137,13.479999542236328,13.15999984741211,13.380000114440918,922216.0
+2023-07-10,13.399999618530273,13.880000114440918,13.399999618530273,13.819999694824219,2351465.0
+2023-07-11,13.899999618530273,14.039999961853027,13.479999542236328,13.5600004196167,1941318.0
+2023-07-12,13.5600004196167,13.600000381469727,13.399999618530273,13.539999961853027,686205.0
+2023-07-13,13.579999923706055,13.619999885559082,13.300000190734863,13.420000076293945,407028.0
+2023-07-16,13.399999618530273,13.420000076293945,13.119999885559082,13.180000305175781,340388.0
+2023-07-17,13.180000305175781,13.460000038146973,12.979999542236328,13.399999618530273,975809.0
+2023-07-18,13.399999618530273,13.420000076293945,12.979999542236328,13.039999961853027,789936.0
+2023-07-19,13.039999961853027,13.079999923706055,12.960000038146973,13.0,171933.0
+2023-07-20,13.079999923706055,13.079999923706055,12.819999694824219,12.899999618530273,309989.0
+2023-07-23,12.800000190734863,12.880000114440918,12.640000343322754,12.779999732971191,298991.0
+2023-07-24,12.699999809265137,12.9399995803833,12.65999984741211,12.880000114440918,201126.0
+2023-07-25,12.880000114440918,12.920000076293945,12.720000267028809,12.760000228881836,239022.0
+2023-07-26,12.739999771118164,12.880000114440918,12.680000305175781,12.739999771118164,113300.0
+2023-07-27,12.739999771118164,12.819999694824219,12.720000267028809,12.739999771118164,93225.0
+2023-07-30,12.720000267028809,12.960000038146973,12.699999809265137,12.720000267028809,107912.0
+2023-07-31,12.859999656677246,12.859999656677246,12.5600004196167,12.65999984741211,264798.0
+2023-08-01,12.539999961853027,12.65999984741211,12.539999961853027,12.600000381469727,137015.0
+2023-08-02,12.65999984741211,12.680000305175781,12.420000076293945,12.4399995803833,197946.0
+2023-08-03,12.319999694824219,12.5600004196167,12.319999694824219,12.359999656677246,98071.0
+2023-08-06,12.399999618530273,12.5,12.359999656677246,12.380000114440918,130088.0
+2023-08-07,12.460000038146973,12.460000038146973,12.119999885559082,12.119999885559082,265549.0
+2023-08-08,12.0,12.140000343322754,11.84000015258789,11.859999656677246,385127.0
+2023-08-09,11.880000114440918,11.960000038146973,11.720000267028809,11.9399995803833,484040.0
+2023-08-10,11.779999732971191,12.0600004196167,11.760000228881836,12.039999961853027,647385.0
+2023-08-13,12.100000381469727,12.140000343322754,12.020000457763672,12.119999885559082,199445.0
+2023-08-14,12.140000343322754,12.15999984741211,12.039999961853027,12.119999885559082,330051.0
+2023-08-15,12.199999809265137,12.199999809265137,11.779999732971191,11.84000015258789,380135.0
+2023-08-16,11.84000015258789,11.9399995803833,11.739999771118164,11.800000190734863,277358.0
+2023-08-17,11.699999809265137,11.819999694824219,11.699999809265137,11.819999694824219,186491.0
+2023-08-20,11.84000015258789,11.899999618530273,11.84000015258789,11.859999656677246,196097.0
+2023-08-21,11.899999618530273,11.899999618530273,11.399999618530273,11.739999771118164,276438.0
+2023-08-22,11.680000305175781,11.680000305175781,11.420000076293945,11.5600004196167,352183.0
+2023-08-23,11.579999923706055,11.640000343322754,11.5600004196167,11.640000343322754,352289.0
+2023-08-24,11.680000305175781,11.720000267028809,11.579999923706055,11.619999885559082,285454.0
+2023-08-27,11.699999809265137,11.699999809265137,11.5600004196167,11.65999984741211,254665.0
+2023-08-28,11.65999984741211,11.699999809265137,11.479999542236328,11.5,286497.0
+2023-08-29,11.5,11.539999961853027,11.220000267028809,11.220000267028809,233327.0
+2023-08-30,11.220000267028809,11.399999618530273,11.220000267028809,11.399999618530273,585135.0
+2023-08-31,11.399999618530273,11.4399995803833,11.300000190734863,11.4399995803833,536641.0
+2023-09-03,11.5,11.520000457763672,11.359999656677246,11.399999618530273,332466.0
+2023-09-04,11.4399995803833,11.4399995803833,11.0,11.119999885559082,652498.0
+2023-09-05,11.140000343322754,11.140000343322754,10.899999618530273,10.960000038146973,388405.0
+2023-09-06,11.100000381469727,11.100000381469727,10.800000190734863,10.9399995803833,272515.0
+2023-09-07,10.979999542236328,11.239999771118164,10.859999656677246,11.119999885559082,508598.0
+2023-09-10,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2023-09-11,11.15999984741211,11.619999885559082,11.15999984741211,11.479999542236328,602616.0
+2023-09-12,11.479999542236328,11.720000267028809,11.420000076293945,11.539999961853027,455028.0
+2023-09-13,11.520000457763672,11.520000457763672,11.319999694824219,11.479999542236328,177665.0
+2023-09-14,11.479999542236328,11.479999542236328,11.279999732971191,11.4399995803833,142853.0
+2023-09-17,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0
+2023-09-18,11.4399995803833,11.539999961853027,11.220000267028809,11.5,185055.0
+2023-09-19,11.460000038146973,11.479999542236328,11.279999732971191,11.359999656677246,110239.0
+2023-09-20,11.359999656677246,11.4399995803833,11.300000190734863,11.399999618530273,114059.0
+2023-09-21,11.34000015258789,11.380000114440918,11.279999732971191,11.34000015258789,95701.0
+2023-09-25,11.279999732971191,11.640000343322754,11.279999732971191,11.5,454820.0
+2023-09-26,11.420000076293945,11.5,11.279999732971191,11.359999656677246,202455.0
+2023-09-27,11.399999618530273,12.460000038146973,11.279999732971191,12.180000305175781,1686261.0
+2023-09-28,12.180000305175781,12.199999809265137,11.739999771118164,11.739999771118164,708663.0
+2023-10-01,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0.0
+2023-10-02,11.779999732971191,12.100000381469727,11.380000114440918,11.4399995803833,607577.0
+2023-10-03,11.420000076293945,11.600000381469727,11.34000015258789,11.479999542236328,191325.0
+2023-10-04,11.34000015258789,11.4399995803833,11.260000228881836,11.34000015258789,202582.0
+2023-10-05,11.34000015258789,11.380000114440918,11.220000267028809,11.239999771118164,143902.0
+2023-10-08,11.239999771118164,11.260000228881836,11.020000457763672,11.020000457763672,118962.0
+2023-10-09,11.020000457763672,11.260000228881836,10.979999542236328,11.020000457763672,304833.0
+2023-10-10,11.079999923706055,11.15999984741211,10.880000114440918,10.899999618530273,245286.0
+2023-10-11,10.899999618530273,10.960000038146973,10.4399995803833,10.4399995803833,249692.0
+2023-10-12,10.460000038146973,10.5600004196167,10.300000190734863,10.520000457763672,353679.0
+2023-10-15,10.479999542236328,10.520000457763672,10.300000190734863,10.420000076293945,74290.0
+2023-10-16,10.380000114440918,10.600000381469727,10.380000114440918,10.600000381469727,140393.0
+2023-10-17,10.600000381469727,10.720000267028809,10.5,10.699999809265137,200402.0
+2023-10-18,10.699999809265137,10.760000228881836,10.399999618530273,10.520000457763672,193191.0
+2023-10-19,10.520000457763672,10.520000457763672,10.380000114440918,10.399999618530273,147079.0
+2023-10-22,10.779999732971191,10.800000190734863,10.399999618530273,10.399999618530273,203906.0
+2023-10-23,10.399999618530273,10.5,10.0600004196167,10.0600004196167,253772.0
+2023-10-24,10.079999923706055,10.180000305175781,9.930000305175781,10.0600004196167,237866.0
+2023-10-25,10.0,10.220000267028809,10.0,10.199999809265137,136339.0
+2023-10-26,10.199999809265137,10.199999809265137,10.039999961853027,10.0600004196167,72261.0
+2023-10-29,10.039999961853027,10.180000305175781,10.0,10.15999984741211,112996.0
+2023-10-30,10.079999923706055,10.260000228881836,10.079999923706055,10.239999771118164,159012.0
+2023-10-31,10.220000267028809,10.300000190734863,10.140000343322754,10.199999809265137,121175.0
+2023-11-01,10.199999809265137,10.279999732971191,10.0600004196167,10.199999809265137,148750.0
+2023-11-02,10.199999809265137,10.300000190734863,10.180000305175781,10.260000228881836,171459.0
+2023-11-05,10.180000305175781,10.479999542236328,10.180000305175781,10.4399995803833,292331.0
+2023-11-06,10.319999694824219,10.65999984741211,10.260000228881836,10.619999885559082,571881.0
+2023-11-07,10.720000267028809,10.760000228881836,10.399999618530273,10.579999923706055,277362.0
+2023-11-08,10.539999961853027,10.579999923706055,10.460000038146973,10.460000038146973,111313.0
+2023-11-09,10.5600004196167,10.5600004196167,10.300000190734863,10.300000190734863,102235.0
+2023-11-12,10.300000190734863,10.399999618530273,10.239999771118164,10.260000228881836,94396.0
+2023-11-13,10.359999656677246,10.359999656677246,10.239999771118164,10.300000190734863,107746.0
+2023-11-14,10.260000228881836,10.420000076293945,10.260000228881836,10.399999618530273,102916.0
+2023-11-15,10.479999542236328,10.479999542236328,10.260000228881836,10.34000015258789,277455.0
+2023-11-16,10.359999656677246,10.460000038146973,10.34000015258789,10.460000038146973,186466.0
+2023-11-19,10.460000038146973,10.600000381469727,10.399999618530273,10.460000038146973,251528.0
+2023-11-20,10.479999542236328,10.880000114440918,10.479999542236328,10.84000015258789,731566.0
+2023-11-21,10.979999542236328,11.0,10.739999771118164,10.84000015258789,348698.0
+2023-11-22,10.859999656677246,10.899999618530273,10.739999771118164,10.779999732971191,142635.0
+2023-11-23,10.859999656677246,10.899999618530273,10.739999771118164,10.779999732971191,142635.0
+2023-11-26,10.960000038146973,11.0600004196167,10.899999618530273,11.020000457763672,350668.0
+2023-11-27,11.0600004196167,11.079999923706055,10.899999618530273,11.0,189491.0
+2023-11-28,10.9399995803833,11.119999885559082,10.84000015258789,11.119999885559082,335644.0
+2023-11-29,11.140000343322754,11.359999656677246,11.100000381469727,11.359999656677246,609234.0
+2023-11-30,11.34000015258789,11.760000228881836,11.260000228881836,11.539999961853027,1035385.0
+2023-12-03,11.600000381469727,11.9399995803833,11.5600004196167,11.859999656677246,543643.0
+2023-12-04,11.9399995803833,12.100000381469727,11.800000190734863,11.960000038146973,575923.0
+2023-12-05,11.899999618530273,11.960000038146973,11.800000190734863,11.84000015258789,238113.0
+2023-12-06,11.880000114440918,12.5,11.819999694824219,12.5,1004355.0
+2023-12-07,12.600000381469727,12.640000343322754,12.239999771118164,12.239999771118164,523951.0
+2023-12-10,12.260000228881836,12.760000228881836,12.260000228881836,12.699999809265137,546011.0
+2023-12-11,12.699999809265137,13.15999984741211,12.5600004196167,13.15999984741211,1148396.0
+2023-12-12,13.0,13.640000343322754,12.880000114440918,13.5,1589221.0
+2023-12-13,13.899999618530273,13.9399995803833,13.300000190734863,13.619999885559082,1268193.0
+2023-12-14,13.520000457763672,13.640000343322754,13.359999656677246,13.600000381469727,372203.0
+2023-12-17,13.600000381469727,13.65999984741211,13.199999809265137,13.199999809265137,335486.0
+2023-12-18,13.199999809265137,13.260000228881836,12.920000076293945,12.979999542236328,265668.0
+2023-12-19,12.880000114440918,13.4399995803833,12.880000114440918,13.34000015258789,373189.0
+2023-12-20,13.34000015258789,13.520000457763672,13.140000343322754,13.140000343322754,341312.0
+2023-12-21,13.119999885559082,13.119999885559082,12.899999618530273,12.899999618530273,226010.0
+2023-12-24,12.920000076293945,13.0600004196167,12.800000190734863,12.979999542236328,103860.0
+2023-12-25,12.979999542236328,13.0,12.699999809265137,12.779999732971191,268362.0
+2023-12-26,12.760000228881836,12.899999618530273,12.680000305175781,12.880000114440918,251284.0
+2023-12-27,12.779999732971191,12.960000038146973,12.760000228881836,12.760000228881836,148349.0
+2023-12-28,12.760000228881836,13.119999885559082,12.760000228881836,13.079999923706055,334395.0
+2023-12-31,13.199999809265137,13.199999809265137,12.920000076293945,12.920000076293945,296893.0
+2024-01-01,12.9399995803833,13.180000305175781,12.899999618530273,13.0,201674.0
+2024-01-02,13.100000381469727,13.100000381469727,12.920000076293945,12.9399995803833,201672.0
+2024-01-03,12.960000038146973,13.119999885559082,12.65999984741211,12.680000305175781,488561.0
+2024-01-04,12.680000305175781,12.899999618530273,12.680000305175781,12.84000015258789,212525.0
+2024-01-07,12.84000015258789,13.020000457763672,12.760000228881836,12.899999618530273,360014.0
+2024-01-08,13.0,13.0,12.720000267028809,12.800000190734863,418085.0
+2024-01-09,12.880000114440918,13.039999961853027,12.720000267028809,13.0,719808.0
+2024-01-10,12.859999656677246,13.079999923706055,12.859999656677246,12.9399995803833,452630.0
+2024-01-11,13.0,13.0,12.720000267028809,12.739999771118164,219845.0
+2024-01-14,12.539999961853027,12.800000190734863,12.5,12.640000343322754,199830.0
+2024-01-15,12.640000343322754,12.779999732971191,12.460000038146973,12.640000343322754,344372.0
+2024-01-16,12.640000343322754,13.0,12.539999961853027,12.800000190734863,1310369.0
+2024-01-17,12.979999542236328,13.5,12.84000015258789,13.260000228881836,2292592.0
+2024-01-18,13.319999694824219,13.399999618530273,12.680000305175781,12.979999542236328,1117923.0
+2024-01-21,13.0,13.720000267028809,13.0,13.680000305175781,1917491.0
+2024-01-22,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0
+2024-01-23,13.420000076293945,13.800000190734863,13.420000076293945,13.5,713872.0
+2024-01-24,13.5,13.619999885559082,13.279999732971191,13.619999885559082,778787.0
+2024-01-25,13.619999885559082,13.680000305175781,13.4399995803833,13.5600004196167,515067.0
+2024-01-28,13.5600004196167,13.5600004196167,13.180000305175781,13.199999809265137,1158667.0
+2024-01-29,13.220000267028809,13.260000228881836,12.819999694824219,12.899999618530273,1227714.0
+2024-01-30,12.9399995803833,12.9399995803833,12.539999961853027,12.539999961853027,784796.0
+2024-01-31,12.539999961853027,12.800000190734863,12.520000457763672,12.600000381469727,428306.0
+2024-02-01,12.5,12.640000343322754,12.279999732971191,12.5,545388.0
+2024-02-04,12.539999961853027,12.739999771118164,12.520000457763672,12.65999984741211,263279.0
+2024-02-05,12.640000343322754,12.899999618530273,12.640000343322754,12.779999732971191,283398.0
+2024-02-06,12.680000305175781,12.920000076293945,12.680000305175781,12.899999618530273,292669.0
+2024-02-07,12.920000076293945,13.119999885559082,12.819999694824219,13.100000381469727,648367.0
+2024-02-08,12.920000076293945,13.119999885559082,12.819999694824219,13.100000381469727,648367.0
+2024-02-11,12.84000015258789,12.9399995803833,12.739999771118164,12.779999732971191,330866.0
+2024-02-12,12.779999732971191,12.859999656677246,12.579999923706055,12.859999656677246,445729.0
+2024-02-13,12.899999618530273,13.100000381469727,12.760000228881836,12.979999542236328,639569.0
+2024-02-14,12.899999618530273,13.420000076293945,12.880000114440918,13.220000267028809,1293517.0
+2024-02-15,13.479999542236328,14.479999542236328,13.399999618530273,14.279999732971191,5477669.0
+2024-02-18,14.399999618530273,14.960000038146973,14.399999618530273,14.5,2049436.0
+2024-02-19,14.5,14.65999984741211,14.260000228881836,14.260000228881836,1476446.0
+2024-02-20,14.279999732971191,14.84000015258789,14.140000343322754,14.600000381469727,1240660.0
+2024-02-21,14.399999618530273,14.520000457763672,14.140000343322754,14.359999656677246,831524.0
+2024-02-25,14.300000190734863,14.420000076293945,14.140000343322754,14.199999809265137,977053.0
+2024-02-26,14.199999809265137,14.239999771118164,13.760000228881836,13.800000190734863,983384.0
+2024-02-27,13.720000267028809,14.079999923706055,13.640000343322754,14.039999961853027,541372.0
+2024-02-28,14.100000381469727,14.260000228881836,13.9399995803833,14.220000267028809,604822.0
+2024-02-29,14.239999771118164,14.260000228881836,13.920000076293945,14.0,914006.0
+2024-03-03,14.180000305175781,14.279999732971191,13.880000114440918,13.899999618530273,934430.0
+2024-03-04,13.899999618530273,13.960000038146973,13.380000114440918,13.399999618530273,752963.0
+2024-03-05,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2024-03-06,13.779999732971191,14.479999542236328,13.779999732971191,14.319999694824219,1838288.0
+2024-03-07,14.479999542236328,14.479999542236328,14.0,14.079999923706055,819310.0
+2024-03-10,14.079999923706055,14.4399995803833,14.0600004196167,14.300000190734863,758261.0
+2024-03-11,14.380000114440918,14.380000114440918,13.960000038146973,14.279999732971191,623479.0
+2024-03-12,14.359999656677246,14.359999656677246,14.100000381469727,14.239999771118164,432378.0
+2024-03-13,14.300000190734863,14.479999542236328,14.15999984741211,14.239999771118164,756299.0
+2024-03-14,14.239999771118164,14.479999542236328,14.079999923706055,14.4399995803833,1227022.0
+2024-03-17,14.5600004196167,15.100000381469727,14.5600004196167,14.960000038146973,2128103.0
+2024-03-18,14.979999542236328,15.520000457763672,14.880000114440918,15.279999732971191,2328530.0
+2024-03-19,15.279999732971191,15.34000015258789,15.020000457763672,15.239999771118164,702478.0
+2024-03-20,15.239999771118164,15.260000228881836,14.600000381469727,14.739999771118164,976079.0
+2024-03-21,14.079999923706055,14.65999984741211,13.84000015258789,14.239999771118164,1801759.0
+2024-03-24,14.239999771118164,14.619999885559082,14.100000381469727,14.5600004196167,1430144.0
+2024-03-25,14.5600004196167,14.5600004196167,13.880000114440918,14.0,1061717.0
+2024-03-26,14.020000457763672,14.079999923706055,13.380000114440918,13.5,782575.0
+2024-03-27,13.5,13.800000190734863,13.5,13.739999771118164,468670.0
+2024-03-28,13.800000190734863,13.84000015258789,13.039999961853027,13.34000015258789,658483.0
+2024-03-31,13.279999732971191,13.279999732971191,12.699999809265137,12.920000076293945,370843.0
+2024-04-01,12.779999732971191,13.180000305175781,12.739999771118164,12.9399995803833,233523.0
+2024-04-02,12.899999618530273,12.960000038146973,12.300000190734863,12.520000457763672,502504.0
+2024-04-03,12.600000381469727,12.979999542236328,12.600000381469727,12.880000114440918,319906.0
+2024-04-04,12.899999618530273,12.899999618530273,11.960000038146973,12.100000381469727,2165543.0
+2024-04-14,,,,,
+2024-04-15,12.5600004196167,13.0600004196167,12.5600004196167,13.0,723001.0
+2024-04-16,13.020000457763672,13.100000381469727,12.859999656677246,12.899999618530273,453095.0
+2024-04-17,13.020000457763672,13.020000457763672,12.680000305175781,12.880000114440918,395919.0
+2024-04-18,12.9399995803833,13.239999771118164,12.760000228881836,13.0,504369.0
+2024-04-21,13.0,13.300000190734863,12.960000038146973,13.300000190734863,597280.0
+2024-04-22,13.399999618530273,13.520000457763672,13.15999984741211,13.300000190734863,665778.0
+2024-04-23,13.300000190734863,13.359999656677246,12.979999542236328,13.0,346142.0
+2024-04-24,13.0600004196167,13.0600004196167,12.4399995803833,12.800000190734863,473058.0
+2024-04-25,12.800000190734863,12.880000114440918,12.520000457763672,12.880000114440918,379204.0
+2024-04-28,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2024-04-29,12.800000190734863,13.180000305175781,12.65999984741211,13.020000457763672,473301.0
+2024-04-30,13.119999885559082,13.380000114440918,12.979999542236328,13.279999732971191,537810.0
+2024-05-01,13.380000114440918,13.380000114440918,12.9399995803833,12.960000038146973,848195.0
+2024-05-02,12.960000038146973,13.0,12.699999809265137,12.84000015258789,516943.0
+2024-05-05,12.880000114440918,12.9399995803833,12.800000190734863,12.84000015258789,192702.0
+2024-05-06,12.800000190734863,12.960000038146973,12.739999771118164,12.800000190734863,238012.0
+2024-05-07,12.800000190734863,12.800000190734863,12.479999542236328,12.5600004196167,331364.0
+2024-05-08,12.600000381469727,12.680000305175781,12.5600004196167,12.600000381469727,188004.0
+2024-05-09,12.640000343322754,12.640000343322754,12.34000015258789,12.399999618530273,296903.0
+2024-05-12,12.300000190734863,12.520000457763672,12.300000190734863,12.4399995803833,105623.0
+2024-05-13,12.460000038146973,12.5,12.279999732971191,12.380000114440918,129452.0
+2024-05-14,12.239999771118164,12.399999618530273,12.0,12.15999984741211,295711.0
+2024-05-15,12.15999984741211,12.399999618530273,12.100000381469727,12.34000015258789,229300.0
+2024-05-16,12.359999656677246,12.539999961853027,12.279999732971191,12.380000114440918,258947.0
+2024-05-19,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0.0
+2024-05-20,12.359999656677246,12.460000038146973,12.15999984741211,12.239999771118164,239008.0
+2024-05-21,12.359999656677246,12.420000076293945,12.199999809265137,12.300000190734863,168450.0
+2024-05-22,12.260000228881836,13.140000343322754,12.239999771118164,12.819999694824219,1388565.0
+2024-05-23,12.859999656677246,13.119999885559082,12.739999771118164,12.800000190734863,533385.0
+2024-05-26,12.960000038146973,13.020000457763672,12.600000381469727,12.739999771118164,212340.0
+2024-05-27,12.739999771118164,12.880000114440918,12.479999542236328,12.84000015258789,224203.0
+2024-05-28,12.859999656677246,12.899999618530273,12.640000343322754,12.800000190734863,194683.0
+2024-05-29,12.600000381469727,12.800000190734863,12.600000381469727,12.640000343322754,91492.0
+2024-05-30,12.880000114440918,12.960000038146973,12.579999923706055,12.800000190734863,381060.0
+2024-06-02,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2024-06-03,12.800000190734863,13.079999923706055,12.800000190734863,13.020000457763672,248109.0
+2024-06-04,13.020000457763672,13.020000457763672,12.600000381469727,12.600000381469727,234622.0
+2024-06-05,12.600000381469727,12.779999732971191,12.279999732971191,12.760000228881836,223362.0
+2024-06-06,12.720000267028809,12.779999732971191,12.479999542236328,12.479999542236328,75853.0
+2024-06-09,12.479999542236328,12.960000038146973,12.420000076293945,12.9399995803833,262873.0
+2024-06-10,12.9399995803833,13.0,12.800000190734863,12.899999618530273,122168.0
+2024-06-11,12.979999542236328,13.079999923706055,12.680000305175781,12.880000114440918,358526.0
+2024-06-12,12.800000190734863,12.84000015258789,12.5600004196167,12.5600004196167,119461.0
+2024-06-13,12.65999984741211,12.880000114440918,12.5,12.800000190734863,235220.0
+2024-06-23,12.800000190734863,13.0600004196167,12.699999809265137,12.819999694824219,332824.0
+2024-06-24,12.800000190734863,13.0,12.5,12.5,278798.0
+2024-06-25,12.4399995803833,12.960000038146973,12.4399995803833,12.800000190734863,248576.0
+2024-06-26,12.9399995803833,13.079999923706055,12.800000190734863,12.819999694824219,267504.0
+2024-06-27,12.84000015258789,13.359999656677246,12.84000015258789,12.960000038146973,672092.0
+2024-06-30,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0.0
+2024-07-01,13.020000457763672,13.100000381469727,12.899999618530273,13.079999923706055,238083.0
+2024-07-02,13.079999923706055,13.079999923706055,12.899999618530273,12.899999618530273,157652.0
+2024-07-03,12.880000114440918,12.880000114440918,12.699999809265137,12.800000190734863,294902.0
+2024-07-04,12.640000343322754,12.960000038146973,12.640000343322754,12.84000015258789,222820.0
+2024-07-07,12.800000190734863,12.9399995803833,12.800000190734863,12.819999694824219,117744.0
+2024-07-08,12.800000190734863,12.920000076293945,12.65999984741211,12.819999694824219,187488.0
+2024-07-09,12.899999618530273,12.960000038146973,12.800000190734863,12.819999694824219,110885.0
+2024-07-10,12.819999694824219,12.979999542236328,12.819999694824219,12.819999694824219,78264.0
+2024-07-11,12.84000015258789,12.960000038146973,12.819999694824219,12.84000015258789,54735.0
+2024-07-14,12.899999618530273,12.979999542236328,12.859999656677246,12.859999656677246,128120.0
+2024-07-15,12.899999618530273,13.079999923706055,12.84000015258789,13.0,311586.0
+2024-07-16,13.020000457763672,13.100000381469727,12.899999618530273,13.020000457763672,219057.0
+2024-07-17,12.979999542236328,13.180000305175781,12.979999542236328,13.0600004196167,194131.0
+2024-07-18,13.0600004196167,13.319999694824219,13.039999961853027,13.279999732971191,425173.0
+2024-07-21,13.279999732971191,13.359999656677246,13.0600004196167,13.199999809265137,365528.0
+2024-07-22,13.180000305175781,13.5,13.039999961853027,13.479999542236328,492125.0
+2024-07-23,13.520000457763672,13.619999885559082,13.119999885559082,13.199999809265137,743636.0
+2024-07-24,13.119999885559082,13.420000076293945,13.039999961853027,13.420000076293945,638922.0
+2024-07-25,13.5,13.779999732971191,13.34000015258789,13.65999984741211,1278528.0
+2024-07-28,13.760000228881836,13.960000038146973,13.619999885559082,13.640000343322754,1104682.0
+2024-07-29,13.65999984741211,13.760000228881836,13.399999618530273,13.640000343322754,440966.0
+2024-07-30,13.640000343322754,13.640000343322754,13.4399995803833,13.539999961853027,168541.0
+2024-07-31,13.479999542236328,13.640000343322754,13.380000114440918,13.420000076293945,245959.0
+2024-08-01,13.460000038146973,13.699999809265137,13.260000228881836,13.640000343322754,269159.0
+2024-08-04,13.300000190734863,13.5600004196167,13.239999771118164,13.260000228881836,357340.0
+2024-08-05,13.199999809265137,13.199999809265137,11.960000038146973,12.15999984741211,717550.0
+2024-08-06,12.15999984741211,12.960000038146973,12.15999984741211,12.859999656677246,568153.0
+2024-08-07,12.800000190734863,13.34000015258789,12.65999984741211,13.180000305175781,727006.0
+2024-08-08,13.180000305175781,13.180000305175781,12.960000038146973,13.100000381469727,495692.0
+2024-08-11,13.140000343322754,13.619999885559082,13.140000343322754,13.579999923706055,574848.0
+2024-08-12,13.600000381469727,13.600000381469727,13.34000015258789,13.399999618530273,413590.0
+2024-08-13,13.399999618530273,13.680000305175781,13.399999618530273,13.600000381469727,488195.0
+2024-08-14,13.600000381469727,13.859999656677246,13.600000381469727,13.779999732971191,525211.0
+2024-08-15,13.779999732971191,14.100000381469727,13.680000305175781,14.039999961853027,1342649.0
+2024-08-18,14.039999961853027,14.199999809265137,13.960000038146973,14.0600004196167,357354.0
+2024-08-19,14.0,14.220000267028809,14.0,14.119999885559082,390372.0
+2024-08-20,14.100000381469727,14.199999809265137,14.0,14.140000343322754,274964.0
+2024-08-21,14.100000381469727,14.180000305175781,14.0,14.180000305175781,344941.0
+2024-08-22,14.100000381469727,14.279999732971191,14.079999923706055,14.119999885559082,274527.0
+2024-08-25,14.119999885559082,14.180000305175781,14.0600004196167,14.0600004196167,152671.0
+2024-08-26,14.039999961853027,14.359999656677246,14.039999961853027,14.260000228881836,474712.0
+2024-08-27,14.260000228881836,14.359999656677246,14.15999984741211,14.300000190734863,299681.0
+2024-08-28,14.300000190734863,14.34000015258789,14.079999923706055,14.199999809265137,299075.0
+2024-08-29,14.100000381469727,14.239999771118164,14.0,14.0,423171.0
+2024-09-01,14.0,14.239999771118164,14.0,14.239999771118164,193271.0
+2024-09-02,14.279999732971191,14.300000190734863,14.119999885559082,14.180000305175781,150073.0
+2024-09-03,14.140000343322754,14.199999809265137,14.0,14.039999961853027,266718.0
+2024-09-04,14.0,14.119999885559082,13.880000114440918,14.039999961853027,221650.0
+2024-09-05,14.079999923706055,14.239999771118164,14.039999961853027,14.180000305175781,374718.0
+2024-09-08,14.15999984741211,14.15999984741211,13.979999542236328,14.039999961853027,133577.0
+2024-09-09,14.15999984741211,14.260000228881836,13.960000038146973,14.239999771118164,447541.0
+2024-09-10,14.34000015258789,14.699999809265137,14.140000343322754,14.680000305175781,1087258.0
+2024-09-11,14.680000305175781,14.819999694824219,14.279999732971191,14.300000190734863,1270446.0
+2024-09-12,14.5600004196167,14.84000015258789,14.420000076293945,14.5,730537.0
+2024-09-15,14.520000457763672,14.640000343322754,14.399999618530273,14.539999961853027,269375.0
+2024-09-16,14.539999961853027,14.619999885559082,14.34000015258789,14.4399995803833,558898.0
+2024-09-17,14.380000114440918,14.4399995803833,14.020000457763672,14.279999732971191,447849.0
+2024-09-18,14.100000381469727,14.640000343322754,14.100000381469727,14.5600004196167,404706.0
+2024-09-19,14.420000076293945,14.65999984741211,14.380000114440918,14.460000038146973,190907.0
+2024-09-22,14.5,14.600000381469727,14.399999618530273,14.539999961853027,276987.0
+2024-09-24,14.5600004196167,15.100000381469727,14.460000038146973,15.039999961853027,1249731.0
+2024-09-25,15.0,15.100000381469727,14.899999618530273,15.100000381469727,493112.0
+2024-09-26,15.15999984741211,15.5600004196167,15.0,15.399999618530273,1023278.0
+2024-09-29,15.399999618530273,15.84000015258789,15.199999809265137,15.720000267028809,624171.0
+2024-09-30,15.600000381469727,15.880000114440918,15.520000457763672,15.800000190734863,638648.0
+2024-10-01,15.800000190734863,16.100000381469727,15.600000381469727,15.619999885559082,607494.0
+2024-10-02,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0
+2024-10-03,15.380000114440918,15.399999618530273,14.779999732971191,14.84000015258789,277785.0
+2024-10-06,14.819999694824219,15.140000343322754,14.119999885559082,14.239999771118164,312197.0
+2024-10-07,14.220000267028809,14.899999618530273,14.220000267028809,14.899999618530273,289173.0
+2024-10-08,14.899999618530273,15.079999923706055,14.640000343322754,14.880000114440918,207231.0
+2024-10-09,14.979999542236328,14.979999542236328,14.5,14.640000343322754,194488.0
+2024-10-10,14.800000190734863,14.800000190734863,14.399999618530273,14.680000305175781,266212.0
+2024-10-13,14.699999809265137,15.579999923706055,14.699999809265137,15.15999984741211,543870.0
+2024-10-14,15.180000305175781,15.300000190734863,15.0,15.0,335520.0
+2024-10-15,15.199999809265137,15.199999809265137,14.779999732971191,14.859999656677246,414882.0
+2024-10-16,15.100000381469727,15.100000381469727,14.460000038146973,14.699999809265137,476737.0
+2024-10-17,14.720000267028809,14.720000267028809,14.300000190734863,14.319999694824219,273554.0
+2024-10-20,14.319999694824219,14.5,14.15999984741211,14.479999542236328,187097.0
+2024-10-21,14.520000457763672,14.5600004196167,14.220000267028809,14.4399995803833,168505.0
+2024-10-22,14.4399995803833,14.5,14.199999809265137,14.260000228881836,235887.0
+2024-10-23,14.260000228881836,14.319999694824219,14.079999923706055,14.220000267028809,246907.0
+2024-10-24,14.220000267028809,14.220000267028809,13.899999618530273,14.039999961853027,216165.0
+2024-10-27,14.0600004196167,14.399999618530273,14.0600004196167,14.300000190734863,223487.0
+2024-10-28,14.199999809265137,14.34000015258789,14.199999809265137,14.239999771118164,116615.0
+2024-10-29,14.399999618530273,14.399999618530273,14.119999885559082,14.300000190734863,194923.0
+2024-10-30,14.300000190734863,14.319999694824219,14.100000381469727,14.15999984741211,131731.0
+2024-10-31,14.199999809265137,14.279999732971191,14.119999885559082,14.279999732971191,196875.0
+2024-11-03,14.279999732971191,14.619999885559082,14.15999984741211,14.5,271110.0
+2024-11-04,14.5,14.579999923706055,14.15999984741211,14.300000190734863,273109.0
+2024-11-05,14.180000305175781,14.359999656677246,14.119999885559082,14.279999732971191,76632.0
+2024-11-06,14.399999618530273,14.5,14.319999694824219,14.5,205617.0
+2024-11-07,14.579999923706055,14.579999923706055,14.140000343322754,14.180000305175781,248073.0
+2024-11-10,14.180000305175781,14.319999694824219,14.020000457763672,14.079999923706055,103261.0
+2024-11-11,14.079999923706055,14.079999923706055,13.720000267028809,14.0,274747.0
+2024-11-12,14.079999923706055,14.260000228881836,13.859999656677246,14.0,220839.0
+2024-11-13,13.899999618530273,14.039999961853027,13.819999694824219,13.979999542236328,91882.0
+2024-11-14,13.960000038146973,13.979999542236328,13.4399995803833,13.4399995803833,439390.0
+2024-11-17,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
+2024-11-18,13.479999542236328,13.720000267028809,13.399999618530273,13.640000343322754,351733.0
+2024-11-19,13.720000267028809,13.920000076293945,13.319999694824219,13.84000015258789,754117.0
+2024-11-20,13.960000038146973,13.960000038146973,13.520000457763672,13.520000457763672,79194.0
+2024-11-21,13.5600004196167,13.779999732971191,13.479999542236328,13.760000228881836,263767.0
+2024-11-24,13.960000038146973,14.199999809265137,13.779999732971191,14.0,556928.0
+2024-11-25,14.079999923706055,14.079999923706055,13.739999771118164,13.779999732971191,269494.0
+2024-11-26,14.0,14.0,13.619999885559082,13.800000190734863,109974.0
+2024-11-27,13.800000190734863,14.039999961853027,13.600000381469727,13.699999809265137,232367.0
+2024-11-28,13.720000267028809,13.819999694824219,13.5600004196167,13.800000190734863,190192.0
+2024-12-01,13.720000267028809,13.819999694824219,13.5600004196167,13.800000190734863,190192.0
+2024-12-02,13.779999732971191,13.859999656677246,13.5600004196167,13.680000305175781,132172.0
+2024-12-03,13.819999694824219,14.0,13.619999885559082,13.979999542236328,162888.0
+2024-12-04,14.0,14.140000343322754,13.819999694824219,14.0600004196167,340506.0
+2024-12-05,14.0,14.119999885559082,13.899999618530273,14.079999923706055,105296.0
+2024-12-08,14.100000381469727,14.34000015258789,14.039999961853027,14.34000015258789,237832.0
+2024-12-09,14.380000114440918,14.380000114440918,14.199999809265137,14.260000228881836,133864.0
+2024-12-10,14.279999732971191,14.34000015258789,14.0,14.079999923706055,135129.0
+2024-12-11,14.180000305175781,14.180000305175781,13.979999542236328,14.180000305175781,160996.0
+2024-12-12,14.180000305175781,14.180000305175781,13.899999618530273,13.899999618530273,111200.0
+2024-12-15,13.899999618530273,14.119999885559082,13.859999656677246,13.920000076293945,57935.0
+2024-12-16,14.0,14.0,13.720000267028809,13.899999618530273,115535.0
+2024-12-17,13.800000190734863,13.819999694824219,13.600000381469727,13.739999771118164,92372.0
+2024-12-18,13.739999771118164,13.800000190734863,13.5600004196167,13.739999771118164,53898.0
+2024-12-19,13.619999885559082,13.739999771118164,13.5,13.5,139070.0
+2024-12-22,13.5,13.760000228881836,13.4399995803833,13.539999961853027,161336.0
+2024-12-23,13.600000381469727,13.65999984741211,13.319999694824219,13.4399995803833,109777.0
+2024-12-24,13.4399995803833,13.4399995803833,13.140000343322754,13.15999984741211,122192.0
+2024-12-25,13.15999984741211,13.319999694824219,13.15999984741211,13.300000190734863,98212.0
+2024-12-26,13.300000190734863,13.4399995803833,13.0600004196167,13.300000190734863,228444.0
+2024-12-29,13.34000015258789,13.5,13.260000228881836,13.460000038146973,112262.0
+2024-12-30,13.4399995803833,13.680000305175781,13.300000190734863,13.65999984741211,279684.0
+2024-12-31,13.699999809265137,13.800000190734863,13.539999961853027,13.699999809265137,155711.0
+2025-01-01,13.699999809265137,13.880000114440918,13.640000343322754,13.84000015258789,216321.0
+2025-01-02,13.84000015258789,14.180000305175781,13.739999771118164,14.100000381469727,304079.0
+2025-01-05,14.15999984741211,14.619999885559082,14.0,14.579999923706055,507849.0
+2025-01-06,14.359999656677246,14.899999618530273,14.359999656677246,14.899999618530273,331223.0
+2025-01-07,14.819999694824219,14.960000038146973,14.600000381469727,14.920000076293945,411852.0
+2025-01-08,14.920000076293945,15.079999923706055,14.84000015258789,15.039999961853027,283887.0
+2025-01-09,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2025-01-12,14.880000114440918,15.0,14.699999809265137,14.84000015258789,94062.0
+2025-01-13,14.84000015258789,15.0,14.720000267028809,14.979999542236328,179730.0
+2025-01-14,14.899999618530273,15.0,14.819999694824219,14.899999618530273,99645.0
+2025-01-15,14.960000038146973,15.100000381469727,14.859999656677246,14.920000076293945,234537.0
+2025-01-16,14.979999542236328,14.979999542236328,14.819999694824219,14.880000114440918,91714.0
+2025-01-19,14.84000015258789,14.920000076293945,14.760000228881836,14.779999732971191,75167.0
+2025-01-20,14.779999732971191,14.84000015258789,14.640000343322754,14.640000343322754,79872.0
+2025-01-21,14.739999771118164,14.739999771118164,14.460000038146973,14.5,301430.0
+2025-01-22,14.699999809265137,14.699999809265137,14.479999542236328,14.5600004196167,148979.0
+2025-01-23,14.420000076293945,14.600000381469727,14.319999694824219,14.600000381469727,153073.0
+2025-01-26,14.739999771118164,14.84000015258789,14.680000305175781,14.800000190734863,128676.0
+2025-01-27,14.859999656677246,14.960000038146973,14.640000343322754,14.720000267028809,220802.0
+2025-01-28,14.579999923706055,14.819999694824219,14.5,14.800000190734863,358460.0
+2025-01-29,14.800000190734863,14.819999694824219,14.579999923706055,14.760000228881836,146549.0
+2025-01-30,14.619999885559082,14.760000228881836,14.520000457763672,14.520000457763672,118355.0
+2025-02-02,14.4399995803833,14.680000305175781,14.4399995803833,14.579999923706055,97093.0
+2025-02-03,14.520000457763672,14.600000381469727,14.380000114440918,14.5,194265.0
+2025-02-04,15.0,15.319999694824219,14.600000381469727,14.600000381469727,1112484.0
+2025-02-05,14.539999961853027,14.680000305175781,14.460000038146973,14.539999961853027,356881.0
+2025-02-06,14.460000038146973,14.699999809265137,14.460000038146973,14.65999984741211,184880.0
+2025-02-09,14.5600004196167,14.739999771118164,14.5,14.520000457763672,156710.0
+2025-02-10,14.520000457763672,14.65999984741211,14.479999542236328,14.479999542236328,201166.0
+2025-02-11,14.600000381469727,15.0,14.539999961853027,14.800000190734863,499882.0
+2025-02-12,14.739999771118164,14.880000114440918,14.520000457763672,14.5600004196167,196871.0
+2025-02-13,14.5600004196167,14.680000305175781,14.539999961853027,14.600000381469727,225383.0
+2025-02-16,14.539999961853027,14.739999771118164,14.539999961853027,14.5600004196167,120558.0
+2025-02-17,14.5600004196167,14.619999885559082,14.399999618530273,14.5,268839.0
+2025-02-18,14.5600004196167,14.619999885559082,14.399999618530273,14.420000076293945,125444.0
+2025-02-19,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0
+2025-02-20,14.180000305175781,14.300000190734863,14.0600004196167,14.0600004196167,89008.0
+2025-02-24,14.0600004196167,14.0600004196167,13.899999618530273,13.920000076293945,92829.0
+2025-02-25,13.880000114440918,14.100000381469727,13.760000228881836,13.899999618530273,297251.0
+2025-02-26,13.779999732971191,13.899999618530273,13.699999809265137,13.739999771118164,59375.0
+2025-02-27,13.739999771118164,13.819999694824219,13.539999961853027,13.539999961853027,235455.0
+2025-03-02,13.520000457763672,13.699999809265137,13.319999694824219,13.399999618530273,215134.0
+2025-03-03,13.5,13.600000381469727,13.359999656677246,13.5600004196167,147018.0
+2025-03-04,13.5600004196167,13.600000381469727,13.380000114440918,13.5,206648.0
+2025-03-05,13.579999923706055,13.699999809265137,13.319999694824219,13.4399995803833,134187.0
+2025-03-06,13.4399995803833,13.520000457763672,13.199999809265137,13.5,172824.0
+2025-03-09,13.5,13.699999809265137,13.300000190734863,13.5,137222.0
+2025-03-10,13.34000015258789,13.479999542236328,13.260000228881836,13.300000190734863,75825.0
+2025-03-11,13.460000038146973,13.460000038146973,13.0,13.180000305175781,110128.0
+2025-03-12,13.180000305175781,13.300000190734863,13.119999885559082,13.140000343322754,77179.0
+2025-03-13,13.220000267028809,13.34000015258789,13.079999923706055,13.260000228881836,88367.0
+2025-03-16,13.899999618530273,14.279999732971191,13.460000038146973,13.520000457763672,703689.0
+2025-03-17,13.680000305175781,13.960000038146973,13.5,13.539999961853027,345375.0
+2025-03-18,13.539999961853027,13.539999961853027,13.15999984741211,13.4399995803833,237459.0
+2025-03-19,13.399999618530273,13.420000076293945,13.100000381469727,13.319999694824219,70403.0
+2025-03-20,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0
+2025-03-23,12.5600004196167,12.680000305175781,12.300000190734863,12.539999961853027,395908.0
+2025-03-24,12.5600004196167,12.5600004196167,12.220000267028809,12.4399995803833,418971.0
+2025-03-25,12.4399995803833,12.539999961853027,11.899999618530273,11.9399995803833,488213.0
+2025-03-26,12.020000457763672,12.380000114440918,11.9399995803833,12.319999694824219,662040.0
+2025-03-27,12.359999656677246,12.539999961853027,12.279999732971191,12.380000114440918,457719.0
+2025-04-03,12.5600004196167,12.5600004196167,12.100000381469727,12.239999771118164,428548.0
+2025-04-06,11.680000305175781,11.899999618530273,11.020000457763672,11.020000457763672,573718.0
+2025-04-07,11.0,11.180000305175781,10.399999618530273,11.0600004196167,642025.0
+2025-04-08,11.199999809265137,11.5,11.15999984741211,11.359999656677246,320785.0
+2025-04-09,11.199999809265137,11.359999656677246,10.84000015258789,11.0600004196167,413307.0
+2025-04-10,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0
+2025-04-13,11.479999542236328,11.920000076293945,11.479999542236328,11.800000190734863,139080.0
+2025-04-14,11.800000190734863,12.079999923706055,11.699999809265137,12.039999961853027,284794.0
+2025-04-15,12.039999961853027,12.100000381469727,11.819999694824219,11.819999694824219,265740.0
+2025-04-16,11.760000228881836,12.359999656677246,11.760000228881836,12.0,649954.0
+2025-04-17,12.0,12.0,12.0,12.0,0.0
+2025-04-20,12.0600004196167,12.460000038146973,12.0600004196167,12.220000267028809,298608.0
+2025-04-21,12.399999618530273,12.399999618530273,12.0,12.0,225377.0
+2025-04-22,12.0,12.0600004196167,11.859999656677246,12.0,249005.0
+2025-04-23,12.100000381469727,12.180000305175781,11.779999732971191,11.779999732971191,326200.0
+2025-04-24,11.920000076293945,12.15999984741211,11.800000190734863,12.079999923706055,241494.0
+2025-04-27,12.239999771118164,12.239999771118164,12.0600004196167,12.199999809265137,100549.0
+2025-04-28,12.239999771118164,12.239999771118164,12.119999885559082,12.119999885559082,136015.0
+2025-04-29,12.140000343322754,12.180000305175781,12.0,12.079999923706055,146461.0
+2025-04-30,12.079999923706055,12.079999923706055,11.720000267028809,11.739999771118164,230141.0
+2025-05-01,11.899999618530273,11.899999618530273,11.720000267028809,11.819999694824219,138058.0
+2025-05-04,11.84000015258789,11.880000114440918,11.720000267028809,11.720000267028809,39324.0
+2025-05-05,11.800000190734863,11.859999656677246,11.680000305175781,11.800000190734863,89685.0
+2025-05-06,11.680000305175781,11.859999656677246,11.640000343322754,11.779999732971191,105723.0
+2025-05-07,11.800000190734863,11.800000190734863,11.5600004196167,11.699999809265137,154126.0
+2025-05-08,11.680000305175781,11.819999694824219,11.579999923706055,11.640000343322754,175609.0
+2025-05-11,11.739999771118164,11.819999694824219,11.520000457763672,11.619999885559082,155864.0
+2025-05-12,11.479999542236328,11.699999809265137,11.460000038146973,11.600000381469727,281807.0
+2025-05-13,11.619999885559082,11.65999984741211,11.460000038146973,11.539999961853027,124827.0
+2025-05-14,11.460000038146973,11.579999923706055,11.4399995803833,11.460000038146973,186187.0
+2025-05-15,11.399999618530273,11.399999618530273,11.079999923706055,11.119999885559082,316169.0
+2025-05-18,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2025-05-19,11.539999961853027,11.600000381469727,11.180000305175781,11.279999732971191,312897.0
+2025-05-20,11.180000305175781,11.359999656677246,11.079999923706055,11.079999923706055,339682.0
+2025-05-21,11.039999961853027,11.100000381469727,10.720000267028809,10.819999694824219,412304.0
+2025-05-22,10.699999809265137,11.0,10.619999885559082,10.84000015258789,329810.0
+2025-05-25,10.600000381469727,10.84000015258789,10.600000381469727,10.680000305175781,165019.0
+2025-05-26,10.619999885559082,10.800000190734863,10.399999618530273,10.460000038146973,156793.0
+2025-05-27,10.420000076293945,10.539999961853027,10.199999809265137,10.300000190734863,219537.0
+2025-05-28,10.399999618530273,10.539999961853027,10.359999656677246,10.380000114440918,138547.0
+2025-05-29,11.0,11.199999809265137,10.15999984741211,10.15999984741211,2646974.0
+2025-06-01,10.34000015258789,10.5600004196167,10.279999732971191,10.420000076293945,570186.0
+2025-06-02,10.479999542236328,10.800000190734863,10.300000190734863,10.520000457763672,482335.0
+2025-06-03,10.520000457763672,10.600000381469727,10.359999656677246,10.380000114440918,233898.0
+2025-06-04,10.4399995803833,10.619999885559082,10.399999618530273,10.5,272943.0
+2025-06-11,10.5,10.920000076293945,10.5,10.520000457763672,508116.0
+2025-06-12,10.5,10.5,10.0600004196167,10.079999923706055,402591.0
+2025-06-15,9.5,10.079999923706055,9.369999885559082,9.989999771118164,347608.0
+2025-06-16,9.890000343322754,10.220000267028809,9.890000343322754,10.140000343322754,190592.0
+2025-06-17,10.079999923706055,10.199999809265137,9.859999656677246,9.859999656677246,228599.0
+2025-06-18,10.0,10.0,9.670000076293945,9.670000076293945,111867.0
+2025-06-19,9.670000076293945,9.899999618530273,9.600000381469727,9.680000305175781,93470.0
+2025-06-22,9.609999656677246,9.960000038146973,9.609999656677246,9.729999542236328,175583.0
+2025-06-23,9.760000228881836,9.979999542236328,9.760000228881836,9.979999542236328,165236.0
+2025-06-24,10.619999885559082,10.739999771118164,10.15999984741211,10.460000038146973,439232.0
+2025-06-25,10.479999542236328,10.65999984741211,10.359999656677246,10.539999961853027,175686.0
+2025-06-26,10.600000381469727,10.800000190734863,10.539999961853027,10.720000267028809,354055.0
+2025-06-29,10.760000228881836,11.0,10.760000228881836,10.920000076293945,247805.0
+2025-06-30,10.960000038146973,11.600000381469727,10.920000076293945,11.0600004196167,1219504.0
+2025-07-01,11.079999923706055,11.319999694824219,11.0600004196167,11.149999618530273,281871.0
+2025-07-02,11.149999618530273,11.449999809265137,11.09000015258789,11.300000190734863,581413.0
+2025-07-03,11.5,11.520000457763672,11.15999984741211,11.199999809265137,527602.0
+2025-07-06,11.220000267028809,11.390000343322754,11.199999809265137,11.380000114440918,229426.0
+2025-07-07,11.399999618530273,11.529999732971191,11.279999732971191,11.430000305175781,399043.0
+2025-07-08,11.319999694824219,11.390000343322754,11.239999771118164,11.300000190734863,444434.0
+2025-07-09,11.210000038146973,11.59000015258789,11.199999809265137,11.430000305175781,350295.0
+2025-07-10,11.430000305175781,11.800000190734863,11.420000076293945,11.520000457763672,719587.0
+2025-07-13,11.600000381469727,11.65999984741211,11.420000076293945,11.489999771118164,334055.0
+2025-07-14,11.399999618530273,11.430000305175781,11.109999656677246,11.359999656677246,503843.0
+2025-07-15,11.359999656677246,11.470000267028809,11.15999984741211,11.329999923706055,265858.0
+2025-07-16,11.34000015258789,11.449999809265137,11.210000038146973,11.210000038146973,252382.0
+2025-07-17,11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,0.0
+2025-07-20,11.109999656677246,11.239999771118164,10.9399995803833,10.979999542236328,225057.0
+2025-07-21,10.850000381469727,10.970000267028809,10.75,10.800000190734863,220568.0
+2025-07-22,10.829999923706055,10.829999923706055,10.550000190734863,10.579999923706055,168637.0
+2025-07-23,10.5600004196167,10.800000190734863,10.510000228881836,10.800000190734863,216084.0
+2025-07-24,10.680000305175781,10.9399995803833,10.680000305175781,10.899999618530273,214983.0
+2025-07-27,10.920000076293945,11.180000305175781,10.8100004196167,11.010000228881836,316508.0
+2025-07-28,11.050000190734863,11.050000190734863,10.649999618530273,10.649999618530273,215248.0
+2025-07-29,10.619999885559082,10.920000076293945,10.579999923706055,10.800000190734863,284550.0
+2025-07-30,11.039999961853027,11.039999961853027,10.739999771118164,10.8100004196167,546817.0
+2025-07-31,10.850000381469727,10.850000381469727,10.510000228881836,10.789999961853027,563236.0
+2025-08-03,10.699999809265137,10.829999923706055,10.600000381469727,10.789999961853027,160128.0
+2025-08-04,10.789999961853027,10.800000190734863,10.640000343322754,10.760000228881836,250319.0
+2025-08-05,10.779999732971191,10.880000114440918,10.6899995803833,10.869999885559082,423812.0
+2025-08-06,10.5,10.739999771118164,10.40999984741211,10.609999656677246,805795.0
+2025-08-07,10.609999656677246,10.710000038146973,10.529999732971191,10.579999923706055,285608.0
+2025-08-10,10.65999984741211,10.760000228881836,10.5,10.510000228881836,321436.0
+2025-08-11,10.5,10.5,10.270000457763672,10.289999961853027,158550.0
+2025-08-12,10.199999809265137,10.289999961853027,10.15999984741211,10.170000076293945,224268.0
+2025-08-13,10.279999732971191,10.300000190734863,10.109999656677246,10.109999656677246,238416.0
+2025-08-14,10.119999885559082,10.279999732971191,10.109999656677246,10.270000457763672,155692.0
+2025-08-17,10.319999694824219,10.449999809265137,10.319999694824219,10.399999618530273,127397.0
+2025-08-18,10.399999618530273,10.5,10.289999961853027,10.300000190734863,169515.0
+2025-08-19,10.319999694824219,10.420000076293945,10.260000228881836,10.319999694824219,214447.0
+2025-08-20,10.390000343322754,10.420000076293945,10.270000457763672,10.300000190734863,341729.0
+2025-08-21,10.300000190734863,10.359999656677246,10.260000228881836,10.359999656677246,173886.0
+2025-08-24,10.390000343322754,10.779999732971191,10.390000343322754,10.729999542236328,548968.0
+2025-08-25,10.8100004196167,10.8100004196167,10.520000457763672,10.579999923706055,325520.0
+2025-08-26,10.579999923706055,10.670000076293945,10.5,10.600000381469727,119648.0
+2025-08-27,10.649999618530273,10.699999809265137,10.550000190734863,10.59000015258789,109837.0
+2025-08-28,10.539999961853027,10.680000305175781,10.539999961853027,10.600000381469727,120686.0
+2025-08-31,10.630000114440918,10.670000076293945,10.470000267028809,10.520000457763672,118830.0
+2025-09-01,10.5,10.520000457763672,10.180000305175781,10.199999809265137,202145.0
+2025-09-02,10.220000267028809,10.239999771118164,10.079999923706055,10.180000305175781,173861.0
+2025-09-03,10.199999809265137,10.329999923706055,10.170000076293945,10.279999732971191,169641.0
+2025-09-04,10.220000267028809,10.40999984741211,10.220000267028809,10.380000114440918,80352.0