diff --git "a/data/4200.csv" "b/data/4200.csv"
new file mode 100644--- /dev/null
+++ "b/data/4200.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,9.25023078918457,9.400235176086426,9.25023078918457,9.35023307800293,528982.0
+2010-03-07,9.400235176086426,9.475235939025879,9.35023307800293,9.400235176086426,883165.0
+2010-03-08,9.400235176086426,9.650240898132324,9.37523365020752,9.650240898132324,1635671.0
+2010-03-09,9.650240898132324,9.750243186950684,9.650240898132324,9.725242614746094,878554.0
+2010-03-10,9.725242614746094,9.725242614746094,9.575239181518555,9.700242042541504,578921.0
+2010-03-11,9.650240898132324,9.675241470336914,9.575239181518555,9.625240325927734,649331.0
+2010-03-14,9.650240898132324,9.750243186950684,9.650240898132324,9.725242614746094,1002806.0
+2010-03-15,9.35023307800293,9.450236320495605,9.30023193359375,9.400235176086426,1299951.0
+2010-03-16,9.4252347946167,9.450236320495605,9.400235176086426,9.400235176086426,313244.0
+2010-03-17,9.400235176086426,9.400235176086426,9.400235176086426,9.400235176086426,0.0
+2010-03-18,9.400235176086426,9.400235176086426,9.37523365020752,9.37523365020752,237186.0
+2010-03-21,9.4252347946167,9.450236320495605,9.400235176086426,9.400235176086426,477896.0
+2010-03-22,9.400235176086426,9.400235176086426,9.30023193359375,9.325233459472656,689198.0
+2010-03-23,9.30023193359375,9.325233459472656,9.22523021697998,9.22523021697998,633804.0
+2010-03-24,9.22523021697998,9.25023078918457,9.22523021697998,9.22523021697998,212162.0
+2010-03-25,9.22523021697998,9.325233459472656,9.22523021697998,9.25023078918457,462144.0
+2010-03-28,9.27523136138916,9.30023193359375,9.25023078918457,9.25023078918457,142912.0
+2010-03-29,9.25023078918457,9.25023078918457,9.25023078918457,9.25023078918457,0.0
+2010-03-30,9.25023078918457,9.25023078918457,9.25023078918457,9.25023078918457,0.0
+2010-03-31,9.325233459472656,9.400235176086426,9.325233459472656,9.325233459472656,656599.0
+2010-04-01,9.35023307800293,9.37523365020752,9.325233459472656,9.37523365020752,290480.0
+2010-04-04,9.37523365020752,9.37523365020752,9.37523365020752,9.37523365020752,0.0
+2010-04-05,9.37523365020752,9.37523365020752,9.37523365020752,9.37523365020752,0.0
+2010-04-06,9.27523136138916,9.325233459472656,9.27523136138916,9.30023193359375,129196.0
+2010-04-07,9.30023193359375,9.30023193359375,9.25023078918457,9.25023078918457,119681.0
+2010-04-08,9.22523021697998,9.30023193359375,9.150227546691895,9.25023078918457,469992.0
+2010-04-11,9.27523136138916,9.475235939025879,9.27523136138916,9.450236320495605,689430.0
+2010-04-12,9.475235939025879,9.550237655639648,9.4252347946167,9.525238037109375,399974.0
+2010-04-13,9.475235939025879,9.625240325927734,9.475235939025879,9.575239181518555,1038690.0
+2010-04-14,9.575239181518555,9.750243186950684,9.575239181518555,9.675241470336914,321043.0
+2010-04-15,9.875246047973633,10.075250625610352,9.875246047973633,10.025250434875488,1537045.0
+2010-04-18,9.975249290466309,10.250255584716797,9.900246620178223,10.250255584716797,1980922.0
+2010-04-19,10.250255584716797,10.300256729125977,10.100252151489258,10.250255584716797,521534.0
+2010-04-20,10.275256156921387,10.525262832641602,10.275256156921387,10.525262832641602,1400648.0
+2010-04-21,10.475260734558105,10.75026798248291,10.450261116027832,10.500262260437012,823971.0
+2010-04-22,10.375259399414062,10.500262260437012,10.375259399414062,10.400259971618652,260801.0
+2010-04-25,10.400259971618652,10.400259971618652,10.400259971618652,10.400259971618652,0.0
+2010-04-26,10.400259971618652,10.400259971618652,10.400259971618652,10.400259971618652,0.0
+2010-04-27,10.625265121459961,10.75026798248291,10.475260734558105,10.65026569366455,768644.0
+2010-04-28,10.575263977050781,11.050275802612305,10.550263404846191,10.800270080566406,1184858.0
+2010-04-29,10.625265121459961,10.800270080566406,10.575263977050781,10.65026569366455,401473.0
+2010-05-02,10.65026569366455,10.65026569366455,10.65026569366455,10.65026569366455,0.0
+2010-05-03,10.525262832641602,10.550263404846191,10.425259590148926,10.500262260437012,412153.0
+2010-05-04,10.475260734558105,10.475260734558105,10.400259971618652,10.475260734558105,147200.0
+2010-05-05,10.500262260437012,10.500262260437012,10.225255012512207,10.250255584716797,634416.0
+2010-05-06,10.225255012512207,10.225255012512207,10.025250434875488,10.025250434875488,520130.0
+2010-05-09,10.025250434875488,10.025250434875488,10.025250434875488,10.025250434875488,0.0
+2010-05-10,9.575239181518555,9.750243186950684,9.575239181518555,9.600239753723145,1299367.0
+2010-05-11,9.700242042541504,9.775243759155273,9.625240325927734,9.700242042541504,1980430.0
+2010-05-12,9.725242614746094,9.900246620178223,9.675241470336914,9.825244903564453,1278504.0
+2010-05-13,9.900246620178223,9.900246620178223,9.775243759155273,9.80024528503418,288880.0
+2010-05-16,9.575239181518555,9.650240898132324,9.550237655639648,9.625240325927734,449596.0
+2010-05-17,9.650240898132324,9.725242614746094,9.600239753723145,9.625240325927734,474368.0
+2010-05-18,9.575239181518555,9.600239753723145,9.450236320495605,9.475235939025879,495131.0
+2010-05-19,9.525238037109375,9.625240325927734,9.525238037109375,9.600239753723145,1145907.0
+2010-05-20,9.575239181518555,9.575239181518555,9.37523365020752,9.4252347946167,448132.0
+2010-05-23,9.37523365020752,9.400235176086426,9.22523021697998,9.22523021697998,882077.0
+2010-05-24,9.27523136138916,9.27523136138916,9.150227546691895,9.1752290725708,249509.0
+2010-05-25,9.1752290725708,9.22523021697998,9.050226211547852,9.050226211547852,267533.0
+2010-05-26,9.050226211547852,9.050226211547852,9.050226211547852,9.050226211547852,0.0
+2010-05-27,8.375208854675293,8.575214385986328,8.325207710266113,8.450210571289062,528302.0
+2010-05-30,8.450210571289062,8.450210571289062,8.450210571289062,8.450210571289062,0.0
+2010-05-31,8.450210571289062,8.450210571289062,8.450210571289062,8.450210571289062,0.0
+2010-06-01,9.000225067138672,9.22523021697998,8.975223541259766,9.100227355957031,3154641.0
+2010-06-02,9.000225067138672,9.125227928161621,8.800219535827637,8.925223350524902,2751691.0
+2010-06-03,8.750218391418457,8.975223541259766,8.750218391418457,8.825220108032227,1926851.0
+2010-06-06,8.725217819213867,8.850220680236816,8.575214385986328,8.775218963623047,498363.0
+2010-06-07,8.800219535827637,8.975223541259766,8.750218391418457,8.975223541259766,1538205.0
+2010-06-08,8.950222969055176,9.1752290725708,8.900221824645996,9.050226211547852,1765923.0
+2010-06-09,9.100227355957031,9.125227928161621,9.000225067138672,9.025224685668945,831379.0
+2010-06-10,9.025224685668945,9.400235176086426,9.025224685668945,9.325233459472656,2117939.0
+2010-06-13,9.500237464904785,9.625240325927734,9.4252347946167,9.475235939025879,1073869.0
+2010-06-14,9.450236320495605,9.550237655639648,9.25023078918457,9.500237464904785,831975.0
+2010-06-15,9.525238037109375,9.775243759155273,9.525238037109375,9.750243186950684,966083.0
+2010-06-16,9.725242614746094,9.80024528503418,9.625240325927734,9.675241470336914,547562.0
+2010-06-17,9.725242614746094,10.225255012512207,9.725242614746094,10.150253295898438,1177674.0
+2010-06-20,10.075250625610352,10.225255012512207,10.000249862670898,10.000249862670898,733893.0
+2010-06-21,10.025250434875488,10.250255584716797,10.025250434875488,10.125252723693848,609728.0
+2010-06-22,10.025250434875488,10.125252723693848,10.000249862670898,10.050251007080078,242293.0
+2010-06-23,10.000249862670898,10.050251007080078,9.950247764587402,10.000249862670898,238962.0
+2010-06-24,9.950247764587402,10.000249862670898,9.85024642944336,10.000249862670898,276705.0
+2010-06-27,10.000249862670898,10.000249862670898,10.000249862670898,10.000249862670898,0.0
+2010-06-28,10.000249862670898,10.000249862670898,10.000249862670898,10.000249862670898,0.0
+2010-06-29,10.000249862670898,10.000249862670898,10.000249862670898,10.000249862670898,0.0
+2010-06-30,10.175253868103027,10.175253868103027,9.750243186950684,9.750243186950684,1333454.0
+2010-07-01,9.750243186950684,10.000249862670898,9.750243186950684,9.775243759155273,790864.0
+2010-07-04,9.775243759155273,10.000249862670898,9.675241470336914,10.000249862670898,230194.0
+2010-07-05,10.025250434875488,10.150253295898438,9.900246620178223,10.025250434875488,293636.0
+2010-07-06,10.025250434875488,10.600264549255371,10.025250434875488,10.575263977050781,1602687.0
+2010-07-07,10.575263977050781,10.850271224975586,10.525262832641602,10.575263977050781,834947.0
+2010-07-08,10.575263977050781,11.075276374816895,10.425259590148926,10.800270080566406,1732744.0
+2010-07-11,10.950272560119629,11.32528305053711,10.950272560119629,11.100276947021484,1416712.0
+2010-07-12,11.175278663635254,11.175278663635254,10.7752685546875,10.7752685546875,824299.0
+2010-07-13,10.75026798248291,11.025275230407715,10.75026798248291,10.7752685546875,975399.0
+2010-07-14,10.7752685546875,10.7752685546875,10.7752685546875,10.7752685546875,0.0
+2010-07-15,10.975274085998535,10.975274085998535,10.70026683807373,10.800270080566406,378558.0
+2010-07-18,10.7752685546875,11.500287055969238,10.7752685546875,11.20028018951416,1587332.0
+2010-07-19,11.20028018951416,11.225279808044434,10.850271224975586,10.850271224975586,1005518.0
+2010-07-20,10.75026798248291,11.12527847290039,10.75026798248291,11.050275802612305,1816142.0
+2010-07-21,11.100276947021484,11.550288200378418,11.000274658203125,11.525287628173828,2216500.0
+2010-07-22,11.500287055969238,11.850296020507812,11.500287055969238,11.675291061401367,2333165.0
+2010-07-25,11.750292778015137,12.000300407409668,11.600290298461914,11.625289916992188,1247036.0
+2010-07-26,11.625289916992188,11.725293159484863,11.475285530090332,11.625289916992188,463248.0
+2010-07-27,11.600290298461914,11.875295639038086,11.575288772583008,11.725293159484863,775164.0
+2010-07-28,11.850296020507812,11.925297737121582,11.750292778015137,11.925297737121582,566649.0
+2010-07-29,11.850296020507812,12.22530460357666,11.825295448303223,11.950298309326172,764272.0
+2010-08-01,11.875295639038086,12.075301170349121,11.775294303894043,11.825295448303223,279169.0
+2010-08-02,11.875295639038086,11.925297737121582,11.650291442871094,11.750292778015137,382486.0
+2010-08-03,11.650291442871094,11.825295448303223,11.575288772583008,11.750292778015137,307228.0
+2010-08-04,11.725293159484863,11.925297737121582,11.725293159484863,11.775294303894043,351995.0
+2010-08-05,11.750292778015137,11.775294303894043,11.625289916992188,11.700291633605957,176495.0
+2010-08-08,11.675291061401367,11.750292778015137,11.675291061401367,11.750292778015137,118273.0
+2010-08-09,11.750292778015137,11.875295639038086,11.725293159484863,11.725293159484863,172099.0
+2010-08-10,11.725293159484863,11.975298881530762,11.725293159484863,11.900297164916992,415005.0
+2010-08-11,11.900297164916992,11.900297164916992,11.25028133392334,11.300281524658203,1271160.0
+2010-08-12,11.300281524658203,11.425285339355469,10.925272941589355,11.400284767150879,793540.0
+2010-08-15,11.300281524658203,11.300281524658203,11.050275802612305,11.12527847290039,546826.0
+2010-08-16,11.25028133392334,11.25028133392334,11.12527847290039,11.12527847290039,525638.0
+2010-08-17,11.175278663635254,11.750292778015137,11.175278663635254,11.575288772583008,874698.0
+2010-08-18,11.625289916992188,11.625289916992188,11.475285530090332,11.500287055969238,319508.0
+2010-08-19,11.575288772583008,11.800294876098633,11.500287055969238,11.650291442871094,1295647.0
+2010-08-22,11.700291633605957,11.900297164916992,11.500287055969238,11.625289916992188,944024.0
+2010-08-23,11.700291633605957,11.700291633605957,11.500287055969238,11.525287628173828,267157.0
+2010-08-24,11.550288200378418,11.800294876098633,11.450285911560059,11.525287628173828,479780.0
+2010-08-25,11.525287628173828,11.600290298461914,11.375284194946289,11.375284194946289,305816.0
+2010-08-26,11.450285911560059,11.500287055969238,11.275280952453613,11.300281524658203,227946.0
+2010-08-29,11.350282669067383,11.650291442871094,11.350282669067383,11.500287055969238,394890.0
+2010-08-30,11.600290298461914,11.600290298461914,11.500287055969238,11.525287628173828,246609.0
+2010-08-31,11.525287628173828,11.550288200378418,11.475285530090332,11.500287055969238,112745.0
+2010-09-01,11.400284767150879,11.575288772583008,11.400284767150879,11.500287055969238,304248.0
+2010-09-02,11.500287055969238,11.625289916992188,11.500287055969238,11.500287055969238,147208.0
+2010-09-05,11.550288200378418,11.775294303894043,11.550288200378418,11.650291442871094,384078.0
+2010-09-06,11.600290298461914,12.050300598144531,11.600290298461914,11.800294876098633,674771.0
+2010-09-07,11.875295639038086,12.000300407409668,11.675291061401367,11.825295448303223,460064.0
+2010-09-09,11.825295448303223,11.825295448303223,11.825295448303223,11.825295448303223,0.0
+2010-09-12,11.825295448303223,11.825295448303223,11.825295448303223,11.825295448303223,0.0
+2010-09-14,11.825295448303223,11.825295448303223,11.825295448303223,11.825295448303223,0.0
+2010-09-15,12.000300407409668,12.025300025939941,11.925297737121582,11.925297737121582,132848.0
+2010-09-16,11.875295639038086,11.925297737121582,11.750292778015137,11.825295448303223,326031.0
+2010-09-19,11.750292778015137,11.950298309326172,11.725293159484863,11.750292778015137,370474.0
+2010-09-20,11.725293159484863,11.800294876098633,11.675291061401367,11.725293159484863,188023.0
+2010-09-21,11.750292778015137,11.925297737121582,11.650291442871094,11.875295639038086,721997.0
+2010-09-22,11.950298309326172,12.100301742553711,11.750292778015137,11.750292778015137,611396.0
+2010-09-26,11.900297164916992,12.000300407409668,11.800294876098633,11.800294876098633,467172.0
+2010-09-27,11.800294876098633,11.875295639038086,11.775294303894043,11.825295448303223,616600.0
+2010-09-28,11.800294876098633,11.825295448303223,11.725293159484863,11.750292778015137,240909.0
+2010-09-29,11.750292778015137,11.750292778015137,11.750292778015137,11.750292778015137,0.0
+2010-09-30,11.650291442871094,11.850296020507812,11.650291442871094,11.850296020507812,449456.0
+2010-10-03,11.925297737121582,11.925297737121582,11.750292778015137,11.775294303894043,81301.0
+2010-10-04,11.775294303894043,11.800294876098633,11.750292778015137,11.750292778015137,183623.0
+2010-10-05,11.800294876098633,11.875295639038086,11.775294303894043,11.800294876098633,281164.0
+2010-10-06,11.800294876098633,11.825295448303223,11.500287055969238,11.500287055969238,655023.0
+2010-10-07,11.575288772583008,11.725293159484863,11.500287055969238,11.625289916992188,377106.0
+2010-10-10,11.625289916992188,11.750292778015137,11.625289916992188,11.675291061401367,248777.0
+2010-10-11,11.700291633605957,11.875295639038086,11.675291061401367,11.850296020507812,438029.0
+2010-10-12,11.850296020507812,12.125303268432617,11.700291633605957,11.825295448303223,683914.0
+2010-10-13,11.825295448303223,11.950298309326172,11.825295448303223,11.850296020507812,187135.0
+2010-10-14,11.825295448303223,11.825295448303223,11.775294303894043,11.775294303894043,242949.0
+2010-10-17,11.750292778015137,11.775294303894043,11.525287628173828,11.675291061401367,126668.0
+2010-10-18,11.625289916992188,11.650291442871094,11.475285530090332,11.650291442871094,617352.0
+2010-10-19,11.625289916992188,11.800294876098633,11.600290298461914,11.800294876098633,202566.0
+2010-10-20,11.775294303894043,11.800294876098633,11.700291633605957,11.700291633605957,184359.0
+2010-10-21,11.650291442871094,11.675291061401367,11.625289916992188,11.675291061401367,59426.0
+2010-10-24,11.625289916992188,11.650291442871094,11.575288772583008,11.650291442871094,93997.0
+2010-10-25,11.650291442871094,11.925297737121582,11.650291442871094,11.875295639038086,423789.0
+2010-10-26,11.800294876098633,12.000300407409668,11.800294876098633,12.000300407409668,299732.0
+2010-10-27,12.000300407409668,12.050300598144531,11.850296020507812,11.950298309326172,239638.0
+2010-10-28,11.975298881530762,11.975298881530762,11.875295639038086,11.875295639038086,81189.0
+2010-10-31,11.950298309326172,12.050300598144531,11.925297737121582,11.975298881530762,153448.0
+2010-11-01,11.950298309326172,11.975298881530762,11.900297164916992,11.900297164916992,86321.0
+2010-11-02,11.625289916992188,11.675291061401367,11.500287055969238,11.575288772583008,218542.0
+2010-11-03,11.525287628173828,11.600290298461914,11.375284194946289,11.600290298461914,396826.0
+2010-11-04,11.600290298461914,11.600290298461914,11.600290298461914,11.600290298461914,0.0
+2010-11-07,11.700291633605957,11.900297164916992,11.575288772583008,11.625289916992188,518567.0
+2010-11-08,11.625289916992188,11.675291061401367,11.575288772583008,11.625289916992188,54314.0
+2010-11-09,11.575288772583008,11.725293159484863,11.550288200378418,11.575288772583008,353975.0
+2010-11-10,11.550288200378418,11.675291061401367,11.500287055969238,11.625289916992188,120316.0
+2010-11-11,,,,,
+2010-11-14,11.625289916992188,11.625289916992188,11.625289916992188,11.625289916992188,0.0
+2010-11-18,11.625289916992188,11.625289916992188,11.625289916992188,11.625289916992188,0.0
+2010-11-21,11.575288772583008,11.575288772583008,11.400284767150879,11.400284767150879,204222.0
+2010-11-22,11.425285339355469,11.700291633605957,11.425285339355469,11.575288772583008,210950.0
+2010-11-23,11.450285911560059,11.825295448303223,11.450285911560059,11.500287055969238,445160.0
+2010-11-24,11.600290298461914,11.700291633605957,11.525287628173828,11.550288200378418,105857.0
+2010-11-25,,,,,
+2010-11-28,11.550288200378418,11.650291442871094,11.550288200378418,11.625289916992188,74578.0
+2010-11-29,11.625289916992188,12.125303268432617,11.625289916992188,11.750292778015137,521522.0
+2010-11-30,11.775294303894043,11.825295448303223,11.750292778015137,11.750292778015137,124800.0
+2010-12-01,11.825295448303223,11.850296020507812,11.750292778015137,11.750292778015137,90981.0
+2010-12-02,,,,,
+2010-12-05,11.850296020507812,11.850296020507812,11.750292778015137,11.750292778015137,199291.0
+2010-12-06,11.850296020507812,11.875295639038086,11.700291633605957,11.775294303894043,309208.0
+2010-12-07,,,,,
+2010-12-08,11.775294303894043,11.875295639038086,11.725293159484863,11.750292778015137,277489.0
+2010-12-09,11.750292778015137,11.750292778015137,11.750292778015137,11.750292778015137,0.0
+2010-12-12,11.700291633605957,11.775294303894043,11.700291633605957,11.775294303894043,96265.0
+2010-12-13,11.725293159484863,11.900297164916992,11.700291633605957,11.875295639038086,189087.0
+2010-12-14,11.875295639038086,12.025300025939941,11.750292778015137,11.750292778015137,558446.0
+2010-12-15,11.750292778015137,11.750292778015137,11.700291633605957,11.725293159484863,307240.0
+2010-12-16,,,,,
+2010-12-19,11.750292778015137,11.775294303894043,11.700291633605957,11.725293159484863,110005.0
+2010-12-20,11.750292778015137,11.800294876098633,11.725293159484863,11.750292778015137,97137.0
+2010-12-21,11.750292778015137,11.800294876098633,11.750292778015137,11.750292778015137,95529.0
+2010-12-22,11.775294303894043,11.875295639038086,11.750292778015137,11.800294876098633,381550.0
+2010-12-23,11.800294876098633,11.800294876098633,11.800294876098633,11.800294876098633,0.0
+2010-12-26,11.825295448303223,11.875295639038086,11.775294303894043,11.775294303894043,139108.0
+2010-12-27,11.775294303894043,11.875295639038086,11.725293159484863,11.875295639038086,147936.0
+2010-12-28,11.875295639038086,11.875295639038086,11.800294876098633,11.825295448303223,165967.0
+2010-12-29,11.825295448303223,11.975298881530762,11.800294876098633,11.950298309326172,451612.0
+2010-12-30,,,,,
+2011-01-02,12.425310134887695,12.687816619873047,12.250306129455566,12.375308990478516,597705.0
+2011-01-03,12.375308990478516,12.375308990478516,12.22530460357666,12.250306129455566,284540.0
+2011-01-04,12.250306129455566,12.27530574798584,12.100301742553711,12.125303268432617,1068705.0
+2011-01-05,12.125303268432617,12.15030288696289,12.050300598144531,12.075301170349121,507951.0
+2011-01-06,30.18825340270996,30.18825340270996,30.18825340270996,30.18825340270996,0.0
+2011-01-09,12.125303268432617,12.125303268432617,12.025300025939941,12.050300598144531,290660.0
+2011-01-10,12.050300598144531,12.125303268432617,11.775294303894043,11.875295639038086,463632.0
+2011-01-11,11.900297164916992,11.925297737121582,11.675291061401367,11.875295639038086,595493.0
+2011-01-12,11.925297737121582,12.15030288696289,11.925297737121582,12.100301742553711,1047621.0
+2011-01-13,,,,,
+2011-01-16,12.300307273864746,12.375308990478516,12.175304412841797,12.325307846069336,714430.0
+2011-01-17,12.200304985046387,12.200304985046387,11.950298309326172,11.950298309326172,1220917.0
+2011-01-18,11.900297164916992,11.925297737121582,11.500287055969238,11.750292778015137,686674.0
+2011-01-19,11.700291633605957,11.850296020507812,11.575288772583008,11.850296020507812,481511.0
+2011-01-20,,,,,
+2011-01-23,11.750292778015137,11.900297164916992,11.750292778015137,11.875295639038086,727957.0
+2011-01-24,11.825295448303223,11.875295639038086,11.775294303894043,11.775294303894043,340171.0
+2011-01-25,11.800294876098633,11.800294876098633,11.725293159484863,11.775294303894043,481431.0
+2011-01-26,11.775294303894043,11.975298881530762,11.750292778015137,11.950298309326172,950780.0
+2011-01-27,,,,,
+2011-01-30,10.800270080566406,12.000300407409668,10.800270080566406,11.800294876098633,2049032.0
+2011-01-31,11.725293159484863,11.800294876098633,11.150278091430664,11.20028018951416,2672297.0
+2011-02-01,11.32528305053711,11.450285911560059,11.12527847290039,11.175278663635254,877518.0
+2011-02-02,11.375284194946289,11.500287055969238,11.225279808044434,11.25028133392334,1378373.0
+2011-02-03,,,,,
+2011-02-06,11.350282669067383,11.475285530090332,11.350282669067383,11.425285339355469,507099.0
+2011-02-07,11.475285530090332,11.625289916992188,11.475285530090332,11.625289916992188,675011.0
+2011-02-08,11.550288200378418,11.725293159484863,11.550288200378418,11.650291442871094,530246.0
+2011-02-09,11.700291633605957,11.700291633605957,11.525287628173828,11.525287628173828,325639.0
+2011-02-10,,,,,
+2011-02-13,11.650291442871094,11.775294303894043,11.550288200378418,11.650291442871094,547306.0
+2011-02-14,11.600290298461914,11.650291442871094,11.600290298461914,11.650291442871094,106701.0
+2011-02-15,11.650291442871094,11.725293159484863,11.575288772583008,11.600290298461914,175911.0
+2011-02-16,11.600290298461914,11.600290298461914,11.350282669067383,11.375284194946289,264897.0
+2011-02-17,11.375284194946289,11.375284194946289,11.375284194946289,11.375284194946289,0.0
+2011-02-20,11.050275802612305,11.20028018951416,11.050275802612305,11.050275802612305,241581.0
+2011-02-21,11.075276374816895,11.150278091430664,10.87527084350586,11.12527847290039,270405.0
+2011-02-22,11.075276374816895,11.075276374816895,10.925272941589355,11.000274658203125,385702.0
+2011-02-23,11.025275230407715,11.12527847290039,10.82526969909668,10.87527084350586,359987.0
+2011-02-24,10.87527084350586,10.87527084350586,10.87527084350586,10.87527084350586,0.0
+2011-02-27,10.800270080566406,10.900272369384766,10.025250434875488,10.200255393981934,223994.0
+2011-02-28,10.200255393981934,10.200255393981934,9.20022964477539,10.025250434875488,1498482.0
+2011-03-01,10.000249862670898,10.325258255004883,9.025224685668945,9.025224685668945,808315.0
+2011-03-02,8.950222969055176,8.950222969055176,8.125203132629395,8.325207710266113,1914436.0
+2011-03-03,8.325207710266113,8.325207710266113,8.325207710266113,8.325207710266113,0.0
+2011-03-06,9.37523365020752,9.37523365020752,8.650216102600098,9.25023078918457,736689.0
+2011-03-07,9.35023307800293,9.675241470336914,9.000225067138672,9.500237464904785,1563972.0
+2011-03-08,9.500237464904785,10.050251007080078,9.35023307800293,9.950247764587402,1391449.0
+2011-03-09,9.975249290466309,10.350257873535156,9.975249290466309,10.225255012512207,1175034.0
+2011-03-10,,,,,
+2011-03-13,10.525262832641602,11.000274658203125,10.500262260437012,10.65026569366455,2728859.0
+2011-03-14,10.525262832641602,10.600264549255371,10.375259399414062,10.550263404846191,865074.0
+2011-03-15,10.500262260437012,10.500262260437012,9.975249290466309,9.975249290466309,972923.0
+2011-03-16,10.225255012512207,10.325258255004883,10.025250434875488,10.300256729125977,1296559.0
+2011-03-17,,,,,
+2011-03-20,10.67526626586914,10.7752685546875,10.500262260437012,10.725268363952637,710738.0
+2011-03-21,,,,,
+2011-03-22,10.725268363952637,10.82526969909668,10.575263977050781,10.575263977050781,816823.0
+2011-03-23,10.525262832641602,10.550263404846191,10.425259590148926,10.500262260437012,331563.0
+2011-03-24,10.500262260437012,10.500262260437012,10.500262260437012,10.500262260437012,0.0
+2011-03-27,10.800270080566406,10.900272369384766,10.7752685546875,10.87527084350586,416881.0
+2011-03-28,10.850271224975586,11.025275230407715,10.850271224975586,10.950272560119629,266305.0
+2011-03-29,11.050275802612305,11.12527847290039,10.87527084350586,11.025275230407715,689618.0
+2011-03-30,11.025275230407715,11.100276947021484,10.70026683807373,10.75026798248291,793148.0
+2011-03-31,,,,,
+2011-04-03,10.75026798248291,10.75026798248291,10.500262260437012,10.600264549255371,1856141.0
+2011-04-04,10.575263977050781,10.87527084350586,10.575263977050781,10.75026798248291,688846.0
+2011-04-05,10.70026683807373,11.175278663635254,10.70026683807373,10.800270080566406,1011774.0
+2011-04-06,10.75026798248291,11.25028133392334,10.75026798248291,11.25028133392334,969375.0
+2011-04-07,,,,,
+2011-04-10,11.25028133392334,11.25028133392334,11.25028133392334,11.25028133392334,0.0
+2011-04-11,11.275280952453613,11.650291442871094,11.275280952453613,11.475285530090332,283792.0
+2011-04-12,11.450285911560059,11.575288772583008,11.32528305053711,11.350282669067383,499643.0
+2011-04-13,11.300281524658203,11.650291442871094,11.275280952453613,11.625289916992188,475868.0
+2011-04-14,11.625289916992188,11.625289916992188,11.625289916992188,11.625289916992188,0.0
+2011-04-17,11.625289916992188,11.675291061401367,11.525287628173828,11.625289916992188,209218.0
+2011-04-18,11.700291633605957,11.700291633605957,11.450285911560059,11.475285530090332,346563.0
+2011-04-19,11.475285530090332,11.550288200378418,11.375284194946289,11.500287055969238,913445.0
+2011-04-20,11.500287055969238,11.500287055969238,11.25028133392334,11.350282669067383,472264.0
+2011-04-21,,,,,
+2011-04-24,11.175278663635254,11.25028133392334,11.175278663635254,11.25028133392334,493711.0
+2011-04-25,11.25028133392334,11.32528305053711,11.20028018951416,11.275280952453613,964647.0
+2011-04-26,11.275280952453613,11.475285530090332,11.25028133392334,11.400284767150879,2205548.0
+2011-04-27,11.500287055969238,11.775294303894043,11.475285530090332,11.675291061401367,2284122.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,11.700291633605957,11.750292778015137,11.675291061401367,11.725293159484863,305508.0
+2011-05-03,11.750292778015137,11.750292778015137,11.550288200378418,11.625289916992188,741513.0
+2011-05-04,11.600290298461914,11.600290298461914,11.475285530090332,11.500287055969238,845218.0
+2011-05-05,11.500287055969238,11.500287055969238,11.500287055969238,11.500287055969238,0.0
+2011-05-08,11.375284194946289,11.700291633605957,11.275280952453613,11.650291442871094,769788.0
+2011-05-09,11.725293159484863,11.750292778015137,11.550288200378418,11.600290298461914,495227.0
+2011-05-10,11.625289916992188,11.775294303894043,11.600290298461914,11.700291633605957,771296.0
+2011-05-11,11.675291061401367,11.750292778015137,11.625289916992188,11.625289916992188,284048.0
+2011-05-12,,,,,
+2011-05-15,11.675291061401367,11.675291061401367,11.575288772583008,11.575288772583008,1018078.0
+2011-05-16,11.550288200378418,11.550288200378418,11.32528305053711,11.32528305053711,385174.0
+2011-05-17,11.350282669067383,11.475285530090332,11.300281524658203,11.375284194946289,160671.0
+2011-05-18,11.400284767150879,11.450285911560059,11.375284194946289,11.375284194946289,95905.0
+2011-05-19,,,,,
+2011-05-22,11.575288772583008,11.700291633605957,11.550288200378418,11.600290298461914,1104964.0
+2011-05-23,11.500287055969238,11.575288772583008,11.500287055969238,11.500287055969238,257213.0
+2011-05-24,11.525287628173828,11.550288200378418,11.500287055969238,11.525287628173828,288560.0
+2011-05-25,11.500287055969238,11.500287055969238,11.375284194946289,11.450285911560059,291288.0
+2011-05-26,,,,,
+2011-05-29,11.525287628173828,11.650291442871094,11.450285911560059,11.575288772583008,606196.0
+2011-05-30,11.600290298461914,11.700291633605957,11.575288772583008,11.575288772583008,603544.0
+2011-05-31,11.575288772583008,11.750292778015137,11.575288772583008,11.625289916992188,582993.0
+2011-06-01,11.625289916992188,11.675291061401367,11.575288772583008,11.625289916992188,276709.0
+2011-06-02,,,,,
+2011-06-05,11.450285911560059,11.450285911560059,11.32528305053711,11.400284767150879,113117.0
+2011-06-06,11.400284767150879,11.525287628173828,11.375284194946289,11.475285530090332,151204.0
+2011-06-07,11.550288200378418,11.625289916992188,11.425285339355469,11.500287055969238,168987.0
+2011-06-08,11.600290298461914,11.600290298461914,11.25028133392334,11.25028133392334,187975.0
+2011-06-09,,,,,
+2011-06-12,11.25028133392334,11.275280952453613,11.175278663635254,11.20028018951416,134952.0
+2011-06-13,11.25028133392334,11.300281524658203,11.225279808044434,11.225279808044434,62454.0
+2011-06-14,11.20028018951416,11.600290298461914,11.20028018951416,11.375284194946289,332039.0
+2011-06-15,11.500287055969238,11.550288200378418,11.20028018951416,11.275280952453613,233510.0
+2011-06-16,,,,,
+2011-06-19,11.20028018951416,11.450285911560059,11.20028018951416,11.275280952453613,229818.0
+2011-06-20,11.225279808044434,11.225279808044434,11.000274658203125,11.000274658203125,141012.0
+2011-06-21,11.150278091430664,11.175278663635254,11.12527847290039,11.12527847290039,92649.0
+2011-06-22,11.20028018951416,11.225279808044434,11.100276947021484,11.100276947021484,135376.0
+2011-06-23,,,,,
+2011-06-26,11.20028018951416,11.275280952453613,11.20028018951416,11.20028018951416,399542.0
+2011-06-27,11.225279808044434,11.550288200378418,11.150278091430664,11.20028018951416,912385.0
+2011-06-28,11.25028133392334,11.475285530090332,11.25028133392334,11.450285911560059,377838.0
+2011-06-29,11.500287055969238,11.550288200378418,11.400284767150879,11.425285339355469,221798.0
+2011-06-30,,,,,
+2011-07-03,11.475285530090332,11.575288772583008,11.475285530090332,11.500287055969238,214370.0
+2011-07-04,11.500287055969238,11.650291442871094,11.450285911560059,11.500287055969238,279045.0
+2011-07-05,11.500287055969238,11.600290298461914,11.475285530090332,11.525287628173828,119405.0
+2011-07-06,11.500287055969238,11.500287055969238,11.400284767150879,11.425285339355469,69690.0
+2011-07-07,,,,,
+2011-07-10,11.500287055969238,11.600290298461914,11.425285339355469,11.525287628173828,211634.0
+2011-07-11,11.450285911560059,11.475285530090332,11.425285339355469,11.450285911560059,139112.0
+2011-07-12,11.350282669067383,11.350282669067383,11.12527847290039,11.25028133392334,281908.0
+2011-07-13,11.25028133392334,11.450285911560059,11.25028133392334,11.32528305053711,67534.0
+2011-07-14,,,,,
+2011-07-17,11.275280952453613,11.275280952453613,11.150278091430664,11.175278663635254,287148.0
+2011-07-18,11.075276374816895,11.075276374816895,10.925272941589355,10.925272941589355,116345.0
+2011-07-19,10.925272941589355,11.12527847290039,10.925272941589355,11.000274658203125,317432.0
+2011-07-20,11.025275230407715,11.550288200378418,10.950272560119629,11.075276374816895,928444.0
+2011-07-21,11.075276374816895,11.075276374816895,11.075276374816895,11.075276374816895,0.0
+2011-07-24,11.20028018951416,11.25028133392334,11.150278091430664,11.225279808044434,779720.0
+2011-07-25,11.150278091430664,11.175278663635254,11.000274658203125,11.050275802612305,509851.0
+2011-07-26,11.025275230407715,11.20028018951416,11.025275230407715,11.12527847290039,149992.0
+2011-07-27,11.12527847290039,11.12527847290039,11.000274658203125,11.050275802612305,167247.0
+2011-07-28,,,,,
+2011-07-31,11.000274658203125,11.025275230407715,10.975274085998535,10.975274085998535,71542.0
+2011-08-01,11.050275802612305,11.300281524658203,11.025275230407715,11.175278663635254,577669.0
+2011-08-02,11.075276374816895,11.225279808044434,11.050275802612305,11.150278091430664,234090.0
+2011-08-03,11.050275802612305,11.100276947021484,10.950272560119629,11.000274658203125,247637.0
+2011-08-04,,,,,
+2011-08-07,10.225255012512207,10.400259971618652,10.225255012512207,10.300256729125977,164947.0
+2011-08-08,10.400259971618652,10.400259971618652,10.050251007080078,10.075250625610352,230838.0
+2011-08-09,9.20022964477539,10.300256729125977,9.20022964477539,10.000249862670898,413541.0
+2011-08-10,10.250255584716797,10.400259971618652,10.100252151489258,10.125252723693848,205878.0
+2011-08-11,,,,,
+2011-08-14,10.375259399414062,10.500262260437012,10.325258255004883,10.425259590148926,235850.0
+2011-08-15,10.450261116027832,10.500262260437012,10.450261116027832,10.475260734558105,125152.0
+2011-08-16,10.575263977050781,10.575263977050781,10.250255584716797,10.350257873535156,923828.0
+2011-08-17,10.250255584716797,10.325258255004883,10.200255393981934,10.275256156921387,129672.0
+2011-08-18,,,,,
+2011-08-21,10.150253295898438,10.275256156921387,10.125252723693848,10.225255012512207,84141.0
+2011-08-22,10.225255012512207,10.250255584716797,10.150253295898438,10.175253868103027,97105.0
+2011-08-23,10.175253868103027,10.225255012512207,10.175253868103027,10.225255012512207,75282.0
+2011-08-24,10.250255584716797,10.275256156921387,10.250255584716797,10.250255584716797,120320.0
+2011-08-25,,,,,
+2011-08-28,10.250255584716797,10.250255584716797,10.250255584716797,10.250255584716797,0.0
+2011-09-01,10.250255584716797,10.250255584716797,10.250255584716797,10.250255584716797,0.0
+2011-09-04,10.725268363952637,10.75026798248291,10.625265121459961,10.70026683807373,170595.0
+2011-09-05,10.625265121459961,10.625265121459961,10.500262260437012,10.500262260437012,180527.0
+2011-09-06,10.575263977050781,10.625265121459961,10.525262832641602,10.525262832641602,103461.0
+2011-09-07,10.600264549255371,10.600264549255371,10.500262260437012,10.525262832641602,151708.0
+2011-09-08,,,,,
+2011-09-11,10.475260734558105,10.500262260437012,10.425259590148926,10.425259590148926,194615.0
+2011-09-12,10.400259971618652,10.400259971618652,10.100252151489258,10.100252151489258,292836.0
+2011-09-13,10.250255584716797,10.300256729125977,10.250255584716797,10.300256729125977,128156.0
+2011-09-14,10.325258255004883,10.400259971618652,10.300256729125977,10.325258255004883,644571.0
+2011-09-15,,,,,
+2011-09-18,10.450261116027832,10.500262260437012,10.450261116027832,10.475260734558105,128748.0
+2011-09-19,10.475260734558105,10.67526626586914,10.475260734558105,10.600264549255371,425085.0
+2011-09-20,10.65026569366455,10.67526626586914,10.550263404846191,10.65026569366455,255605.0
+2011-09-21,10.625265121459961,10.75026798248291,10.575263977050781,10.70026683807373,295424.0
+2011-09-22,10.70026683807373,10.70026683807373,10.70026683807373,10.70026683807373,0.0
+2011-09-25,10.625265121459961,10.75026798248291,10.575263977050781,10.600264549255371,106009.0
+2011-09-26,10.625265121459961,10.67526626586914,10.500262260437012,10.575263977050781,268061.0
+2011-09-27,10.75026798248291,10.75026798248291,10.625265121459961,10.70026683807373,69110.0
+2011-09-28,10.65026569366455,10.67526626586914,10.600264549255371,10.67526626586914,118533.0
+2011-09-29,10.67526626586914,10.67526626586914,10.67526626586914,10.67526626586914,0.0
+2011-10-02,10.800270080566406,10.800270080566406,10.70026683807373,10.75026798248291,169147.0
+2011-10-03,10.70026683807373,10.70026683807373,10.500262260437012,10.550263404846191,117173.0
+2011-10-04,10.450261116027832,10.450261116027832,9.875246047973633,10.375259399414062,154592.0
+2011-10-05,10.400259971618652,10.550263404846191,10.375259399414062,10.450261116027832,133968.0
+2011-10-06,,,,,
+2011-10-09,10.525262832641602,11.075276374816895,10.375259399414062,10.850271224975586,675011.0
+2011-10-10,10.87527084350586,10.87527084350586,10.625265121459961,10.67526626586914,649439.0
+2011-10-11,10.67526626586914,11.000274658203125,10.65026569366455,10.87527084350586,880761.0
+2011-10-12,10.7752685546875,10.800270080566406,10.625265121459961,10.75026798248291,285660.0
+2011-10-13,,,,,
+2011-10-16,10.67526626586914,10.75026798248291,10.625265121459961,10.67526626586914,143956.0
+2011-10-17,10.75026798248291,10.7752685546875,10.500262260437012,10.575263977050781,279429.0
+2011-10-18,10.87527084350586,10.87527084350586,10.600264549255371,10.600264549255371,218386.0
+2011-10-19,10.525262832641602,10.525262832641602,10.375259399414062,10.450261116027832,331307.0
+2011-10-20,,,,,
+2011-10-23,10.350257873535156,10.425259590148926,10.325258255004883,10.400259971618652,401261.0
+2011-10-24,10.425259590148926,10.425259590148926,10.250255584716797,10.250255584716797,480759.0
+2011-10-25,10.350257873535156,10.400259971618652,10.250255584716797,10.300256729125977,941360.0
+2011-10-26,10.300256729125977,10.325258255004883,10.250255584716797,10.275256156921387,315068.0
+2011-10-27,,,,,
+2011-10-30,10.275256156921387,10.400259971618652,10.275256156921387,10.325258255004883,263941.0
+2011-10-31,10.350257873535156,10.575263977050781,10.250255584716797,10.425259590148926,965155.0
+2011-11-01,10.425259590148926,10.525262832641602,10.325258255004883,10.500262260437012,657239.0
+2011-11-02,10.475260734558105,10.575263977050781,10.375259399414062,10.425259590148926,289704.0
+2011-11-03,,,,,
+2011-11-06,10.425259590148926,10.425259590148926,10.425259590148926,10.425259590148926,0.0
+2011-11-10,10.425259590148926,10.425259590148926,10.425259590148926,10.425259590148926,0.0
+2011-11-13,10.475260734558105,10.600264549255371,10.400259971618652,10.550263404846191,257921.0
+2011-11-14,10.575263977050781,10.67526626586914,10.575263977050781,10.625265121459961,264089.0
+2011-11-15,10.67526626586914,10.67526626586914,10.500262260437012,10.500262260437012,375570.0
+2011-11-16,10.575263977050781,10.575263977050781,10.400259971618652,10.450261116027832,238858.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,10.375259399414062,10.400259971618652,10.250255584716797,10.250255584716797,304676.0
+2011-11-22,10.275256156921387,10.475260734558105,10.275256156921387,10.325258255004883,377366.0
+2011-11-23,10.325258255004883,10.325258255004883,10.325258255004883,10.325258255004883,0.0
+2011-11-24,10.325258255004883,10.325258255004883,10.325258255004883,10.325258255004883,0.0
+2011-11-27,10.225255012512207,10.300256729125977,10.125252723693848,10.125252723693848,250617.0
+2011-11-28,10.225255012512207,10.300256729125977,10.200255393981934,10.225255012512207,151976.0
+2011-11-29,10.200255393981934,10.275256156921387,10.200255393981934,10.275256156921387,272233.0
+2011-11-30,10.175253868103027,10.350257873535156,10.175253868103027,10.350257873535156,303668.0
+2011-12-01,,,,,
+2011-12-04,10.325258255004883,10.325258255004883,10.250255584716797,10.275256156921387,516711.0
+2011-12-05,10.275256156921387,10.375259399414062,10.275256156921387,10.375259399414062,611680.0
+2011-12-06,10.325258255004883,10.350257873535156,10.250255584716797,10.300256729125977,450804.0
+2011-12-07,10.275256156921387,10.325258255004883,10.250255584716797,10.325258255004883,701702.0
+2011-12-08,,,,,
+2011-12-11,10.350257873535156,10.350257873535156,10.300256729125977,10.300256729125977,540770.0
+2011-12-12,10.300256729125977,10.350257873535156,10.275256156921387,10.325258255004883,583141.0
+2011-12-13,10.325258255004883,10.65026569366455,10.175253868103027,10.250255584716797,2655425.0
+2011-12-14,10.350257873535156,10.375259399414062,10.250255584716797,10.275256156921387,1247324.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,10.450261116027832,10.575263977050781,10.400259971618652,10.450261116027832,1036650.0
+2011-12-20,10.525262832641602,10.525262832641602,10.400259971618652,10.450261116027832,581597.0
+2011-12-21,10.500262260437012,10.625265121459961,10.450261116027832,10.550263404846191,1474291.0
+2011-12-22,10.550263404846191,10.550263404846191,10.550263404846191,10.550263404846191,0.0
+2011-12-25,10.625265121459961,10.7752685546875,10.575263977050781,10.70026683807373,1595656.0
+2011-12-26,10.725268363952637,11.150278091430664,10.625265121459961,11.050275802612305,2434883.0
+2011-12-27,11.050275802612305,11.375284194946289,10.850271224975586,10.925272941589355,2327029.0
+2011-12-28,10.975274085998535,11.175278663635254,10.87527084350586,10.925272941589355,1163818.0
+2011-12-29,,,,,
+2012-01-01,10.950272560119629,11.000274658203125,10.800270080566406,10.850271224975586,510491.0
+2012-01-02,10.82526969909668,10.850271224975586,10.70026683807373,10.75026798248291,750517.0
+2012-01-03,10.75026798248291,10.800270080566406,10.67526626586914,10.725268363952637,799884.0
+2012-01-04,10.75026798248291,10.7752685546875,10.65026569366455,10.70026683807373,707054.0
+2012-01-05,,,,,
+2012-01-08,10.950272560119629,10.975274085998535,10.75026798248291,10.925272941589355,732401.0
+2012-01-09,10.950272560119629,11.150278091430664,10.950272560119629,11.025275230407715,941740.0
+2012-01-10,11.050275802612305,11.12527847290039,10.900272369384766,10.925272941589355,739369.0
+2012-01-11,10.925272941589355,10.950272560119629,10.87527084350586,10.900272369384766,405229.0
+2012-01-12,,,,,
+2012-01-15,10.975274085998535,11.000274658203125,10.900272369384766,10.975274085998535,576725.0
+2012-01-16,10.975274085998535,11.000274658203125,10.7752685546875,10.82526969909668,581249.0
+2012-01-17,10.800270080566406,10.900272369384766,10.625265121459961,10.725268363952637,394930.0
+2012-01-18,10.925272941589355,10.950272560119629,10.82526969909668,10.87527084350586,671927.0
+2012-01-19,,,,,
+2012-01-22,11.175278663635254,11.475285530090332,11.175278663635254,11.450285911560059,1675454.0
+2012-01-23,11.450285911560059,11.550288200378418,11.300281524658203,11.400284767150879,848242.0
+2012-01-24,11.500287055969238,11.500287055969238,11.300281524658203,11.400284767150879,663671.0
+2012-01-25,11.32528305053711,11.375284194946289,11.20028018951416,11.350282669067383,403913.0
+2012-01-26,,,,,
+2012-01-29,11.350282669067383,11.350282669067383,11.350282669067383,11.350282669067383,0.0
+2012-01-30,11.32528305053711,11.625289916992188,11.32528305053711,11.625289916992188,1071157.0
+2012-01-31,11.675291061401367,11.700291633605957,11.550288200378418,11.700291633605957,372454.0
+2012-02-01,11.625289916992188,11.650291442871094,11.525287628173828,11.625289916992188,421921.0
+2012-02-02,11.625289916992188,11.625289916992188,11.625289916992188,11.625289916992188,0.0
+2012-02-05,11.625289916992188,11.675291061401367,11.550288200378418,11.675291061401367,379826.0
+2012-02-06,11.650291442871094,11.650291442871094,11.475285530090332,11.525287628173828,563133.0
+2012-02-07,11.525287628173828,11.550288200378418,11.450285911560059,11.450285911560059,246921.0
+2012-02-08,11.450285911560059,11.575288772583008,11.450285911560059,11.500287055969238,519811.0
+2012-02-09,,,,,
+2012-02-12,11.575288772583008,11.600290298461914,11.500287055969238,11.600290298461914,672123.0
+2012-02-13,11.575288772583008,11.675291061401367,11.575288772583008,11.600290298461914,399074.0
+2012-02-14,11.625289916992188,11.650291442871094,11.550288200378418,11.650291442871094,1028110.0
+2012-02-15,11.650291442871094,11.675291061401367,11.425285339355469,11.475285530090332,777780.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,11.750292778015137,11.850296020507812,11.675291061401367,11.775294303894043,420253.0
+2012-02-21,11.800294876098633,11.975298881530762,11.775294303894043,11.925297737121582,612992.0
+2012-02-22,11.925297737121582,11.925297737121582,11.925297737121582,11.925297737121582,0.0
+2012-02-23,11.925297737121582,11.925297737121582,11.925297737121582,11.925297737121582,0.0
+2012-02-26,12.100301742553711,12.175304412841797,11.900297164916992,11.925297737121582,1198478.0
+2012-02-27,11.950298309326172,12.100301742553711,11.900297164916992,11.975298881530762,782664.0
+2012-02-28,11.975298881530762,12.175304412841797,11.925297737121582,12.050300598144531,1433324.0
+2012-02-29,12.15030288696289,12.875321388244629,12.025300025939941,12.562813758850098,5318463.0
+2012-03-01,,,,,
+2012-03-04,12.875321388244629,13.125328063964844,12.562813758850098,13.125328063964844,1935443.0
+2012-03-05,13.062826156616211,13.125328063964844,12.875321388244629,13.062826156616211,1889312.0
+2012-03-06,13.062826156616211,13.125328063964844,12.875321388244629,12.875321388244629,2123834.0
+2012-03-07,12.875321388244629,13.000325202941895,12.750317573547363,12.937823295593262,1087604.0
+2012-03-08,,,,,
+2012-03-11,12.300307273864746,12.660316467285156,12.300307273864746,12.540312767028809,2141399.0
+2012-03-12,12.60031509399414,12.60031509399414,12.15030288696289,12.180303573608398,2859128.0
+2012-03-13,12.210305213928223,12.210305213928223,11.820295333862305,11.820295333862305,3204213.0
+2012-03-14,11.850296020507812,11.88029670715332,11.640291213989258,11.700291633605957,1707790.0
+2012-03-15,,,,,
+2012-03-18,11.700291633605957,11.79029369354248,11.640291213989258,11.67029094696045,1462060.0
+2012-03-19,11.700291633605957,11.760293960571289,11.67029094696045,11.700291633605957,2123670.0
+2012-03-20,11.700291633605957,11.850296020507812,11.700291633605957,11.760293960571289,3022377.0
+2012-03-21,11.820295333862305,11.850296020507812,11.760293960571289,11.820295333862305,1283854.0
+2012-03-22,,,,,
+2012-03-25,11.940298080444336,12.000300407409668,11.850296020507812,11.970298767089844,1480532.0
+2012-03-26,11.970298767089844,12.300307273864746,11.910297393798828,12.300307273864746,3293177.0
+2012-03-27,12.300307273864746,12.750317573547363,12.24030590057373,12.660316467285156,3134494.0
+2012-03-28,12.690317153930664,12.750317573547363,12.360308647155762,12.39030933380127,2069338.0
+2012-03-29,,,,,
+2012-04-01,12.330307960510254,12.48031234741211,12.300307273864746,12.48031234741211,826492.0
+2012-04-02,12.540312767028809,12.540312767028809,12.300307273864746,12.330307960510254,1083572.0
+2012-04-03,12.360308647155762,12.360308647155762,12.1203031539917,12.300307273864746,1868936.0
+2012-04-04,12.180303573608398,12.330307960510254,12.180303573608398,12.210305213928223,649600.0
+2012-04-05,,,,,
+2012-04-08,12.03030014038086,12.24030590057373,11.400284767150879,11.820295333862305,1918918.0
+2012-04-09,11.700291633605957,11.760293960571289,11.430285453796387,11.760293960571289,1418411.0
+2012-04-10,11.700291633605957,11.79029369354248,11.550288200378418,11.550288200378418,985618.0
+2012-04-11,11.430285453796387,11.610289573669434,11.25028133392334,11.430285453796387,2319112.0
+2012-04-12,,,,,
+2012-04-15,11.460286140441895,11.940298080444336,11.25028133392334,11.310281753540039,2313668.0
+2012-04-16,11.370284080505371,11.370284080505371,11.100276947021484,11.100276947021484,1037130.0
+2012-04-17,11.280282020568848,11.430285453796387,11.25028133392334,11.400284767150879,918497.0
+2012-04-18,11.400284767150879,11.400284767150879,11.070276260375977,11.130277633666992,2116507.0
+2012-04-19,,,,,
+2012-04-22,11.160279273986816,11.370284080505371,11.160279273986816,11.280282020568848,1653998.0
+2012-04-23,11.280282020568848,11.280282020568848,11.070276260375977,11.160279273986816,2097977.0
+2012-04-24,11.130277633666992,11.220279693603516,10.800270080566406,10.950272560119629,4191128.0
+2012-04-25,10.950272560119629,10.950272560119629,10.740267753601074,10.800270080566406,4472948.0
+2012-04-26,,,,,
+2012-04-29,10.860271453857422,10.920272827148438,10.740267753601074,10.800270080566406,2879101.0
+2012-04-30,10.800270080566406,10.830269813537598,10.680267333984375,10.800270080566406,1530201.0
+2012-05-01,10.800270080566406,10.800270080566406,10.740267753601074,10.770269393920898,1130971.0
+2012-05-02,10.770269393920898,11.100276947021484,10.770269393920898,11.040275573730469,6796760.0
+2012-05-03,,,,,
+2012-05-06,10.920272827148438,10.920272827148438,10.740267753601074,10.770269393920898,1444193.0
+2012-05-07,10.740267753601074,10.770269393920898,10.620265007019043,10.740267753601074,2228314.0
+2012-05-08,10.740267753601074,10.770269393920898,10.710267066955566,10.770269393920898,870071.0
+2012-05-09,10.680267333984375,10.770269393920898,10.440260887145996,10.500262260437012,1228429.0
+2012-05-10,10.500262260437012,10.500262260437012,10.500262260437012,10.500262260437012,0.0
+2012-05-13,10.440260887145996,10.440260887145996,10.110252380371094,10.110252380371094,1008081.0
+2012-05-14,10.02025032043457,10.110252380371094,9.960248947143555,9.990248680114746,1613176.0
+2012-05-15,10.050251007080078,10.110252380371094,9.990248680114746,10.080251693725586,1379288.0
+2012-05-16,9.930248260498047,10.140253067016602,9.750243186950684,10.080251693725586,1458360.0
+2012-05-17,,,,,
+2012-05-20,10.02025032043457,10.200255393981934,9.960248947143555,10.110252380371094,746168.0
+2012-05-21,10.200255393981934,10.200255393981934,10.080251693725586,10.200255393981934,912917.0
+2012-05-22,10.290257453918457,10.320258140563965,10.200255393981934,10.290257453918457,708208.0
+2012-05-23,10.200255393981934,10.350257873535156,10.17025375366211,10.290257453918457,1052380.0
+2012-05-24,,,,,
+2012-05-27,10.470260620117188,10.470260620117188,10.230255126953125,10.410260200500488,791733.0
+2012-05-28,10.380258560180664,10.770269393920898,10.350257873535156,10.740267753601074,1554661.0
+2012-05-29,10.710267066955566,10.800270080566406,10.620265007019043,10.800270080566406,1250288.0
+2012-05-30,10.740267753601074,10.830269813537598,10.65026569366455,10.740267753601074,1129235.0
+2012-05-31,,,,,
+2012-06-03,10.200255393981934,10.53026294708252,10.200255393981934,10.53026294708252,593731.0
+2012-06-04,10.260255813598633,10.770269393920898,10.260255813598633,10.65026569366455,1040173.0
+2012-06-05,10.590264320373535,10.740267753601074,10.590264320373535,10.710267066955566,456455.0
+2012-06-06,10.770269393920898,10.770269393920898,10.470260620117188,10.500262260437012,470261.0
+2012-06-07,,,,,
+2012-06-10,10.350257873535156,10.380258560180664,10.200255393981934,10.350257873535156,430772.0
+2012-06-11,10.350257873535156,10.470260620117188,10.350257873535156,10.410260200500488,313692.0
+2012-06-12,10.380258560180664,10.380258560180664,10.260255813598633,10.290257453918457,206771.0
+2012-06-13,10.320258140563965,10.350257873535156,10.200255393981934,10.200255393981934,352194.0
+2012-06-14,,,,,
+2012-06-17,10.080251693725586,10.140253067016602,10.02025032043457,10.110252380371094,813849.0
+2012-06-18,10.17025375366211,10.17025375366211,10.02025032043457,10.17025375366211,937383.0
+2012-06-19,10.17025375366211,10.320258140563965,10.17025375366211,10.320258140563965,578268.0
+2012-06-20,10.320258140563965,10.350257873535156,10.230255126953125,10.320258140563965,684152.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,10.320258140563965,10.320258140563965,10.320258140563965,10.320258140563965,0.0
+2012-06-26,10.320258140563965,10.320258140563965,10.320258140563965,10.320258140563965,0.0
+2012-06-27,10.320258140563965,10.320258140563965,10.320258140563965,10.320258140563965,0.0
+2012-06-28,10.320258140563965,10.320258140563965,10.320258140563965,10.320258140563965,0.0
+2012-07-01,10.320258140563965,10.320258140563965,10.320258140563965,10.320258140563965,0.0
+2012-07-02,10.02025032043457,10.080251693725586,9.990248680114746,10.050251007080078,316298.0
+2012-07-03,10.02025032043457,10.17025375366211,10.02025032043457,10.140253067016602,315252.0
+2012-07-04,10.17025375366211,10.17025375366211,10.110252380371094,10.140253067016602,523326.0
+2012-07-05,,,,,
+2012-07-08,10.140253067016602,10.260255813598633,10.140253067016602,10.260255813598633,251950.0
+2012-07-09,10.260255813598633,10.380258560180664,10.200255393981934,10.200255393981934,821676.0
+2012-07-10,10.230255126953125,10.350257873535156,10.140253067016602,10.350257873535156,315945.0
+2012-07-11,10.320258140563965,10.380258560180664,10.200255393981934,10.230255126953125,358374.0
+2012-07-12,,,,,
+2012-07-15,10.260255813598633,10.290257453918457,10.17025375366211,10.260255813598633,434189.0
+2012-07-16,10.230255126953125,10.260255813598633,10.200255393981934,10.260255813598633,238460.0
+2012-07-17,10.230255126953125,10.320258140563965,10.17025375366211,10.260255813598633,354444.0
+2012-07-18,10.260255813598633,10.290257453918457,10.080251693725586,10.080251693725586,403389.0
+2012-07-19,,,,,
+2012-07-22,10.02025032043457,10.080251693725586,9.990248680114746,10.050251007080078,381357.0
+2012-07-23,10.050251007080078,10.080251693725586,9.990248680114746,10.02025032043457,278939.0
+2012-07-24,10.02025032043457,10.080251693725586,10.02025032043457,10.080251693725586,51088.0
+2012-07-25,10.02025032043457,10.110252380371094,9.990248680114746,10.080251693725586,172055.0
+2012-07-26,,,,,
+2012-07-29,10.140253067016602,10.290257453918457,10.140253067016602,10.260255813598633,179318.0
+2012-07-30,10.230255126953125,10.350257873535156,10.230255126953125,10.350257873535156,512510.0
+2012-07-31,10.320258140563965,10.470260620117188,10.260255813598633,10.410260200500488,548616.0
+2012-08-01,10.380258560180664,10.410260200500488,10.320258140563965,10.380258560180664,275343.0
+2012-08-02,,,,,
+2012-08-05,10.560263633728027,10.560263633728027,10.440260887145996,10.470260620117188,323938.0
+2012-08-06,10.53026294708252,10.65026569366455,10.500262260437012,10.65026569366455,512513.0
+2012-08-07,10.65026569366455,10.680267333984375,10.590264320373535,10.65026569366455,180228.0
+2012-08-08,10.590264320373535,10.590264320373535,10.440260887145996,10.500262260437012,520696.0
+2012-08-09,,,,,
+2012-08-12,10.620265007019043,10.620265007019043,10.470260620117188,10.500262260437012,828875.0
+2012-08-13,10.500262260437012,10.53026294708252,10.440260887145996,10.470260620117188,303159.0
+2012-08-14,10.440260887145996,10.500262260437012,10.350257873535156,10.440260887145996,771057.0
+2012-08-15,10.380258560180664,10.470260620117188,10.380258560180664,10.380258560180664,248813.0
+2012-08-16,,,,,
+2012-08-19,10.380258560180664,10.380258560180664,10.380258560180664,10.380258560180664,0.0
+2012-08-23,10.380258560180664,10.380258560180664,10.380258560180664,10.380258560180664,0.0
+2012-08-26,10.470260620117188,10.65026569366455,10.410260200500488,10.560263633728027,961282.0
+2012-08-27,10.620265007019043,10.680267333984375,10.590264320373535,10.680267333984375,579115.0
+2012-08-28,10.770269393920898,11.430285453796387,10.770269393920898,11.130277633666992,6374043.0
+2012-08-29,11.190279006958008,11.190279006958008,10.980274200439453,11.160279273986816,1697687.0
+2012-08-30,,,,,
+2012-09-02,11.130277633666992,11.190279006958008,11.070276260375977,11.100276947021484,1861353.0
+2012-09-03,11.100276947021484,11.130277633666992,10.920272827148438,10.920272827148438,1169070.0
+2012-09-04,10.950272560119629,10.950272560119629,10.740267753601074,10.800270080566406,884321.0
+2012-09-05,,,,,
+2012-09-06,10.800270080566406,10.800270080566406,10.800270080566406,10.800270080566406,0.0
+2012-09-09,11.010274887084961,11.010274887084961,10.920272827148438,10.950272560119629,836309.0
+2012-09-10,10.950272560119629,11.100276947021484,10.920272827148438,11.040275573730469,847318.0
+2012-09-11,11.070276260375977,11.25028133392334,11.040275573730469,11.220279693603516,2252080.0
+2012-09-12,11.25028133392334,11.25028133392334,11.190279006958008,11.25028133392334,539156.0
+2012-09-13,,,,,
+2012-09-16,11.640291213989258,11.910297393798828,11.550288200378418,11.760293960571289,1223072.0
+2012-09-17,11.850296020507812,11.88029670715332,11.67029094696045,11.67029094696045,478548.0
+2012-09-18,11.640291213989258,11.67029094696045,11.580288887023926,11.640291213989258,443335.0
+2012-09-19,11.67029094696045,11.700291633605957,11.490286827087402,11.490286827087402,413706.0
+2012-09-20,,,,,
+2012-09-24,11.370284080505371,11.370284080505371,11.100276947021484,11.190279006958008,1255405.0
+2012-09-25,11.160279273986816,11.370284080505371,11.130277633666992,11.160279273986816,810896.0
+2012-09-26,11.130277633666992,11.190279006958008,10.950272560119629,11.070276260375977,1539558.0
+2012-09-27,,,,,
+2012-09-30,11.010274887084961,11.100276947021484,10.920272827148438,10.980274200439453,317248.0
+2012-10-01,10.980274200439453,11.130277633666992,10.980274200439453,11.130277633666992,305759.0
+2012-10-02,11.130277633666992,11.340283393859863,11.130277633666992,11.280282020568848,496377.0
+2012-10-03,11.280282020568848,11.400284767150879,11.280282020568848,11.280282020568848,275969.0
+2012-10-04,,,,,
+2012-10-07,11.700291633605957,11.760293960571289,11.490286827087402,11.730293273925781,902050.0
+2012-10-08,11.700291633605957,11.700291633605957,11.580288887023926,11.640291213989258,392686.0
+2012-10-09,11.580288887023926,11.850296020507812,11.550288200378418,11.79029369354248,539079.0
+2012-10-10,11.850296020507812,11.940298080444336,11.730293273925781,11.88029670715332,394203.0
+2012-10-11,,,,,
+2012-10-14,11.580288887023926,11.760293960571289,11.580288887023926,11.760293960571289,416756.0
+2012-10-15,11.610289573669434,11.79029369354248,11.610289573669434,11.79029369354248,363560.0
+2012-10-16,11.640291213989258,11.760293960571289,11.610289573669434,11.610289573669434,219894.0
+2012-10-17,11.610289573669434,11.610289573669434,11.400284767150879,11.460286140441895,307462.0
+2012-10-18,,,,,
+2012-10-21,11.280282020568848,11.280282020568848,10.980274200439453,11.010274887084961,432329.0
+2012-10-22,11.040275573730469,11.040275573730469,10.830269813537598,10.920272827148438,286416.0
+2012-10-23,10.89027214050293,10.920272827148438,10.800270080566406,10.800270080566406,376513.0
+2012-10-24,10.800270080566406,10.860271453857422,10.770269393920898,10.860271453857422,846395.0
+2012-10-25,,,,,
+2012-10-28,10.860271453857422,10.860271453857422,10.860271453857422,10.860271453857422,0.0
+2012-11-01,10.860271453857422,10.860271453857422,10.860271453857422,10.860271453857422,0.0
+2012-11-04,10.800270080566406,10.830269813537598,10.800270080566406,10.830269813537598,421186.0
+2012-11-05,10.830269813537598,11.040275573730469,10.800270080566406,10.950272560119629,907137.0
+2012-11-06,10.950272560119629,11.010274887084961,10.950272560119629,11.010274887084961,318308.0
+2012-11-07,11.010274887084961,11.010274887084961,10.860271453857422,10.89027214050293,716135.0
+2012-11-08,,,,,
+2012-11-11,10.800270080566406,10.800270080566406,10.710267066955566,10.740267753601074,438502.0
+2012-11-12,10.770269393920898,10.770269393920898,10.710267066955566,10.710267066955566,391940.0
+2012-11-13,10.710267066955566,10.740267753601074,10.680267333984375,10.710267066955566,260746.0
+2012-11-14,10.710267066955566,10.710267066955566,10.53026294708252,10.560263633728027,672443.0
+2012-11-15,,,,,
+2012-11-18,10.440260887145996,10.470260620117188,10.290257453918457,10.350257873535156,778077.0
+2012-11-19,10.380258560180664,10.380258560180664,10.050251007080078,10.290257453918457,755724.0
+2012-11-20,10.320258140563965,10.410260200500488,10.230255126953125,10.260255813598633,450878.0
+2012-11-21,10.260255813598633,10.320258140563965,10.050251007080078,10.050251007080078,1208646.0
+2012-11-22,,,,,
+2012-11-25,10.17025375366211,10.17025375366211,9.900246620178223,9.990248680114746,624031.0
+2012-11-26,10.02025032043457,10.050251007080078,9.840246200561523,10.02025032043457,347024.0
+2012-11-27,9.960248947143555,9.990248680114746,9.870245933532715,9.900246620178223,349791.0
+2012-11-28,9.900246620178223,10.080251693725586,9.900246620178223,10.080251693725586,389626.0
+2012-11-29,,,,,
+2012-12-02,10.080251693725586,10.080251693725586,10.080251693725586,10.080251693725586,0.0
+2012-12-03,10.53026294708252,10.620265007019043,10.500262260437012,10.590264320373535,247003.0
+2012-12-04,10.53026294708252,10.620265007019043,10.500262260437012,10.590264320373535,207651.0
+2012-12-05,10.53026294708252,10.710267066955566,10.53026294708252,10.65026569366455,477701.0
+2012-12-06,10.65026569366455,10.65026569366455,10.65026569366455,10.65026569366455,0.0
+2012-12-09,10.65026569366455,10.65026569366455,10.65026569366455,10.65026569366455,0.0
+2012-12-10,10.620265007019043,10.65026569366455,10.560263633728027,10.65026569366455,158639.0
+2012-12-11,10.65026569366455,10.800270080566406,10.590264320373535,10.800270080566406,264750.0
+2012-12-12,10.770269393920898,10.800270080566406,10.590264320373535,10.620265007019043,1110842.0
+2012-12-13,10.620265007019043,10.620265007019043,10.620265007019043,10.620265007019043,0.0
+2012-12-16,10.620265007019043,10.620265007019043,10.620265007019043,10.620265007019043,0.0
+2012-12-17,10.320258140563965,10.440260887145996,10.320258140563965,10.380258560180664,522310.0
+2012-12-18,10.410260200500488,10.470260620117188,10.410260200500488,10.410260200500488,377473.0
+2012-12-19,10.440260887145996,10.500262260437012,10.440260887145996,10.440260887145996,722768.0
+2012-12-20,10.440260887145996,10.440260887145996,10.440260887145996,10.440260887145996,0.0
+2012-12-23,10.440260887145996,10.440260887145996,10.440260887145996,10.440260887145996,0.0
+2012-12-24,10.350257873535156,10.440260887145996,10.320258140563965,10.380258560180664,1166920.0
+2012-12-25,10.380258560180664,10.470260620117188,10.320258140563965,10.410260200500488,1751456.0
+2012-12-26,10.410260200500488,10.53026294708252,10.380258560180664,10.440260887145996,1383068.0
+2012-12-27,10.440260887145996,10.440260887145996,10.440260887145996,10.440260887145996,0.0
+2012-12-30,10.440260887145996,10.440260887145996,10.440260887145996,10.440260887145996,0.0
+2012-12-31,10.440260887145996,10.500262260437012,10.350257873535156,10.380258560180664,911937.0
+2013-01-01,10.470260620117188,10.680267333984375,10.410260200500488,10.680267333984375,1933601.0
+2013-01-02,10.590264320373535,10.920272827148438,10.590264320373535,10.800270080566406,3541468.0
+2013-01-03,10.800270080566406,10.800270080566406,10.800270080566406,10.800270080566406,0.0
+2013-01-06,10.800270080566406,10.800270080566406,10.800270080566406,10.800270080566406,0.0
+2013-01-07,10.860271453857422,10.860271453857422,10.770269393920898,10.830269813537598,646110.0
+2013-01-08,10.800270080566406,11.400284767150879,10.800270080566406,11.220279693603516,2808003.0
+2013-01-09,11.220279693603516,11.400284767150879,11.130277633666992,11.280282020568848,2024669.0
+2013-01-10,11.280282020568848,11.280282020568848,11.280282020568848,11.280282020568848,0.0
+2013-01-13,11.280282020568848,11.280282020568848,11.280282020568848,11.280282020568848,0.0
+2013-01-14,11.310281753540039,11.370284080505371,11.280282020568848,11.310281753540039,605734.0
+2013-01-15,11.310281753540039,11.310281753540039,11.100276947021484,11.190279006958008,415349.0
+2013-01-16,11.220279693603516,11.25028133392334,11.070276260375977,11.25028133392334,1482109.0
+2013-01-17,11.25028133392334,11.25028133392334,11.25028133392334,11.25028133392334,0.0
+2013-01-20,11.25028133392334,11.25028133392334,11.25028133392334,11.25028133392334,0.0
+2013-01-21,11.130277633666992,11.130277633666992,10.920272827148438,10.980274200439453,1265768.0
+2013-01-22,11.010274887084961,11.010274887084961,10.800270080566406,10.860271453857422,1273194.0
+2013-01-23,10.89027214050293,10.950272560119629,10.800270080566406,10.830269813537598,876364.0
+2013-01-24,10.830269813537598,10.830269813537598,10.830269813537598,10.830269813537598,0.0
+2013-01-27,10.830269813537598,10.830269813537598,10.830269813537598,10.830269813537598,0.0
+2013-01-28,10.830269813537598,10.89027214050293,10.770269393920898,10.770269393920898,1132335.0
+2013-01-29,10.800270080566406,10.830269813537598,10.740267753601074,10.830269813537598,450358.0
+2013-01-30,10.830269813537598,10.89027214050293,10.800270080566406,10.860271453857422,762807.0
+2013-01-31,10.860271453857422,10.860271453857422,10.860271453857422,10.860271453857422,0.0
+2013-02-03,10.860271453857422,10.860271453857422,10.860271453857422,10.860271453857422,0.0
+2013-02-04,11.010274887084961,11.340283393859863,10.980274200439453,11.100276947021484,2046068.0
+2013-02-05,11.100276947021484,11.25028133392334,10.980274200439453,11.070276260375977,836192.0
+2013-02-06,11.190279006958008,11.280282020568848,10.440260887145996,10.590264320373535,4125783.0
+2013-02-07,10.590264320373535,10.590264320373535,10.590264320373535,10.590264320373535,0.0
+2013-02-10,10.590264320373535,10.590264320373535,10.590264320373535,10.590264320373535,0.0
+2013-02-11,10.740267753601074,10.830269813537598,10.680267333984375,10.800270080566406,1151174.0
+2013-02-12,10.770269393920898,10.800270080566406,10.710267066955566,10.800270080566406,786557.0
+2013-02-13,10.800270080566406,10.830269813537598,10.710267066955566,10.830269813537598,705272.0
+2013-02-14,10.830269813537598,10.830269813537598,10.830269813537598,10.830269813537598,0.0
+2013-02-17,10.830269813537598,10.830269813537598,10.830269813537598,10.830269813537598,0.0
+2013-02-18,10.770269393920898,10.770269393920898,10.680267333984375,10.770269393920898,993091.0
+2013-02-19,10.770269393920898,10.860271453857422,10.740267753601074,10.860271453857422,1382908.0
+2013-02-20,10.860271453857422,10.980274200439453,10.800270080566406,10.950272560119629,1324963.0
+2013-02-21,10.950272560119629,10.950272560119629,10.950272560119629,10.950272560119629,0.0
+2013-02-24,10.950272560119629,10.950272560119629,10.950272560119629,10.950272560119629,0.0
+2013-02-25,11.040275573730469,11.130277633666992,11.010274887084961,11.100276947021484,1700527.0
+2013-02-26,11.040275573730469,11.070276260375977,10.950272560119629,11.070276260375977,1064973.0
+2013-02-27,11.040275573730469,11.070276260375977,10.920272827148438,11.010274887084961,890894.0
+2013-02-28,11.010274887084961,11.010274887084961,11.010274887084961,11.010274887084961,0.0
+2013-03-03,11.010274887084961,11.010274887084961,11.010274887084961,11.010274887084961,0.0
+2013-03-04,10.080251693725586,10.080251693725586,9.960248947143555,9.990248680114746,874188.0
+2013-03-05,9.960248947143555,9.990248680114746,9.900246620178223,9.960248947143555,798750.0
+2013-03-06,9.960248947143555,10.110252380371094,9.960248947143555,10.110252380371094,1033594.0
+2013-03-07,10.110252380371094,10.110252380371094,10.110252380371094,10.110252380371094,0.0
+2013-03-10,10.110252380371094,10.110252380371094,10.110252380371094,10.110252380371094,0.0
+2013-03-11,10.080251693725586,10.230255126953125,10.080251693725586,10.200255393981934,880441.0
+2013-03-12,10.200255393981934,10.200255393981934,10.110252380371094,10.140253067016602,507827.0
+2013-03-13,10.110252380371094,10.140253067016602,10.080251693725586,10.140253067016602,535679.0
+2013-03-14,10.140253067016602,10.140253067016602,10.140253067016602,10.140253067016602,0.0
+2013-03-17,10.17025375366211,10.200255393981934,10.110252380371094,10.200255393981934,732245.0
+2013-03-18,10.17025375366211,10.17025375366211,10.080251693725586,10.17025375366211,825506.0
+2013-03-19,10.17025375366211,10.200255393981934,10.140253067016602,10.200255393981934,610508.0
+2013-03-20,10.200255393981934,10.200255393981934,10.140253067016602,10.17025375366211,491597.0
+2013-03-21,,,,,
+2013-03-24,10.17025375366211,10.200255393981934,10.140253067016602,10.140253067016602,554786.0
+2013-03-25,10.17025375366211,10.17025375366211,10.140253067016602,10.17025375366211,1075636.0
+2013-03-26,10.140253067016602,10.200255393981934,10.140253067016602,10.17025375366211,1808264.0
+2013-03-27,10.200255393981934,10.200255393981934,10.140253067016602,10.200255393981934,990475.0
+2013-03-28,,,,,
+2013-03-31,10.230255126953125,10.260255813598633,10.200255393981934,10.200255393981934,653690.0
+2013-04-01,10.230255126953125,10.290257453918457,10.140253067016602,10.260255813598633,923176.0
+2013-04-02,10.230255126953125,10.53026294708252,10.230255126953125,10.53026294708252,2503890.0
+2013-04-03,10.53026294708252,10.710267066955566,10.500262260437012,10.560263633728027,2357787.0
+2013-04-04,,,,,
+2013-04-07,10.620265007019043,10.65026569366455,10.53026294708252,10.620265007019043,821522.0
+2013-04-08,10.620265007019043,10.860271453857422,10.620265007019043,10.800270080566406,2460045.0
+2013-04-09,10.980274200439453,11.430285453796387,10.980274200439453,11.040275573730469,6905027.0
+2013-04-10,11.040275573730469,11.100276947021484,10.830269813537598,11.070276260375977,2350144.0
+2013-04-11,,,,,
+2013-04-14,10.980274200439453,10.980274200439453,10.830269813537598,10.920272827148438,1261425.0
+2013-04-15,10.89027214050293,10.920272827148438,10.800270080566406,10.89027214050293,811966.0
+2013-04-16,10.830269813537598,10.89027214050293,10.710267066955566,10.89027214050293,1054110.0
+2013-04-17,10.860271453857422,10.920272827148438,10.560263633728027,10.620265007019043,1304947.0
+2013-04-18,,,,,
+2013-04-21,10.710267066955566,11.010274887084961,10.65026569366455,10.920272827148438,2892087.0
+2013-04-22,10.950272560119629,11.100276947021484,10.89027214050293,11.040275573730469,1762695.0
+2013-04-23,11.040275573730469,11.490286827087402,11.040275573730469,11.370284080505371,5712523.0
+2013-04-24,11.310281753540039,11.370284080505371,11.130277633666992,11.25028133392334,1711583.0
+2013-04-25,,,,,
+2013-04-28,11.370284080505371,11.430285453796387,11.220279693603516,11.25028133392334,1117132.0
+2013-04-29,11.220279693603516,11.25028133392334,11.010274887084961,11.010274887084961,1902622.0
+2013-04-30,11.010274887084961,11.070276260375977,10.860271453857422,10.950272560119629,1089432.0
+2013-05-01,10.950272560119629,10.950272560119629,10.800270080566406,10.950272560119629,1288721.0
+2013-05-02,10.950272560119629,10.950272560119629,10.950272560119629,10.950272560119629,0.0
+2013-05-05,10.920272827148438,10.980274200439453,10.89027214050293,10.920272827148438,779453.0
+2013-05-06,10.920272827148438,10.980274200439453,10.860271453857422,10.920272827148438,1268451.0
+2013-05-07,10.89027214050293,10.920272827148438,10.830269813537598,10.860271453857422,663683.0
+2013-05-08,10.860271453857422,11.010274887084961,10.830269813537598,10.920272827148438,1439024.0
+2013-05-09,,,,,
+2013-05-12,11.040275573730469,11.100276947021484,10.950272560119629,11.010274887084961,1749986.0
+2013-05-13,10.950272560119629,10.980274200439453,10.830269813537598,10.920272827148438,1033787.0
+2013-05-14,10.89027214050293,10.920272827148438,10.800270080566406,10.830269813537598,1485249.0
+2013-05-15,10.830269813537598,10.860271453857422,10.710267066955566,10.740267753601074,1012648.0
+2013-05-16,,,,,
+2013-05-19,10.89027214050293,10.920272827148438,10.830269813537598,10.920272827148438,2224687.0
+2013-05-20,10.920272827148438,11.25028133392334,10.89027214050293,11.070276260375977,3303327.0
+2013-05-21,11.160279273986816,11.160279273986816,11.040275573730469,11.040275573730469,1378455.0
+2013-05-22,11.040275573730469,11.25028133392334,11.010274887084961,11.130277633666992,2184475.0
+2013-05-23,,,,,
+2013-05-26,11.040275573730469,11.070276260375977,10.980274200439453,11.040275573730469,848072.0
+2013-05-27,11.070276260375977,11.400284767150879,11.070276260375977,11.220279693603516,5206813.0
+2013-05-28,11.25028133392334,11.370284080505371,11.190279006958008,11.25028133392334,2198285.0
+2013-05-29,11.220279693603516,11.640291213989258,11.220279693603516,11.370284080505371,5979847.0
+2013-05-30,,,,,
+2013-06-02,11.580288887023926,11.760293960571289,11.490286827087402,11.610289573669434,4450458.0
+2013-06-03,11.580288887023926,11.580288887023926,11.400284767150879,11.400284767150879,2055788.0
+2013-06-04,11.430285453796387,11.430285453796387,11.220279693603516,11.25028133392334,1364045.0
+2013-06-05,11.280282020568848,11.400284767150879,11.220279693603516,11.400284767150879,879621.0
+2013-06-06,,,,,
+2013-06-09,11.400284767150879,11.550288200378418,11.400284767150879,11.400284767150879,1796921.0
+2013-06-10,11.460286140441895,11.460286140441895,11.370284080505371,11.400284767150879,1116552.0
+2013-06-11,11.400284767150879,11.400284767150879,11.310281753540039,11.400284767150879,1056423.0
+2013-06-12,11.340283393859863,11.370284080505371,11.280282020568848,11.370284080505371,731781.0
+2013-06-13,,,,,
+2013-06-16,10.770269393920898,10.89027214050293,10.65026569366455,10.710267066955566,1723030.0
+2013-06-17,10.770269393920898,10.920272827148438,10.770269393920898,10.920272827148438,1977407.0
+2013-06-18,10.980274200439453,11.040275573730469,10.920272827148438,10.980274200439453,1067709.0
+2013-06-19,10.980274200439453,11.010274887084961,10.800270080566406,10.980274200439453,1555117.0
+2013-06-20,,,,,
+2013-06-23,11.100276947021484,11.220279693603516,11.100276947021484,11.160279273986816,689916.0
+2013-06-24,11.160279273986816,11.310281753540039,11.100276947021484,11.160279273986816,1381662.0
+2013-06-25,11.160279273986816,11.160279273986816,11.130277633666992,11.130277633666992,314422.0
+2013-06-26,11.130277633666992,11.280282020568848,11.130277633666992,11.160279273986816,935893.0
+2013-06-27,27.900697708129883,27.900697708129883,27.900697708129883,27.900697708129883,0.0
+2013-06-30,11.130277633666992,11.160279273986816,11.100276947021484,11.130277633666992,556702.0
+2013-07-01,11.160279273986816,11.400284767150879,11.160279273986816,11.400284767150879,1618436.0
+2013-07-02,11.370284080505371,11.460286140441895,11.340283393859863,11.400284767150879,1519242.0
+2013-07-03,11.370284080505371,11.430285453796387,11.280282020568848,11.280282020568848,674589.0
+2013-07-04,11.280282020568848,11.280282020568848,11.280282020568848,11.280282020568848,0.0
+2013-07-07,11.490286827087402,11.67029094696045,11.460286140441895,11.610289573669434,2895867.0
+2013-07-08,11.550288200378418,11.67029094696045,11.460286140441895,11.640291213989258,2021832.0
+2013-07-09,11.67029094696045,11.940298080444336,11.640291213989258,11.88029670715332,3266505.0
+2013-07-10,11.910297393798828,12.1203031539917,11.88029670715332,11.88029670715332,2787256.0
+2013-07-11,,,,,
+2013-07-14,11.760293960571289,11.850296020507812,11.730293273925781,11.79029369354248,883704.0
+2013-07-15,11.760293960571289,11.79029369354248,11.700291633605957,11.700291633605957,841192.0
+2013-07-16,11.67029094696045,12.540312767028809,11.580288887023926,12.330307960510254,2650133.0
+2013-07-17,12.24030590057373,12.270305633544922,12.000300407409668,12.090302467346191,2256370.0
+2013-07-18,,,,,
+2013-07-21,11.940298080444336,12.5103120803833,11.910297393798828,12.330307960510254,3042773.0
+2013-07-22,12.420310020446777,13.350333213806152,12.39030933380127,13.200329780578613,4585068.0
+2013-07-23,13.200329780578613,14.340357780456543,13.050326347351074,13.38033390045166,6489374.0
+2013-07-24,13.500336647033691,13.530338287353516,13.110326766967773,13.170329093933105,2345904.0
+2013-07-25,13.170329093933105,13.170329093933105,13.170329093933105,13.170329093933105,0.0
+2013-07-28,12.720317840576172,13.260331153869629,12.690317153930664,13.050326347351074,3160680.0
+2013-07-29,13.080327033996582,13.350333213806152,12.96032428741455,13.080327033996582,1436090.0
+2013-07-30,13.200329780578613,13.200329780578613,12.810319900512695,12.96032428741455,1300097.0
+2013-07-31,12.96032428741455,13.02032470703125,12.810319900512695,12.900321960449219,1411774.0
+2013-08-01,12.840320587158203,12.870321273803711,12.660316467285156,12.780319213867188,914240.0
+2013-08-04,12.630314826965332,13.260331153869629,12.630314826965332,13.260331153869629,2455801.0
+2013-08-05,13.200329780578613,13.470335960388184,13.140328407287598,13.140328407287598,2005579.0
+2013-08-11,13.140328407287598,13.140328407287598,13.140328407287598,13.140328407287598,0.0
+2013-08-13,13.230330467224121,13.410334587097168,13.110326766967773,13.140328407287598,2348944.0
+2013-08-14,13.170329093933105,13.170329093933105,13.050326347351074,13.080327033996582,1218132.0
+2013-08-15,13.080327033996582,13.290331840515137,13.02032470703125,13.200329780578613,976668.0
+2013-08-18,,,,,
+2013-08-19,13.050326347351074,13.320332527160645,12.96032428741455,13.260331153869629,1437537.0
+2013-08-20,13.260331153869629,14.160353660583496,13.200329780578613,13.830345153808594,5063770.0
+2013-08-21,13.89034652709961,14.550362586975098,13.89034652709961,14.340357780456543,4763884.0
+2013-08-22,14.370359420776367,14.370359420776367,13.860345840454102,13.950347900390625,1947727.0
+2013-08-25,13.800345420837402,14.130352973937988,13.710342407226562,13.830345153808594,1295327.0
+2013-08-26,13.800345420837402,13.800345420837402,13.350333213806152,13.500336647033691,1674681.0
+2013-08-27,13.230330467224121,13.440336227416992,12.330307960510254,12.5103120803833,2945606.0
+2013-08-28,12.270305633544922,13.110326766967773,12.180303573608398,12.750317573547363,2622824.0
+2013-08-29,12.870321273803711,13.110326766967773,12.60031509399414,12.660316467285156,2126566.0
+2013-09-01,12.870321273803711,13.410334587097168,12.840320587158203,13.260331153869629,4050775.0
+2013-09-02,13.290331840515137,13.440336227416992,13.170329093933105,13.410334587097168,1979450.0
+2013-09-03,13.410334587097168,13.410334587097168,12.96032428741455,13.200329780578613,1924618.0
+2013-09-04,12.930322647094727,13.050326347351074,12.900321960449219,12.900321960449219,1156791.0
+2013-09-05,12.870321273803711,13.050326347351074,12.660316467285156,12.690317153930664,489741.0
+2013-09-08,12.810319900512695,12.990324020385742,12.690317153930664,12.690317153930664,948552.0
+2013-09-09,12.660316467285156,12.690317153930664,12.39030933380127,12.60031509399414,1530748.0
+2013-09-10,13.050326347351074,13.230330467224121,12.990324020385742,13.110326766967773,1813014.0
+2013-09-11,13.110326766967773,13.290331840515137,13.050326347351074,13.170329093933105,865878.0
+2013-09-12,13.110326766967773,13.260331153869629,13.110326766967773,13.170329093933105,455768.0
+2013-09-15,13.290331840515137,13.800345420837402,13.290331840515137,13.590338706970215,1732510.0
+2013-09-16,13.650341033935547,14.10035228729248,13.590338706970215,14.040350914001465,1719623.0
+2013-09-17,14.10035228729248,14.160353660583496,13.830345153808594,13.830345153808594,1053320.0
+2013-09-18,13.920348167419434,14.160353660583496,13.830345153808594,13.920348167419434,1176000.0
+2013-09-19,14.040350914001465,14.160353660583496,14.040350914001465,14.130352973937988,957779.0
+2013-09-24,14.160353660583496,14.370359420776367,14.130352973937988,14.130352973937988,1181000.0
+2013-09-25,14.130352973937988,14.130352973937988,14.130352973937988,14.130352973937988,0.0
+2013-09-26,14.010350227355957,14.010350227355957,13.89034652709961,13.980348587036133,728831.0
+2013-09-29,13.950347900390625,13.950347900390625,13.650341033935547,13.650341033935547,729215.0
+2013-09-30,13.620340347290039,13.680341720581055,13.560338973999023,13.650341033935547,484647.0
+2013-10-01,13.590338706970215,13.860345840454102,13.560338973999023,13.800345420837402,1312273.0
+2013-10-02,13.89034652709961,13.980348587036133,13.800345420837402,13.800345420837402,1174247.0
+2013-10-03,13.800345420837402,13.920348167419434,13.770343780517578,13.860345840454102,981702.0
+2013-10-06,13.920348167419434,13.920348167419434,13.500336647033691,13.590338706970215,1120111.0
+2013-10-07,13.560338973999023,13.560338973999023,13.38033390045166,13.470335960388184,529190.0
+2013-10-08,13.38033390045166,13.410334587097168,13.290331840515137,13.350333213806152,702999.0
+2013-10-09,13.350333213806152,13.410334587097168,13.290331840515137,13.350333213806152,490127.0
+2013-10-10,13.350333213806152,13.410334587097168,13.350333213806152,13.410334587097168,795076.0
+2013-10-13,13.410334587097168,13.410334587097168,13.410334587097168,13.410334587097168,0.0
+2013-10-20,13.500336647033691,13.590338706970215,13.470335960388184,13.500336647033691,1013801.0
+2013-10-21,13.470335960388184,13.530338287353516,13.410334587097168,13.530338287353516,538756.0
+2013-10-22,13.500336647033691,13.500336647033691,13.200329780578613,13.260331153869629,1541564.0
+2013-10-23,13.230330467224121,13.290331840515137,13.140328407287598,13.290331840515137,1211559.0
+2013-10-24,13.290331840515137,13.470335960388184,13.290331840515137,13.440336227416992,1560810.0
+2013-10-27,13.440336227416992,13.590338706970215,13.38033390045166,13.440336227416992,1312933.0
+2013-10-28,13.440336227416992,13.440336227416992,13.290331840515137,13.320332527160645,507737.0
+2013-10-29,13.320332527160645,13.320332527160645,13.110326766967773,13.110326766967773,1029397.0
+2013-10-30,13.200329780578613,13.260331153869629,13.050326347351074,13.050326347351074,614497.0
+2013-10-31,13.080327033996582,13.260331153869629,13.050326347351074,13.230330467224121,1224102.0
+2013-11-03,13.260331153869629,13.38033390045166,13.200329780578613,13.290331840515137,919623.0
+2013-11-04,13.260331153869629,13.410334587097168,13.260331153869629,13.38033390045166,1316543.0
+2013-11-05,13.38033390045166,13.38033390045166,13.290331840515137,13.290331840515137,804023.0
+2013-11-06,13.320332527160645,13.680341720581055,13.290331840515137,13.560338973999023,2851538.0
+2013-11-07,13.560338973999023,13.590338706970215,13.320332527160645,13.38033390045166,1839640.0
+2013-11-10,13.38033390045166,13.500336647033691,13.320332527160645,13.500336647033691,966672.0
+2013-11-11,13.500336647033691,13.500336647033691,13.38033390045166,13.440336227416992,1290977.0
+2013-11-12,13.410334587097168,13.440336227416992,13.320332527160645,13.38033390045166,1028030.0
+2013-11-13,13.38033390045166,13.410334587097168,13.290331840515137,13.320332527160645,548692.0
+2013-11-14,13.38033390045166,13.440336227416992,13.320332527160645,13.38033390045166,673033.0
+2013-11-17,13.350333213806152,13.410334587097168,13.200329780578613,13.260331153869629,1014407.0
+2013-11-18,13.260331153869629,13.260331153869629,13.170329093933105,13.200329780578613,574675.0
+2013-11-19,13.170329093933105,13.170329093933105,13.050326347351074,13.140328407287598,801803.0
+2013-11-20,13.140328407287598,13.200329780578613,13.080327033996582,13.140328407287598,352177.0
+2013-11-21,13.200329780578613,13.350333213806152,13.200329780578613,13.230330467224121,2693912.0
+2013-11-24,13.260331153869629,13.38033390045166,13.260331153869629,13.290331840515137,958272.0
+2013-11-25,13.320332527160645,13.410334587097168,13.260331153869629,13.290331840515137,730915.0
+2013-11-26,13.320332527160645,13.320332527160645,13.230330467224121,13.230330467224121,469311.0
+2013-11-27,13.230330467224121,13.260331153869629,13.170329093933105,13.230330467224121,343998.0
+2013-11-28,13.230330467224121,13.320332527160645,13.200329780578613,13.200329780578613,764937.0
+2013-12-01,13.200329780578613,13.200329780578613,13.110326766967773,13.170329093933105,500050.0
+2013-12-02,13.140328407287598,13.170329093933105,13.02032470703125,13.110326766967773,736328.0
+2013-12-03,13.080327033996582,13.230330467224121,12.870321273803711,12.930322647094727,1302640.0
+2013-12-04,12.930322647094727,12.96032428741455,12.810319900512695,12.870321273803711,804763.0
+2013-12-05,12.900321960449219,12.96032428741455,12.810319900512695,12.930322647094727,825399.0
+2013-12-08,12.96032428741455,13.02032470703125,12.900321960449219,12.930322647094727,941519.0
+2013-12-09,12.930322647094727,12.96032428741455,12.870321273803711,12.870321273803711,665646.0
+2013-12-10,12.900321960449219,12.990324020385742,12.870321273803711,12.900321960449219,1442503.0
+2013-12-11,12.930322647094727,13.110326766967773,12.870321273803711,13.050326347351074,2947976.0
+2013-12-12,13.080327033996582,13.110326766967773,13.02032470703125,13.110326766967773,1195260.0
+2013-12-15,13.110326766967773,13.140328407287598,12.930322647094727,12.990324020385742,1123408.0
+2013-12-16,12.96032428741455,12.990324020385742,12.930322647094727,12.96032428741455,663213.0
+2013-12-17,12.96032428741455,12.990324020385742,12.900321960449219,12.990324020385742,746747.0
+2013-12-18,12.96032428741455,12.96032428741455,12.870321273803711,12.930322647094727,1120921.0
+2013-12-19,12.96032428741455,12.990324020385742,12.900321960449219,12.900321960449219,939313.0
+2013-12-22,12.900321960449219,13.050326347351074,12.870321273803711,12.96032428741455,1598776.0
+2013-12-23,12.990324020385742,12.990324020385742,12.930322647094727,12.96032428741455,915423.0
+2013-12-24,12.930322647094727,13.140328407287598,12.930322647094727,13.02032470703125,1996366.0
+2013-12-25,13.050326347351074,13.170329093933105,13.02032470703125,13.02032470703125,1160154.0
+2013-12-26,13.050326347351074,13.110326766967773,13.02032470703125,13.02032470703125,952176.0
+2013-12-29,13.110326766967773,13.38033390045166,13.110326766967773,13.260331153869629,3700427.0
+2013-12-30,13.320332527160645,13.530338287353516,13.290331840515137,13.410334587097168,2179805.0
+2013-12-31,13.440336227416992,13.560338973999023,13.350333213806152,13.500336647033691,3522885.0
+2014-01-01,13.500336647033691,13.530338287353516,13.350333213806152,13.38033390045166,985305.0
+2014-01-02,13.410334587097168,13.410334587097168,13.260331153869629,13.350333213806152,936926.0
+2014-01-05,13.320332527160645,13.680341720581055,13.260331153869629,13.680341720581055,2754271.0
+2014-01-06,13.620340347290039,13.920348167419434,13.530338287353516,13.650341033935547,4266626.0
+2014-01-07,13.620340347290039,13.74034309387207,13.560338973999023,13.560338973999023,878414.0
+2014-01-08,13.590338706970215,13.680341720581055,13.500336647033691,13.590338706970215,1488142.0
+2014-01-09,13.590338706970215,13.710342407226562,13.530338287353516,13.710342407226562,1071569.0
+2014-01-12,13.710342407226562,13.860345840454102,13.620340347290039,13.710342407226562,1620246.0
+2014-01-13,13.74034309387207,13.74034309387207,13.500336647033691,13.560338973999023,1967097.0
+2014-01-14,13.560338973999023,13.560338973999023,13.560338973999023,13.560338973999023,0.0
+2014-01-15,13.530338287353516,13.620340347290039,13.470335960388184,13.560338973999023,1314977.0
+2014-01-16,14.10035228729248,14.580364227294922,14.10035228729248,14.310357093811035,10971315.0
+2014-01-19,14.280357360839844,14.790369033813477,14.190354347229004,14.490362167358398,8808589.0
+2014-01-20,14.580364227294922,15.225379943847656,14.550362586975098,15.150378227233887,7522775.0
+2014-01-21,15.300381660461426,15.600390434265137,15.0753755569458,15.450386047363281,7954951.0
+2014-01-22,15.52538776397705,15.600390434265137,15.000374794006348,15.150378227233887,3279404.0
+2014-01-23,15.300381660461426,15.300381660461426,14.97037410736084,15.150378227233887,2704982.0
+2014-01-26,14.850371360778809,15.0753755569458,14.670366287231445,15.000374794006348,1958567.0
+2014-01-27,15.000374794006348,15.375384330749512,14.97037410736084,14.97037410736084,2762604.0
+2014-01-28,15.000374794006348,15.375384330749512,14.940373420715332,15.150378227233887,2498824.0
+2014-01-29,15.225379943847656,15.300381660461426,15.0753755569458,15.300381660461426,2814229.0
+2014-01-30,15.225379943847656,15.300381660461426,15.0753755569458,15.150378227233887,1475233.0
+2014-02-02,15.0753755569458,15.150378227233887,14.760369300842285,14.820369720458984,3090329.0
+2014-02-03,14.760369300842285,14.880372047424316,14.640365600585938,14.700366973876953,2593131.0
+2014-02-04,14.580364227294922,14.880372047424316,14.550362586975098,14.790369033813477,2480791.0
+2014-02-05,14.820369720458984,14.910371780395508,14.760369300842285,14.880372047424316,1688167.0
+2014-02-06,14.880372047424316,15.450386047363281,14.790369033813477,15.375384330749512,3367929.0
+2014-02-09,15.450386047363281,15.975399017333984,15.450386047363281,15.900397300720215,5560630.0
+2014-02-10,15.975399017333984,16.275405883789062,15.825394630432129,16.125402450561523,3889372.0
+2014-02-11,16.125402450561523,16.20040512084961,15.975399017333984,16.125402450561523,1813441.0
+2014-02-12,16.125402450561523,16.20040512084961,15.67539119720459,15.825394630432129,1745713.0
+2014-02-13,15.825394630432129,16.05040168762207,15.825394630432129,16.05040168762207,1333833.0
+2014-02-16,16.05040168762207,16.500411987304688,16.05040168762207,16.35040855407715,2421409.0
+2014-02-17,16.35040855407715,16.35040855407715,16.05040168762207,16.125402450561523,1208723.0
+2014-02-18,16.125402450561523,16.275405883789062,16.05040168762207,16.20040512084961,1702450.0
+2014-02-19,16.20040512084961,16.275405883789062,16.05040168762207,16.20040512084961,1957061.0
+2014-02-20,16.125402450561523,16.20040512084961,15.900397300720215,16.20040512084961,1630309.0
+2014-02-23,16.125402450561523,16.275405883789062,16.05040168762207,16.125402450561523,1430690.0
+2014-02-24,16.20040512084961,16.275405883789062,16.05040168762207,16.125402450561523,1682931.0
+2014-02-25,16.125402450561523,16.275405883789062,16.05040168762207,16.20040512084961,1813974.0
+2014-02-26,16.20040512084961,16.35040855407715,16.20040512084961,16.35040855407715,1842167.0
+2014-02-27,16.35040855407715,16.87542152404785,16.275405883789062,16.8004207611084,3818507.0
+2014-03-02,16.87542152404785,17.100427627563477,16.05040168762207,16.275405883789062,6217881.0
+2014-03-03,16.275405883789062,16.275405883789062,15.825394630432129,15.975399017333984,3625179.0
+2014-03-04,16.125402450561523,16.4254093170166,16.125402450561523,16.275405883789062,2652027.0
+2014-03-05,16.35040855407715,16.4254093170166,15.825394630432129,16.20040512084961,3947931.0
+2014-03-06,15.600000381469727,15.880000114440918,15.520000457763672,15.5600004196167,5314544.0
+2014-03-09,15.5600004196167,15.5600004196167,15.279999732971191,15.359999656677246,2442749.0
+2014-03-10,15.359999656677246,15.359999656677246,15.239999771118164,15.319999694824219,1660297.0
+2014-03-11,15.239999771118164,15.279999732971191,15.079999923706055,15.199999809265137,1516742.0
+2014-03-12,15.199999809265137,15.520000457763672,15.15999984741211,15.479999542236328,3238512.0
+2014-03-13,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2014-03-16,15.359999656677246,15.359999656677246,15.239999771118164,15.239999771118164,1800414.0
+2014-03-17,15.239999771118164,15.359999656677246,15.199999809265137,15.279999732971191,812522.0
+2014-03-18,15.319999694824219,15.359999656677246,15.239999771118164,15.319999694824219,1566742.0
+2014-03-19,15.279999732971191,15.359999656677246,15.279999732971191,15.319999694824219,614677.0
+2014-03-20,15.319999694824219,15.359999656677246,15.239999771118164,15.319999694824219,639169.0
+2014-03-23,15.319999694824219,15.520000457763672,15.279999732971191,15.479999542236328,1732644.0
+2014-03-24,15.479999542236328,15.760000228881836,15.479999542236328,15.720000267028809,2288999.0
+2014-03-25,15.760000228881836,16.280000686645508,15.760000228881836,16.1200008392334,3219054.0
+2014-03-26,16.079999923706055,16.15999984741211,16.0,16.079999923706055,1036344.0
+2014-03-27,16.079999923706055,16.1200008392334,15.920000076293945,15.920000076293945,953012.0
+2014-03-30,15.920000076293945,16.079999923706055,15.880000114440918,16.040000915527344,832869.0
+2014-03-31,15.920000076293945,16.0,15.680000305175781,15.84000015258789,960144.0
+2014-04-01,15.880000114440918,15.920000076293945,15.720000267028809,15.84000015258789,1726087.0
+2014-04-02,15.84000015258789,15.960000038146973,15.760000228881836,15.920000076293945,1485022.0
+2014-04-03,15.960000038146973,15.960000038146973,15.800000190734863,15.880000114440918,1521094.0
+2014-04-06,15.800000190734863,15.84000015258789,15.640000343322754,15.680000305175781,972854.0
+2014-04-07,15.720000267028809,15.720000267028809,15.520000457763672,15.5600004196167,1676444.0
+2014-04-08,15.5600004196167,15.720000267028809,15.520000457763672,15.640000343322754,2757444.0
+2014-04-09,15.680000305175781,16.239999771118164,15.640000343322754,15.84000015258789,6313809.0
+2014-04-10,15.920000076293945,16.15999984741211,15.920000076293945,15.960000038146973,2354242.0
+2014-04-13,15.920000076293945,16.079999923706055,15.84000015258789,15.920000076293945,1227032.0
+2014-04-14,15.960000038146973,16.280000686645508,15.920000076293945,16.280000686645508,3841529.0
+2014-04-15,16.31999969482422,16.719999313354492,16.31999969482422,16.719999313354492,3507472.0
+2014-04-16,17.200000762939453,18.31999969482422,17.200000762939453,18.31999969482422,13866752.0
+2014-04-17,18.719999313354492,19.600000381469727,18.079999923706055,18.920000076293945,13205617.0
+2014-04-20,19.0,19.440000534057617,18.600000381469727,19.0,4083387.0
+2014-04-21,19.1200008392334,19.280000686645508,18.959999084472656,19.15999984741211,1796499.0
+2014-04-22,19.15999984741211,19.200000762939453,18.959999084472656,19.200000762939453,982987.0
+2014-04-23,19.959999084472656,21.0,19.920000076293945,20.0,6692707.0
+2014-04-24,20.100000381469727,20.399999618530273,19.719999313354492,19.719999313354492,2676399.0
+2014-04-27,19.84000015258789,20.799999237060547,19.84000015258789,20.399999618530273,4679109.0
+2014-04-28,20.5,20.5,19.8799991607666,19.959999084472656,1481229.0
+2014-04-29,20.0,20.0,19.520000457763672,19.719999313354492,1355799.0
+2014-04-30,19.719999313354492,20.600000381469727,19.719999313354492,20.399999618530273,2585172.0
+2014-05-01,20.5,20.5,20.0,20.299999237060547,1217777.0
+2014-05-04,20.299999237060547,20.299999237060547,19.8799991607666,19.959999084472656,1265342.0
+2014-05-05,19.959999084472656,20.0,19.600000381469727,19.959999084472656,1525042.0
+2014-05-06,19.920000076293945,20.100000381469727,19.84000015258789,19.959999084472656,1126244.0
+2014-05-07,20.0,20.100000381469727,19.8799991607666,19.920000076293945,1593979.0
+2014-05-08,20.399999618530273,20.700000762939453,20.0,20.0,4746889.0
+2014-05-11,20.100000381469727,20.200000762939453,19.920000076293945,20.0,1314819.0
+2014-05-12,20.0,20.100000381469727,19.920000076293945,20.0,1002947.0
+2014-05-13,20.0,20.100000381469727,19.84000015258789,19.920000076293945,1790004.0
+2014-05-14,19.959999084472656,19.959999084472656,19.799999237060547,19.84000015258789,978499.0
+2014-05-15,19.799999237060547,19.799999237060547,19.600000381469727,19.639999389648438,1680892.0
+2014-05-18,19.639999389648438,19.719999313354492,19.639999389648438,19.719999313354492,789057.0
+2014-05-19,19.760000228881836,19.84000015258789,19.399999618530273,19.520000457763672,2441929.0
+2014-05-20,19.559999465942383,19.760000228881836,19.559999465942383,19.600000381469727,1173757.0
+2014-05-21,19.639999389648438,19.639999389648438,19.559999465942383,19.639999389648438,763364.0
+2014-05-22,19.639999389648438,19.760000228881836,19.600000381469727,19.68000030517578,1057942.0
+2014-05-25,19.479999542236328,19.68000030517578,19.440000534057617,19.559999465942383,1298542.0
+2014-05-26,19.600000381469727,19.639999389648438,19.559999465942383,19.639999389648438,852699.0
+2014-05-27,19.639999389648438,20.100000381469727,19.600000381469727,19.920000076293945,4110534.0
+2014-05-28,19.959999084472656,20.100000381469727,19.799999237060547,19.920000076293945,2461144.0
+2014-05-29,19.84000015258789,20.100000381469727,19.760000228881836,19.84000015258789,1887224.0
+2014-06-01,19.84000015258789,20.0,19.84000015258789,19.84000015258789,1090524.0
+2014-06-02,19.920000076293945,19.920000076293945,19.639999389648438,19.719999313354492,1031244.0
+2014-06-03,19.68000030517578,19.799999237060547,19.559999465942383,19.600000381469727,1382467.0
+2014-06-04,19.68000030517578,19.68000030517578,19.399999618530273,19.559999465942383,845592.0
+2014-06-05,19.600000381469727,19.760000228881836,19.479999542236328,19.559999465942383,1009154.0
+2014-06-08,19.600000381469727,19.760000228881836,18.920000076293945,19.440000534057617,1437287.0
+2014-06-09,19.479999542236328,19.520000457763672,19.200000762939453,19.440000534057617,722339.0
+2014-06-10,19.520000457763672,19.760000228881836,19.440000534057617,19.639999389648438,2247632.0
+2014-06-11,19.719999313354492,20.299999237060547,19.68000030517578,19.84000015258789,9165299.0
+2014-06-12,19.920000076293945,19.959999084472656,19.639999389648438,19.760000228881836,1714604.0
+2014-06-15,19.600000381469727,19.600000381469727,19.280000686645508,19.479999542236328,2207804.0
+2014-06-16,19.479999542236328,19.559999465942383,18.68000030517578,18.760000228881836,2400937.0
+2014-06-17,18.479999542236328,18.799999237060547,18.360000610351562,18.639999389648438,1906302.0
+2014-06-18,18.719999313354492,19.0,18.559999465942383,19.0,1164372.0
+2014-06-19,19.0,19.040000915527344,18.68000030517578,18.8799991607666,1502174.0
+2014-06-22,18.84000015258789,19.079999923706055,18.719999313354492,18.8799991607666,1005592.0
+2014-06-23,18.799999237060547,18.799999237060547,18.440000534057617,18.479999542236328,993497.0
+2014-06-24,18.440000534057617,18.440000534057617,18.200000762939453,18.399999618530273,1173522.0
+2014-06-25,18.520000457763672,18.559999465942383,18.360000610351562,18.440000534057617,563464.0
+2014-06-26,18.479999542236328,19.200000762939453,18.399999618530273,19.15999984741211,2361672.0
+2014-06-29,19.0,19.959999084472656,18.719999313354492,19.959999084472656,3655669.0
+2014-06-30,19.920000076293945,20.600000381469727,19.799999237060547,19.920000076293945,4115227.0
+2014-07-01,19.84000015258789,20.399999618530273,19.84000015258789,20.399999618530273,2419694.0
+2014-07-02,20.399999618530273,20.5,20.100000381469727,20.299999237060547,1244072.0
+2014-07-03,20.299999237060547,20.600000381469727,20.100000381469727,20.399999618530273,1686622.0
+2014-07-06,20.399999618530273,20.5,20.100000381469727,20.200000762939453,760024.0
+2014-07-07,20.200000762939453,21.0,20.200000762939453,20.600000381469727,2571804.0
+2014-07-08,20.700000762939453,21.299999237060547,20.5,21.0,2485569.0
+2014-07-09,21.0,21.100000381469727,20.899999618530273,21.100000381469727,678829.0
+2014-07-10,21.100000381469727,21.5,20.799999237060547,20.899999618530273,1424052.0
+2014-07-13,20.700000762939453,21.0,20.399999618530273,20.399999618530273,1153729.0
+2014-07-14,20.399999618530273,21.600000381469727,20.399999618530273,21.600000381469727,3002479.0
+2014-07-15,21.700000762939453,22.200000762939453,21.5,21.700000762939453,3626817.0
+2014-07-16,21.799999237060547,23.799999237060547,21.799999237060547,23.100000381469727,6373292.0
+2014-07-17,23.0,23.200000762939453,22.399999618530273,22.5,3451352.0
+2014-07-20,22.399999618530273,22.399999618530273,21.899999618530273,22.299999237060547,934374.0
+2014-07-21,22.5,23.399999618530273,22.399999618530273,23.100000381469727,2098397.0
+2014-07-22,23.200000762939453,23.399999618530273,22.799999237060547,23.100000381469727,1099669.0
+2014-07-23,23.0,23.100000381469727,22.600000381469727,22.700000762939453,679779.0
+2014-07-24,22.799999237060547,22.899999618530273,22.200000762939453,22.600000381469727,828979.0
+2014-08-03,22.5,24.0,22.5,23.700000762939453,1457597.0
+2014-08-04,23.600000381469727,25.0,23.600000381469727,24.5,2142109.0
+2014-08-05,24.600000381469727,24.700000762939453,23.399999618530273,23.799999237060547,1461569.0
+2014-08-06,24.0,24.100000381469727,23.700000762939453,23.700000762939453,842207.0
+2014-08-07,23.799999237060547,24.200000762939453,23.600000381469727,23.700000762939453,1796229.0
+2014-08-10,23.799999237060547,23.799999237060547,23.399999618530273,23.700000762939453,1000949.0
+2014-08-11,23.700000762939453,23.899999618530273,23.399999618530273,23.899999618530273,715909.0
+2014-08-12,23.799999237060547,25.0,23.600000381469727,24.100000381469727,3868954.0
+2014-08-13,24.200000762939453,24.600000381469727,24.200000762939453,24.5,1469752.0
+2014-08-14,24.5,24.5,24.100000381469727,24.399999618530273,851904.0
+2014-08-17,24.399999618530273,24.5,24.0,24.200000762939453,961457.0
+2014-08-18,24.100000381469727,24.299999237060547,24.0,24.200000762939453,712924.0
+2014-08-19,24.299999237060547,24.299999237060547,23.899999618530273,24.100000381469727,1343009.0
+2014-08-20,24.0,24.200000762939453,23.799999237060547,23.899999618530273,924537.0
+2014-08-21,23.799999237060547,24.600000381469727,23.799999237060547,24.200000762939453,1698779.0
+2014-08-24,24.299999237060547,24.299999237060547,23.899999618530273,24.100000381469727,1062609.0
+2014-08-25,24.200000762939453,24.200000762939453,23.5,23.899999618530273,1181819.0
+2014-08-26,23.899999618530273,24.0,23.600000381469727,23.799999237060547,1148099.0
+2014-08-27,23.799999237060547,24.299999237060547,23.600000381469727,23.799999237060547,2739062.0
+2014-08-28,23.799999237060547,23.799999237060547,23.600000381469727,23.600000381469727,1076342.0
+2014-08-31,23.700000762939453,23.799999237060547,23.600000381469727,23.700000762939453,538757.0
+2014-09-01,23.799999237060547,23.799999237060547,23.600000381469727,23.600000381469727,750874.0
+2014-09-02,23.700000762939453,23.899999618530273,23.299999237060547,23.799999237060547,1275004.0
+2014-09-03,23.799999237060547,24.100000381469727,23.600000381469727,24.0,2136422.0
+2014-09-04,23.899999618530273,24.799999237060547,23.600000381469727,24.799999237060547,4731972.0
+2014-09-07,24.799999237060547,24.899999618530273,24.299999237060547,24.399999618530273,1523444.0
+2014-09-08,24.5,24.5,24.0,24.100000381469727,1896822.0
+2014-09-09,24.200000762939453,24.700000762939453,24.200000762939453,24.299999237060547,3004614.0
+2014-09-10,24.200000762939453,24.5,24.200000762939453,24.299999237060547,700262.0
+2014-09-11,24.200000762939453,24.200000762939453,23.799999237060547,23.899999618530273,950704.0
+2014-09-14,23.899999618530273,24.100000381469727,23.799999237060547,23.799999237060547,1006609.0
+2014-09-15,23.799999237060547,25.100000381469727,23.700000762939453,24.5,8281367.0
+2014-09-16,24.600000381469727,24.600000381469727,24.0,24.100000381469727,1200949.0
+2014-09-17,24.0,24.399999618530273,24.0,24.200000762939453,796797.0
+2014-09-18,24.299999237060547,24.5,24.100000381469727,24.299999237060547,3118767.0
+2014-09-21,24.299999237060547,24.5,23.899999618530273,24.100000381469727,1589699.0
+2014-09-22,23.799999237060547,24.200000762939453,23.5,24.200000762939453,1180427.0
+2014-09-24,24.0,24.0,23.200000762939453,23.600000381469727,1117722.0
+2014-09-25,23.600000381469727,23.700000762939453,23.0,23.399999618530273,1206424.0
+2014-09-28,23.299999237060547,23.5,23.0,23.200000762939453,1148292.0
+2014-09-29,23.200000762939453,23.299999237060547,23.100000381469727,23.200000762939453,604404.0
+2014-09-30,23.299999237060547,23.600000381469727,23.200000762939453,23.600000381469727,920609.0
+2014-10-01,23.399999618530273,23.5,23.299999237060547,23.299999237060547,583812.0
+2014-10-02,23.299999237060547,23.799999237060547,23.200000762939453,23.600000381469727,1019262.0
+2014-10-12,23.0,23.200000762939453,21.299999237060547,21.399999618530273,1436749.0
+2014-10-13,21.5,23.600000381469727,20.600000381469727,23.600000381469727,3018589.0
+2014-10-14,23.200000762939453,23.799999237060547,22.799999237060547,23.299999237060547,2768342.0
+2014-10-15,23.299999237060547,23.5,23.0,23.399999618530273,1065077.0
+2014-10-16,22.799999237060547,22.899999618530273,21.0,22.600000381469727,3026259.0
+2014-10-19,23.200000762939453,23.399999618530273,22.299999237060547,23.0,4017252.0
+2014-10-20,22.600000381469727,22.700000762939453,22.100000381469727,22.200000762939453,1328819.0
+2014-10-21,22.299999237060547,22.700000762939453,22.200000762939453,22.399999618530273,1452912.0
+2014-10-22,22.600000381469727,22.700000762939453,22.0,22.200000762939453,1184179.0
+2014-10-23,22.0,22.0,21.5,21.600000381469727,1707087.0
+2014-10-26,21.700000762939453,22.200000762939453,21.700000762939453,22.100000381469727,1089394.0
+2014-10-27,22.100000381469727,22.200000762939453,21.799999237060547,21.799999237060547,536682.0
+2014-10-28,21.899999618530273,22.5,21.700000762939453,22.100000381469727,1227134.0
+2014-10-29,22.200000762939453,22.299999237060547,21.700000762939453,21.799999237060547,850474.0
+2014-10-30,21.700000762939453,21.700000762939453,21.399999618530273,21.600000381469727,552047.0
+2014-11-02,21.899999618530273,22.0,21.799999237060547,21.899999618530273,640702.0
+2014-11-03,21.899999618530273,22.5,21.799999237060547,22.5,1431102.0
+2014-11-04,22.299999237060547,22.399999618530273,20.899999618530273,21.299999237060547,1171934.0
+2014-11-05,21.200000762939453,21.5,20.600000381469727,21.200000762939453,701964.0
+2014-11-06,21.200000762939453,21.899999618530273,20.799999237060547,21.899999618530273,1165224.0
+2014-11-09,22.0,23.200000762939453,21.799999237060547,23.100000381469727,1396234.0
+2014-11-10,23.100000381469727,23.5,22.899999618530273,23.5,945779.0
+2014-11-11,23.5,23.5,22.600000381469727,23.200000762939453,746372.0
+2014-11-12,23.100000381469727,23.399999618530273,23.100000381469727,23.299999237060547,641249.0
+2014-11-13,23.0,23.200000762939453,22.899999618530273,23.200000762939453,563094.0
+2014-11-16,22.899999618530273,23.299999237060547,22.799999237060547,23.200000762939453,514639.0
+2014-11-17,23.100000381469727,23.100000381469727,21.799999237060547,22.399999618530273,705904.0
+2014-11-18,22.5,22.899999618530273,22.399999618530273,22.799999237060547,347967.0
+2014-11-19,22.799999237060547,23.299999237060547,22.700000762939453,23.200000762939453,703579.0
+2014-11-20,23.100000381469727,23.700000762939453,23.100000381469727,23.700000762939453,660669.0
+2014-11-23,23.799999237060547,23.799999237060547,23.299999237060547,23.399999618530273,1395914.0
+2014-11-24,23.299999237060547,23.299999237060547,22.600000381469727,22.799999237060547,750597.0
+2014-11-25,22.5,22.700000762939453,22.100000381469727,22.100000381469727,305099.0
+2014-11-26,22.0,22.0,21.5,21.899999618530273,395497.0
+2014-11-27,21.799999237060547,22.399999618530273,21.600000381469727,21.899999618530273,658934.0
+2014-11-30,21.100000381469727,21.5,20.0,20.5,1025712.0
+2014-12-01,20.299999237060547,21.100000381469727,20.299999237060547,21.0,627004.0
+2014-12-02,21.200000762939453,21.399999618530273,20.799999237060547,20.899999618530273,1231242.0
+2014-12-03,20.799999237060547,21.600000381469727,20.799999237060547,21.5,538162.0
+2014-12-04,21.5,21.600000381469727,21.299999237060547,21.5,562487.0
+2014-12-07,21.5,22.0,21.299999237060547,22.0,941749.0
+2014-12-08,22.0,22.100000381469727,21.5,21.600000381469727,653424.0
+2014-12-09,20.899999618530273,22.299999237060547,20.600000381469727,22.0,814624.0
+2014-12-10,21.899999618530273,22.0,21.200000762939453,21.600000381469727,1114659.0
+2014-12-11,21.200000762939453,22.200000762939453,21.100000381469727,22.0,525397.0
+2014-12-14,21.200000762939453,21.700000762939453,20.700000762939453,20.799999237060547,676879.0
+2014-12-15,21.200000762939453,21.299999237060547,20.0,20.100000381469727,650952.0
+2014-12-16,19.200000762939453,19.600000381469727,18.079999923706055,19.200000762939453,1200434.0
+2014-12-17,19.280000686645508,19.799999237060547,18.079999923706055,19.68000030517578,535082.0
+2014-12-18,20.200000762939453,21.600000381469727,20.200000762939453,20.700000762939453,1861792.0
+2014-12-21,21.600000381469727,22.0,20.600000381469727,20.700000762939453,1214139.0
+2014-12-22,20.700000762939453,20.899999618530273,20.5,20.600000381469727,1340682.0
+2014-12-23,20.700000762939453,21.100000381469727,20.600000381469727,20.899999618530273,1157459.0
+2014-12-24,21.0,21.5,20.899999618530273,21.399999618530273,1657129.0
+2014-12-25,21.299999237060547,22.0,21.100000381469727,22.0,948869.0
+2014-12-28,21.899999618530273,22.899999618530273,21.799999237060547,22.299999237060547,1750912.0
+2014-12-29,22.5,23.100000381469727,22.100000381469727,22.299999237060547,2399662.0
+2014-12-30,22.100000381469727,22.100000381469727,21.0,21.0,1501129.0
+2014-12-31,21.299999237060547,21.5,19.600000381469727,20.399999618530273,1497959.0
+2015-01-01,20.700000762939453,21.100000381469727,20.399999618530273,21.0,740092.0
+2015-01-04,20.899999618530273,21.200000762939453,20.700000762939453,21.100000381469727,343064.0
+2015-01-05,20.600000381469727,20.799999237060547,20.100000381469727,20.100000381469727,559442.0
+2015-01-06,19.959999084472656,20.5,19.200000762939453,20.5,1111302.0
+2015-01-07,20.100000381469727,21.200000762939453,20.0,21.0,726024.0
+2015-01-08,21.100000381469727,21.299999237060547,20.600000381469727,20.600000381469727,1335547.0
+2015-01-11,20.600000381469727,20.799999237060547,20.200000762939453,20.299999237060547,1926417.0
+2015-01-12,20.399999618530273,20.5,20.200000762939453,20.200000762939453,1091889.0
+2015-01-13,19.920000076293945,20.299999237060547,19.760000228881836,19.8799991607666,4147824.0
+2015-01-14,20.0,20.299999237060547,19.8799991607666,19.920000076293945,2943174.0
+2015-01-15,19.959999084472656,20.100000381469727,19.600000381469727,19.719999313354492,2913647.0
+2015-01-18,20.0,20.399999618530273,19.959999084472656,20.399999618530273,3930707.0
+2015-01-19,20.5,20.799999237060547,20.5,20.799999237060547,1592999.0
+2015-01-20,20.799999237060547,21.399999618530273,20.799999237060547,21.200000762939453,3024637.0
+2015-01-21,21.200000762939453,21.200000762939453,20.399999618530273,20.600000381469727,1289537.0
+2015-01-22,20.399999618530273,20.899999618530273,20.399999618530273,20.700000762939453,864722.0
+2015-01-26,21.0,21.5,21.0,21.5,1491122.0
+2015-01-27,21.399999618530273,21.600000381469727,21.200000762939453,21.600000381469727,1154782.0
+2015-01-28,21.600000381469727,22.299999237060547,21.600000381469727,21.799999237060547,2472174.0
+2015-01-29,21.899999618530273,22.100000381469727,21.700000762939453,22.0,827402.0
+2015-02-01,22.600000381469727,23.200000762939453,22.200000762939453,23.200000762939453,2892269.0
+2015-02-02,23.200000762939453,23.399999618530273,23.0,23.399999618530273,1562332.0
+2015-02-03,23.399999618530273,23.700000762939453,23.200000762939453,23.200000762939453,2237064.0
+2015-02-04,23.399999618530273,23.399999618530273,22.5,22.600000381469727,1724619.0
+2015-02-05,22.299999237060547,22.899999618530273,22.299999237060547,22.700000762939453,733639.0
+2015-02-08,22.899999618530273,23.600000381469727,22.899999618530273,23.600000381469727,800399.0
+2015-02-09,23.5,23.700000762939453,23.200000762939453,23.299999237060547,796687.0
+2015-02-10,23.399999618530273,23.5,22.899999618530273,23.299999237060547,787779.0
+2015-02-11,23.299999237060547,23.5,23.100000381469727,23.299999237060547,769422.0
+2015-02-12,23.200000762939453,24.100000381469727,23.200000762939453,24.0,1739427.0
+2015-02-15,24.200000762939453,24.299999237060547,24.100000381469727,24.200000762939453,743704.0
+2015-02-16,24.200000762939453,24.600000381469727,24.100000381469727,24.5,781612.0
+2015-02-17,24.600000381469727,25.299999237060547,24.600000381469727,24.600000381469727,2601777.0
+2015-02-18,24.600000381469727,24.799999237060547,24.600000381469727,24.700000762939453,673167.0
+2015-02-19,24.600000381469727,24.700000762939453,24.299999237060547,24.399999618530273,657239.0
+2015-02-22,24.399999618530273,25.299999237060547,24.399999618530273,24.700000762939453,1719287.0
+2015-02-23,24.700000762939453,25.799999237060547,24.600000381469727,24.600000381469727,2792499.0
+2015-02-24,24.799999237060547,25.299999237060547,24.600000381469727,24.972000122070312,1773629.0
+2015-02-25,25.0,25.100000381469727,24.399999618530273,24.65999984741211,469852.0
+2015-02-26,24.899999618530273,24.899999618530273,24.100000381469727,24.15999984741211,771707.0
+2015-03-01,24.299999237060547,24.600000381469727,24.0,24.600000381469727,744687.0
+2015-03-02,24.600000381469727,25.299999237060547,24.399999618530273,25.20800018310547,1353649.0
+2015-03-03,25.200000762939453,25.399999618530273,25.200000762939453,25.239999771118164,902467.0
+2015-03-04,25.299999237060547,25.399999618530273,24.899999618530273,24.97599983215332,643049.0
+2015-03-05,25.200000762939453,25.200000762939453,24.799999237060547,25.055999755859375,707857.0
+2015-03-08,25.0,25.0,24.600000381469727,24.600000381469727,961047.0
+2015-03-09,25.0,25.0,24.600000381469727,24.600000381469727,961047.0
+2015-03-10,24.600000381469727,24.600000381469727,24.5,24.5,192769.0
+2015-03-11,24.5,24.600000381469727,24.299999237060547,24.600000381469727,466559.0
+2015-03-12,24.700000762939453,24.700000762939453,24.399999618530273,24.5,300619.0
+2015-03-15,24.299999237060547,24.799999237060547,24.299999237060547,24.700000762939453,300584.0
+2015-03-16,24.600000381469727,24.600000381469727,23.700000762939453,23.799999237060547,781582.0
+2015-03-17,23.700000762939453,23.899999618530273,23.200000762939453,23.299999237060547,843944.0
+2015-03-18,23.200000762939453,24.399999618530273,22.0,24.399999618530273,1781727.0
+2015-03-19,24.5,24.5,23.299999237060547,24.200000762939453,1766319.0
+2015-03-22,24.399999618530273,24.399999618530273,23.700000762939453,24.200000762939453,771149.0
+2015-03-23,24.0,24.700000762939453,23.899999618530273,24.600000381469727,1145112.0
+2015-03-24,24.600000381469727,25.0,24.5,24.600000381469727,877117.0
+2015-03-25,24.600000381469727,24.600000381469727,23.399999618530273,23.5,1389677.0
+2015-03-26,22.0,24.5,22.0,23.899999618530273,1682114.0
+2015-03-29,24.399999618530273,25.200000762939453,24.299999237060547,25.0,1563914.0
+2015-03-30,25.100000381469727,26.399999618530273,24.799999237060547,25.299999237060547,1832097.0
+2015-03-31,25.0,25.399999618530273,23.5,24.100000381469727,1986812.0
+2015-04-01,24.100000381469727,24.200000762939453,23.299999237060547,23.299999237060547,1228554.0
+2015-04-02,23.600000381469727,23.799999237060547,22.600000381469727,22.899999618530273,940482.0
+2015-04-05,23.0,23.0,22.5,22.799999237060547,500374.0
+2015-04-06,23.100000381469727,23.200000762939453,22.899999618530273,23.0,429807.0
+2015-04-07,23.200000762939453,23.600000381469727,23.200000762939453,23.600000381469727,311422.0
+2015-04-08,23.399999618530273,24.399999618530273,23.399999618530273,23.899999618530273,1520557.0
+2015-04-09,24.0,24.399999618530273,23.799999237060547,24.0,513654.0
+2015-04-12,24.100000381469727,24.200000762939453,23.799999237060547,23.799999237060547,260564.0
+2015-04-13,24.0,25.200000762939453,24.0,25.100000381469727,1956429.0
+2015-04-14,25.200000762939453,26.5,25.200000762939453,26.0,1859894.0
+2015-04-15,26.200000762939453,27.299999237060547,26.0,26.799999237060547,1190922.0
+2015-04-16,27.200000762939453,27.5,26.399999618530273,26.5,803254.0
+2015-04-19,26.899999618530273,27.5,26.799999237060547,26.899999618530273,675452.0
+2015-04-20,26.799999237060547,26.899999618530273,26.5,26.700000762939453,440349.0
+2015-04-21,26.700000762939453,27.100000381469727,26.5,26.5,302027.0
+2015-04-22,27.0,27.0,26.700000762939453,26.899999618530273,176964.0
+2015-04-23,26.799999237060547,27.200000762939453,26.5,26.600000381469727,276912.0
+2015-04-26,26.700000762939453,27.0,26.700000762939453,26.860000610351562,344662.0
+2015-04-27,26.899999618530273,26.899999618530273,25.600000381469727,25.780000686645508,1373479.0
+2015-04-28,25.700000762939453,26.100000381469727,25.5,25.983999252319336,1300132.0
+2015-04-29,26.100000381469727,26.600000381469727,25.700000762939453,26.488000869750977,569417.0
+2015-04-30,26.399999618530273,26.600000381469727,26.100000381469727,26.11199951171875,226997.0
+2015-05-03,26.100000381469727,26.299999237060547,25.899999618530273,26.0,438417.0
+2015-05-04,26.200000762939453,26.299999237060547,25.799999237060547,26.04400062561035,311649.0
+2015-05-05,25.899999618530273,26.700000762939453,25.899999618530273,26.172000885009766,690612.0
+2015-05-06,26.200000762939453,26.200000762939453,25.899999618530273,26.100000381469727,232809.0
+2015-05-07,26.0,26.0,25.700000762939453,25.739999771118164,86687.0
+2015-05-10,25.700000762939453,25.899999618530273,25.600000381469727,25.79599952697754,252524.0
+2015-05-11,25.799999237060547,25.799999237060547,25.200000762939453,25.3439998626709,471872.0
+2015-05-12,25.299999237060547,25.5,25.100000381469727,25.447999954223633,374782.0
+2015-05-13,25.5,26.200000762939453,25.5,25.959999084472656,660187.0
+2015-05-14,26.100000381469727,26.299999237060547,25.899999618530273,25.959999084472656,282797.0
+2015-05-17,26.0,26.799999237060547,26.0,26.711999893188477,815372.0
+2015-05-18,26.799999237060547,27.0,26.600000381469727,26.600000381469727,467434.0
+2015-05-19,26.700000762939453,26.700000762939453,26.600000381469727,26.628000259399414,85747.0
+2015-05-20,26.600000381469727,26.600000381469727,26.200000762939453,26.31599998474121,201672.0
+2015-05-21,26.100000381469727,26.799999237060547,26.100000381469727,26.775999069213867,282779.0
+2015-05-24,26.700000762939453,26.799999237060547,26.5,26.600000381469727,347674.0
+2015-05-25,26.5,26.700000762939453,26.200000762939453,26.540000915527344,114667.0
+2015-05-26,26.600000381469727,27.0,26.5,26.527999877929688,250342.0
+2015-05-27,26.5,26.5,26.200000762939453,26.280000686645508,237437.0
+2015-05-28,26.100000381469727,26.299999237060547,25.799999237060547,25.8799991607666,355659.0
+2015-05-31,26.0,26.299999237060547,25.700000762939453,25.88800048828125,334534.0
+2015-06-01,25.899999618530273,26.200000762939453,25.799999237060547,26.083999633789062,200992.0
+2015-06-02,26.200000762939453,26.399999618530273,25.700000762939453,25.920000076293945,298422.0
+2015-06-03,26.0,26.0,25.700000762939453,25.799999237060547,202922.0
+2015-06-04,25.700000762939453,26.0,25.700000762939453,25.964000701904297,177149.0
+2015-06-07,25.799999237060547,25.799999237060547,25.5,25.607999801635742,235544.0
+2015-06-08,25.600000381469727,25.799999237060547,25.600000381469727,25.79599952697754,312399.0
+2015-06-09,25.700000762939453,25.899999618530273,25.5,25.600000381469727,154654.0
+2015-06-10,25.600000381469727,26.0,25.600000381469727,25.95599937438965,234112.0
+2015-06-11,26.0,26.299999237060547,25.600000381469727,25.68000030517578,313432.0
+2015-06-14,25.700000762939453,26.700000762939453,25.600000381469727,26.47599983215332,483039.0
+2015-06-15,26.399999618530273,27.0,26.399999618530273,26.72800064086914,398067.0
+2015-06-16,26.700000762939453,27.0,26.700000762939453,26.860000610351562,268454.0
+2015-06-17,27.0,28.799999237060547,27.0,27.73200035095215,1833617.0
+2015-06-18,27.700000762939453,28.0,27.200000762939453,27.552000045776367,681039.0
+2015-06-21,27.799999237060547,28.299999237060547,27.299999237060547,27.559999465942383,473794.0
+2015-06-22,27.399999618530273,27.600000381469727,27.200000762939453,27.56399917602539,325472.0
+2015-06-23,27.399999618530273,28.100000381469727,27.299999237060547,27.724000930786133,960447.0
+2015-06-24,28.200000762939453,28.299999237060547,26.399999618530273,26.52400016784668,1575184.0
+2015-06-25,26.600000381469727,26.700000762939453,26.200000762939453,26.323999404907227,438917.0
+2015-06-28,26.200000762939453,26.799999237060547,26.0,26.399999618530273,501642.0
+2015-06-29,26.200000762939453,26.600000381469727,26.100000381469727,26.416000366210938,415299.0
+2015-06-30,26.399999618530273,27.399999618530273,26.100000381469727,27.20400047302246,888284.0
+2015-07-01,27.5,29.200000762939453,27.200000762939453,27.979999542236328,1289327.0
+2015-07-02,27.899999618530273,28.799999237060547,27.600000381469727,27.73200035095215,1049629.0
+2015-07-05,27.600000381469727,27.600000381469727,27.0,27.11199951171875,717062.0
+2015-07-06,26.899999618530273,27.200000762939453,26.899999618530273,27.143999099731445,407384.0
+2015-07-07,27.299999237060547,27.600000381469727,26.600000381469727,27.18000030517578,702739.0
+2015-07-08,27.0,27.200000762939453,26.700000762939453,26.95199966430664,136672.0
+2015-07-09,26.799999237060547,27.200000762939453,26.799999237060547,27.055999755859375,337519.0
+2015-07-12,27.200000762939453,27.200000762939453,27.0,27.031999588012695,122057.0
+2015-07-13,27.0,27.0,26.5,26.615999221801758,317284.0
+2015-07-14,26.600000381469727,26.799999237060547,26.399999618530273,26.488000869750977,527792.0
+2015-07-15,26.399999618530273,26.5,26.0,26.148000717163086,347542.0
+2015-07-19,26.148000717163086,26.148000717163086,26.148000717163086,26.148000717163086,0.0
+2015-07-20,26.148000717163086,26.148000717163086,26.148000717163086,26.148000717163086,0.0
+2015-07-21,26.148000717163086,26.148000717163086,26.148000717163086,26.148000717163086,0.0
+2015-07-22,26.399999618530273,26.5,26.100000381469727,26.191999435424805,149749.0
+2015-07-23,26.299999237060547,26.299999237060547,25.899999618530273,26.200000762939453,271267.0
+2015-07-26,26.299999237060547,26.399999618530273,26.200000762939453,26.356000900268555,165054.0
+2015-07-27,26.399999618530273,26.399999618530273,26.0,26.104000091552734,327592.0
+2015-07-28,26.100000381469727,26.200000762939453,25.600000381469727,25.711999893188477,220042.0
+2015-07-29,25.700000762939453,25.899999618530273,25.5,25.591999053955078,496464.0
+2015-07-30,25.600000381469727,25.700000762939453,24.899999618530273,24.979999542236328,395432.0
+2015-08-02,24.799999237060547,25.200000762939453,24.0,24.81999969482422,637332.0
+2015-08-03,24.799999237060547,25.200000762939453,24.799999237060547,25.079999923706055,256292.0
+2015-08-04,25.0,25.200000762939453,24.600000381469727,24.68000030517578,616949.0
+2015-08-05,24.600000381469727,25.200000762939453,24.5,24.516000747680664,267589.0
+2015-08-06,24.5,24.5,23.600000381469727,23.687999725341797,316537.0
+2015-08-09,23.5,24.200000762939453,23.299999237060547,24.200000762939453,283969.0
+2015-08-10,24.299999237060547,24.5,24.299999237060547,24.36400032043457,369824.0
+2015-08-11,24.299999237060547,24.899999618530273,23.600000381469727,23.739999771118164,496474.0
+2015-08-12,23.399999618530273,23.799999237060547,23.200000762939453,23.70800018310547,331959.0
+2015-08-13,23.799999237060547,23.899999618530273,23.700000762939453,23.899999618530273,273662.0
+2015-08-16,23.799999237060547,23.899999618530273,23.0,23.079999923706055,103882.0
+2015-08-17,23.0,23.799999237060547,22.799999237060547,23.760000228881836,898079.0
+2015-08-18,23.899999618530273,23.899999618530273,22.399999618530273,22.79599952697754,294197.0
+2015-08-19,22.700000762939453,23.200000762939453,22.600000381469727,22.968000411987305,854809.0
+2015-08-20,22.5,23.0,21.600000381469727,22.65999984741211,733044.0
+2015-08-23,21.600000381469727,22.100000381469727,21.200000762939453,21.41200065612793,318284.0
+2015-08-24,21.200000762939453,21.600000381469727,19.280000686645508,19.663999557495117,1137934.0
+2015-08-25,20.0,21.600000381469727,19.799999237060547,21.57200050354004,795182.0
+2015-08-26,21.399999618530273,22.0,20.799999237060547,21.687999725341797,829832.0
+2015-08-27,22.100000381469727,22.399999618530273,20.899999618530273,21.091999053955078,1535859.0
+2015-08-30,21.700000762939453,22.100000381469727,21.200000762939453,21.327999114990234,504484.0
+2015-08-31,21.100000381469727,21.100000381469727,20.100000381469727,20.583999633789062,925672.0
+2015-09-01,20.700000762939453,20.799999237060547,20.399999618530273,20.40399932861328,624527.0
+2015-09-02,20.200000762939453,20.200000762939453,19.639999389648438,19.79599952697754,1042372.0
+2015-09-03,20.0,20.100000381469727,19.639999389648438,19.72800064086914,479487.0
+2015-09-06,19.639999389648438,19.84000015258789,19.559999465942383,19.788000106811523,140319.0
+2015-09-07,19.8799991607666,20.200000762939453,19.68000030517578,19.756000518798828,693979.0
+2015-09-08,19.760000228881836,19.799999237060547,19.399999618530273,19.76799964904785,339332.0
+2015-09-09,20.100000381469727,20.399999618530273,19.959999084472656,20.299999237060547,679302.0
+2015-09-10,20.0,20.799999237060547,19.920000076293945,20.743999481201172,824464.0
+2015-09-13,20.899999618530273,20.899999618530273,20.299999237060547,20.371999740600586,926977.0
+2015-09-14,20.200000762939453,20.299999237060547,19.8799991607666,19.920000076293945,470312.0
+2015-09-15,19.8799991607666,19.959999084472656,19.639999389648438,19.68000030517578,504519.0
+2015-09-16,19.760000228881836,19.920000076293945,19.639999389648438,19.643999099731445,237922.0
+2015-09-17,19.719999313354492,20.5,19.68000030517578,19.93600082397461,845212.0
+2015-09-20,19.959999084472656,20.100000381469727,19.68000030517578,19.77199935913086,254552.0
+2015-09-21,19.799999237060547,20.5,19.760000228881836,20.392000198364258,657354.0
+2015-09-27,20.392000198364258,20.392000198364258,20.392000198364258,20.392000198364258,0.0
+2015-09-28,20.392000198364258,20.392000198364258,20.392000198364258,20.392000198364258,0.0
+2015-09-29,20.200000762939453,21.299999237060547,19.920000076293945,20.700000762939453,1925152.0
+2015-09-30,20.899999618530273,21.299999237060547,20.899999618530273,21.18400001525879,791237.0
+2015-10-01,21.299999237060547,21.799999237060547,21.0,21.143999099731445,803334.0
+2015-10-04,21.200000762939453,21.299999237060547,21.0,21.100000381469727,443427.0
+2015-10-05,21.100000381469727,21.5,21.100000381469727,21.243999481201172,429059.0
+2015-10-06,21.299999237060547,21.299999237060547,21.0,21.020000457763672,409872.0
+2015-10-07,21.200000762939453,22.200000762939453,21.200000762939453,21.68000030517578,1024239.0
+2015-10-08,21.700000762939453,22.299999237060547,21.700000762939453,22.02400016784668,558814.0
+2015-10-11,22.200000762939453,22.899999618530273,22.200000762939453,22.780000686645508,918824.0
+2015-10-12,22.899999618530273,22.899999618530273,22.399999618530273,22.760000228881836,794827.0
+2015-10-13,22.600000381469727,23.100000381469727,22.399999618530273,22.983999252319336,564512.0
+2015-10-14,23.0,24.0,22.899999618530273,23.812000274658203,841194.0
+2015-10-15,24.0,24.100000381469727,23.5,23.780000686645508,499229.0
+2015-10-18,23.899999618530273,23.899999618530273,23.399999618530273,23.464000701904297,523184.0
+2015-10-19,23.200000762939453,23.899999618530273,23.200000762939453,23.76799964904785,878372.0
+2015-10-20,23.799999237060547,23.799999237060547,22.200000762939453,22.3439998626709,1060414.0
+2015-10-21,22.5,22.5,20.899999618530273,21.08799934387207,615204.0
+2015-10-22,21.100000381469727,21.299999237060547,19.959999084472656,20.211999893188477,1064292.0
+2015-10-25,20.5,20.600000381469727,19.479999542236328,19.615999221801758,1163037.0
+2015-10-26,19.600000381469727,20.200000762939453,19.1200008392334,20.052000045776367,1644397.0
+2015-10-27,20.200000762939453,20.299999237060547,18.959999084472656,19.200000762939453,961604.0
+2015-10-28,19.280000686645508,19.600000381469727,19.079999923706055,19.392000198364258,1135977.0
+2015-10-29,19.719999313354492,19.719999313354492,19.280000686645508,19.34000015258789,551042.0
+2015-11-01,19.360000610351562,19.520000457763672,19.1200008392334,19.444000244140625,503214.0
+2015-11-02,19.84000015258789,20.100000381469727,19.68000030517578,19.68000030517578,683629.0
+2015-11-03,19.760000228881836,19.920000076293945,19.239999771118164,19.323999404907227,655679.0
+2015-11-04,19.399999618530273,19.399999618530273,18.760000228881836,19.091999053955078,2709064.0
+2015-11-05,19.1200008392334,19.1200008392334,18.719999313354492,18.763999938964844,1219719.0
+2015-11-08,18.760000228881836,18.760000228881836,18.079999923706055,18.195999145507812,1393614.0
+2015-11-09,18.200000762939453,18.639999389648438,18.040000915527344,18.57200050354004,1069804.0
+2015-11-10,18.639999389648438,18.639999389648438,18.200000762939453,18.239999771118164,491997.0
+2015-11-11,18.239999771118164,18.760000228881836,18.239999771118164,18.459999084472656,848914.0
+2015-11-12,18.559999465942383,18.920000076293945,18.440000534057617,18.52400016784668,767544.0
+2015-11-15,18.1200008392334,18.239999771118164,17.360000610351562,17.552000045776367,1164604.0
+2015-11-16,17.520000457763672,17.719999313354492,17.1200008392334,17.29599952697754,1581074.0
+2015-11-17,17.399999618530273,17.520000457763672,17.15999984741211,17.20400047302246,883544.0
+2015-11-18,17.200000762939453,17.239999771118164,16.8799991607666,16.983999252319336,1067742.0
+2015-11-19,17.040000915527344,17.200000762939453,17.040000915527344,17.13599967956543,665369.0
+2015-11-22,17.280000686645508,18.15999984741211,17.280000686645508,17.884000778198242,1500392.0
+2015-11-23,17.84000015258789,17.84000015258789,17.559999465942383,17.604000091552734,945514.0
+2015-11-24,17.719999313354492,17.8799991607666,17.600000381469727,17.691999435424805,805054.0
+2015-11-25,17.760000228881836,17.760000228881836,17.600000381469727,17.68400001525879,325914.0
+2015-11-26,17.68000030517578,17.799999237060547,17.639999389648438,17.736000061035156,372267.0
+2015-11-29,17.760000228881836,17.920000076293945,17.719999313354492,17.823999404907227,495144.0
+2015-11-30,17.8799991607666,17.920000076293945,17.719999313354492,17.760000228881836,454919.0
+2015-12-01,17.760000228881836,17.760000228881836,17.440000534057617,17.540000915527344,886454.0
+2015-12-02,17.520000457763672,18.0,17.399999618530273,17.827999114990234,1429669.0
+2015-12-03,17.8799991607666,18.520000457763672,17.760000228881836,18.1560001373291,2749239.0
+2015-12-06,18.399999618530273,18.68000030517578,18.360000610351562,18.652000427246094,1827502.0
+2015-12-07,18.799999237060547,18.8799991607666,18.559999465942383,18.648000717163086,1607427.0
+2015-12-08,18.639999389648438,18.639999389648438,17.8799991607666,17.944000244140625,724167.0
+2015-12-09,17.920000076293945,18.040000915527344,17.639999389648438,17.70400047302246,365972.0
+2015-12-10,17.68000030517578,18.0,17.68000030517578,17.79199981689453,712937.0
+2015-12-13,17.520000457763672,17.520000457763672,16.719999313354492,17.08799934387207,889994.0
+2015-12-14,17.200000762939453,17.440000534057617,16.719999313354492,16.77199935913086,715334.0
+2015-12-15,16.959999084472656,17.040000915527344,16.84000015258789,16.988000869750977,582092.0
+2015-12-16,17.079999923706055,17.079999923706055,16.84000015258789,16.847999572753906,477114.0
+2015-12-17,16.959999084472656,17.15999984741211,16.959999084472656,17.148000717163086,678617.0
+2015-12-20,17.0,17.0,16.8799991607666,16.92799949645996,463297.0
+2015-12-21,17.0,17.239999771118164,17.0,17.1200008392334,724262.0
+2015-12-22,17.15999984741211,17.799999237060547,17.15999984741211,17.56399917602539,1134517.0
+2015-12-23,17.600000381469727,18.15999984741211,17.600000381469727,17.983999252319336,1969014.0
+2015-12-24,18.040000915527344,18.200000762939453,17.920000076293945,17.95599937438965,651542.0
+2015-12-27,17.920000076293945,17.959999084472656,17.479999542236328,17.516000747680664,446772.0
+2015-12-28,17.520000457763672,17.719999313354492,17.1200008392334,17.224000930786133,1478942.0
+2015-12-29,17.399999618530273,17.520000457763672,17.0,17.280000686645508,2166979.0
+2015-12-30,17.280000686645508,17.559999465942383,17.200000762939453,17.399999618530273,1351819.0
+2015-12-31,17.31999969482422,17.440000534057617,17.200000762939453,17.27199935913086,448254.0
+2016-01-03,17.200000762939453,17.360000610351562,17.200000762939453,17.24799919128418,266574.0
+2016-01-04,17.1200008392334,17.15999984741211,16.0,16.200000762939453,1419807.0
+2016-01-05,16.200000762939453,16.479999542236328,16.0,16.15999984741211,1207054.0
+2016-01-06,16.280000686645508,16.280000686645508,15.680000305175781,15.868000030517578,430047.0
+2016-01-07,15.199999809265137,15.359999656677246,14.319999694824219,14.411999702453613,811329.0
+2016-01-10,14.411999702453613,14.411999702453613,14.411999702453613,14.411999702453613,0.0
+2016-01-11,14.411999702453613,14.411999702453613,14.411999702453613,14.411999702453613,0.0
+2016-01-12,12.800000190734863,13.0,12.199999809265137,12.5,6978252.0
+2016-01-13,12.760000228881836,12.84000015258789,12.319999694824219,12.444000244140625,1915304.0
+2016-01-14,12.319999694824219,12.399999618530273,11.720000267028809,12.031999588012695,1434314.0
+2016-01-17,11.119999885559082,11.960000038146973,11.0,11.763999938964844,1948162.0
+2016-01-18,12.039999961853027,12.199999809265137,11.520000457763672,11.991999626159668,4686609.0
+2016-01-19,12.199999809265137,12.760000228881836,12.199999809265137,12.588000297546387,2477999.0
+2016-01-20,12.399999618530273,12.399999618530273,11.880000114440918,11.95199966430664,2138259.0
+2016-01-21,12.0,12.680000305175781,12.0,12.347999572753906,1427114.0
+2016-01-24,12.720000267028809,13.279999732971191,12.720000267028809,13.0,1711202.0
+2016-01-25,13.0,13.15999984741211,12.800000190734863,13.043999671936035,896749.0
+2016-01-26,12.760000228881836,13.239999771118164,12.600000381469727,13.152000427246094,940127.0
+2016-01-27,13.399999618530273,13.479999542236328,13.279999732971191,13.4399995803833,979327.0
+2016-01-28,13.479999542236328,13.800000190734863,13.479999542236328,13.656000137329102,938149.0
+2016-01-31,13.920000076293945,14.119999885559082,13.920000076293945,14.003999710083008,1050832.0
+2016-02-01,13.920000076293945,14.239999771118164,13.920000076293945,14.144000053405762,548174.0
+2016-02-02,14.0,14.15999984741211,13.84000015258789,13.923999786376953,587074.0
+2016-02-03,13.800000190734863,13.920000076293945,13.600000381469727,13.708000183105469,1054569.0
+2016-02-04,13.800000190734863,13.960000038146973,13.720000267028809,13.800000190734863,1394944.0
+2016-02-07,13.720000267028809,13.720000267028809,13.4399995803833,13.4399995803833,567964.0
+2016-02-08,13.520000457763672,13.5600004196167,13.279999732971191,13.47599983215332,386974.0
+2016-02-09,13.399999618530273,13.800000190734863,13.399999618530273,13.727999687194824,506214.0
+2016-02-10,13.600000381469727,13.800000190734863,13.520000457763672,13.727999687194824,701057.0
+2016-02-11,13.680000305175781,13.84000015258789,13.479999542236328,13.539999961853027,961012.0
+2016-02-14,13.760000228881836,13.760000228881836,13.399999618530273,13.435999870300293,793332.0
+2016-02-15,13.4399995803833,13.880000114440918,13.399999618530273,13.748000144958496,543537.0
+2016-02-16,13.84000015258789,14.479999542236328,13.84000015258789,13.98799991607666,1194544.0
+2016-02-17,14.039999961853027,14.279999732971191,13.920000076293945,14.236000061035156,794914.0
+2016-02-18,14.399999618530273,14.800000190734863,14.399999618530273,14.736000061035156,1024199.0
+2016-02-21,14.680000305175781,15.479999542236328,14.680000305175781,15.180000305175781,1054124.0
+2016-02-22,15.359999656677246,15.720000267028809,15.359999656677246,15.684000015258789,1161299.0
+2016-02-23,15.720000267028809,15.800000190734863,15.479999542236328,15.604000091552734,577442.0
+2016-02-24,15.479999542236328,15.880000114440918,15.399999618530273,15.644000053405762,430132.0
+2016-02-25,15.720000267028809,15.920000076293945,15.600000381469727,15.87600040435791,525854.0
+2016-02-28,15.880000114440918,16.31999969482422,15.880000114440918,16.18400001525879,819234.0
+2016-02-29,16.280000686645508,16.31999969482422,15.800000190734863,15.887999534606934,579807.0
+2016-03-01,15.880000114440918,16.1200008392334,15.880000114440918,16.059999465942383,622284.0
+2016-03-02,16.15999984741211,16.280000686645508,15.920000076293945,16.172000885009766,1378384.0
+2016-03-03,15.5600004196167,15.5600004196167,15.279999732971191,15.395999908447266,1138009.0
+2016-03-06,15.479999542236328,15.720000267028809,15.479999542236328,15.595999717712402,1421077.0
+2016-03-07,15.760000228881836,15.84000015258789,15.600000381469727,15.628000259399414,482919.0
+2016-03-08,15.680000305175781,15.800000190734863,15.4399995803833,15.628000259399414,594022.0
+2016-03-09,15.4399995803833,16.15999984741211,15.399999618530273,16.107999801635742,998757.0
+2016-03-10,16.1200008392334,16.399999618530273,16.0,16.312000274658203,957894.0
+2016-03-13,16.399999618530273,16.479999542236328,16.200000762939453,16.41200065612793,742819.0
+2016-03-14,16.360000610351562,16.600000381469727,16.360000610351562,16.371999740600586,692457.0
+2016-03-15,16.31999969482422,16.31999969482422,15.960000038146973,16.152000427246094,429317.0
+2016-03-16,16.15999984741211,16.280000686645508,16.079999923706055,16.1200008392334,355484.0
+2016-03-17,16.1200008392334,16.280000686645508,15.84000015258789,15.907999992370605,1416692.0
+2016-03-20,16.079999923706055,16.15999984741211,15.960000038146973,15.996000289916992,451934.0
+2016-03-21,15.960000038146973,16.040000915527344,15.720000267028809,15.732000350952148,559597.0
+2016-03-22,15.760000228881836,15.880000114440918,15.520000457763672,15.53600025177002,449914.0
+2016-03-23,15.479999542236328,15.680000305175781,15.319999694824219,15.34000015258789,479029.0
+2016-03-24,15.4399995803833,15.4399995803833,14.84000015258789,14.855999946594238,450994.0
+2016-03-27,14.880000114440918,14.880000114440918,14.600000381469727,14.63599967956543,282047.0
+2016-03-28,14.680000305175781,14.720000267028809,14.319999694824219,14.380000114440918,403864.0
+2016-03-29,14.4399995803833,14.4399995803833,14.0,14.100000381469727,355312.0
+2016-03-30,14.15999984741211,14.359999656677246,14.0,14.319999694824219,503524.0
+2016-03-31,14.399999618530273,14.720000267028809,14.279999732971191,14.668000221252441,1160769.0
+2016-04-03,14.5600004196167,14.600000381469727,14.279999732971191,14.319999694824219,816892.0
+2016-04-04,14.239999771118164,14.520000457763672,14.239999771118164,14.432000160217285,693857.0
+2016-04-05,14.399999618530273,14.5600004196167,14.399999618530273,14.460000038146973,210724.0
+2016-04-06,14.520000457763672,14.880000114440918,14.520000457763672,14.812000274658203,522212.0
+2016-04-07,14.960000038146973,15.359999656677246,14.960000038146973,15.199999809265137,701854.0
+2016-04-10,15.319999694824219,15.600000381469727,15.319999694824219,15.395999908447266,581927.0
+2016-04-11,15.359999656677246,15.520000457763672,15.319999694824219,15.411999702453613,389637.0
+2016-04-12,15.399999618530273,15.520000457763672,15.279999732971191,15.336000442504883,692497.0
+2016-04-13,15.399999618530273,15.4399995803833,15.15999984741211,15.428000450134277,696852.0
+2016-04-14,15.359999656677246,15.84000015258789,15.319999694824219,15.732000350952148,1179037.0
+2016-04-17,15.760000228881836,15.760000228881836,15.359999656677246,15.387999534606934,364422.0
+2016-04-18,14.800000190734863,14.800000190734863,14.399999618530273,14.65999984741211,2228377.0
+2016-04-19,14.800000190734863,14.880000114440918,14.640000343322754,14.692000389099121,1680169.0
+2016-04-20,14.680000305175781,14.680000305175781,14.600000381469727,14.600000381469727,1089134.0
+2016-04-21,14.640000343322754,14.680000305175781,14.4399995803833,14.4399995803833,744102.0
+2016-04-24,14.479999542236328,14.5600004196167,14.4399995803833,14.491999626159668,2165249.0
+2016-04-25,14.600000381469727,14.640000343322754,14.399999618530273,14.564000129699707,1404767.0
+2016-04-26,14.600000381469727,14.600000381469727,14.239999771118164,14.324000358581543,2724504.0
+2016-04-27,14.319999694824219,14.399999618530273,14.279999732971191,14.35200023651123,1109462.0
+2016-04-28,14.399999618530273,14.520000457763672,14.319999694824219,14.411999702453613,1476034.0
+2016-05-01,14.479999542236328,14.520000457763672,14.279999732971191,14.324000358581543,1094909.0
+2016-05-02,14.359999656677246,14.680000305175781,14.239999771118164,14.576000213623047,2928142.0
+2016-05-03,14.720000267028809,14.84000015258789,14.399999618530273,14.4399995803833,2534322.0
+2016-05-04,14.399999618530273,14.520000457763672,14.199999809265137,14.37600040435791,1888624.0
+2016-05-05,14.399999618530273,14.520000457763672,14.359999656677246,14.37600040435791,1317817.0
+2016-05-08,14.399999618530273,14.680000305175781,14.399999618530273,14.527999877929688,2116569.0
+2016-05-09,14.520000457763672,14.640000343322754,14.4399995803833,14.52400016784668,1400614.0
+2016-05-10,14.479999542236328,14.520000457763672,14.319999694824219,14.347999572753906,952279.0
+2016-05-11,14.399999618530273,14.4399995803833,14.319999694824219,14.387999534606934,588772.0
+2016-05-12,14.399999618530273,14.479999542236328,14.359999656677246,14.399999618530273,779817.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.039999961853027,14.319999694824219,13.880000114440918,14.02400016784668,1689574.0
+2016-05-25,14.119999885559082,14.279999732971191,14.119999885559082,14.180000305175781,1428772.0
+2016-05-26,14.239999771118164,14.279999732971191,13.920000076293945,13.932000160217285,1106489.0
+2016-05-29,13.880000114440918,14.039999961853027,13.600000381469727,13.67199993133545,740394.0
+2016-05-30,13.720000267028809,13.720000267028809,13.239999771118164,13.347999572753906,636244.0
+2016-05-31,13.4399995803833,13.720000267028809,13.319999694824219,13.67199993133545,484327.0
+2016-06-01,13.680000305175781,13.720000267028809,13.5600004196167,13.663999557495117,653577.0
+2016-06-02,13.640000343322754,13.920000076293945,13.640000343322754,13.784000396728516,875297.0
+2016-06-05,13.880000114440918,13.920000076293945,13.640000343322754,13.668000221252441,570114.0
+2016-06-06,13.640000343322754,13.800000190734863,13.5600004196167,13.715999603271484,269314.0
+2016-06-07,13.800000190734863,14.0,13.680000305175781,13.920000076293945,550277.0
+2016-06-08,14.0,14.520000457763672,13.880000114440918,14.312000274658203,1584279.0
+2016-06-09,14.319999694824219,14.359999656677246,14.0,14.052000045776367,890589.0
+2016-06-12,14.0,14.079999923706055,13.800000190734863,13.960000038146973,241432.0
+2016-06-13,13.880000114440918,14.15999984741211,13.84000015258789,14.067999839782715,582674.0
+2016-06-14,,,,,
+2016-06-15,14.239999771118164,14.319999694824219,13.960000038146973,13.98799991607666,711514.0
+2016-06-16,13.960000038146973,13.960000038146973,13.800000190734863,13.800000190734863,273894.0
+2016-06-19,13.880000114440918,14.0,13.84000015258789,13.880000114440918,332269.0
+2016-06-20,13.920000076293945,13.920000076293945,13.720000267028809,13.760000228881836,545702.0
+2016-06-21,13.84000015258789,13.880000114440918,13.720000267028809,13.767999649047852,380122.0
+2016-06-22,13.800000190734863,13.960000038146973,13.760000228881836,13.760000228881836,539607.0
+2016-06-23,13.640000343322754,13.84000015258789,13.640000343322754,13.84000015258789,189842.0
+2016-06-26,13.279999732971191,13.5600004196167,13.199999809265137,13.5600004196167,509204.0
+2016-06-27,13.5600004196167,13.680000305175781,13.399999618530273,13.4399995803833,439949.0
+2016-06-28,13.479999542236328,13.520000457763672,13.359999656677246,13.520000457763672,328769.0
+2016-06-29,13.5600004196167,13.720000267028809,13.520000457763672,13.720000267028809,420352.0
+2016-06-30,13.800000190734863,13.800000190734863,13.600000381469727,13.720000267028809,211157.0
+2016-07-03,13.800000190734863,13.800000190734863,13.600000381469727,13.720000267028809,211157.0
+2016-07-04,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2016-07-05,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2016-07-06,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2016-07-10,13.720000267028809,13.800000190734863,13.640000343322754,13.680000305175781,188537.0
+2016-07-11,13.640000343322754,13.720000267028809,13.640000343322754,13.680000305175781,221124.0
+2016-07-12,13.720000267028809,13.800000190734863,13.680000305175781,13.800000190734863,336352.0
+2016-07-14,13.960000038146973,14.239999771118164,13.920000076293945,14.15999984741211,1883037.0
+2016-07-17,14.199999809265137,14.319999694824219,14.119999885559082,14.15999984741211,442457.0
+2016-07-18,14.119999885559082,14.15999984741211,14.0,14.039999961853027,187952.0
+2016-07-19,14.0,14.15999984741211,14.0,14.039999961853027,296434.0
+2016-07-20,14.039999961853027,14.119999885559082,13.920000076293945,13.960000038146973,432874.0
+2016-07-21,13.880000114440918,13.880000114440918,13.479999542236328,13.5600004196167,783174.0
+2016-07-24,13.600000381469727,13.600000381469727,13.359999656677246,13.359999656677246,179917.0
+2016-07-25,13.399999618530273,13.4399995803833,13.239999771118164,13.4399995803833,193549.0
+2016-07-26,13.479999542236328,13.479999542236328,13.279999732971191,13.279999732971191,127522.0
+2016-07-27,13.279999732971191,13.279999732971191,13.119999885559082,13.15999984741211,460584.0
+2016-07-28,13.15999984741211,13.15999984741211,12.920000076293945,13.0,480304.0
+2016-07-31,13.0,13.0,12.600000381469727,12.84000015258789,290702.0
+2016-08-01,12.800000190734863,13.15999984741211,12.800000190734863,13.079999923706055,220799.0
+2016-08-02,13.0,13.279999732971191,12.880000114440918,13.239999771118164,283542.0
+2016-08-03,13.079999923706055,13.600000381469727,13.079999923706055,13.600000381469727,698479.0
+2016-08-04,13.600000381469727,13.680000305175781,13.239999771118164,13.319999694824219,326249.0
+2016-08-07,13.239999771118164,13.359999656677246,13.239999771118164,13.319999694824219,103242.0
+2016-08-08,13.239999771118164,13.399999618530273,13.199999809265137,13.399999618530273,75979.0
+2016-08-09,13.4399995803833,13.760000228881836,13.359999656677246,13.760000228881836,633187.0
+2016-08-10,13.760000228881836,13.760000228881836,13.520000457763672,13.680000305175781,281482.0
+2016-08-11,13.720000267028809,13.760000228881836,13.5600004196167,13.600000381469727,175912.0
+2016-08-14,13.760000228881836,13.800000190734863,13.640000343322754,13.800000190734863,245662.0
+2016-08-15,13.84000015258789,13.84000015258789,13.720000267028809,13.760000228881836,154959.0
+2016-08-16,13.760000228881836,13.760000228881836,13.640000343322754,13.640000343322754,301879.0
+2016-08-17,13.640000343322754,13.640000343322754,13.319999694824219,13.319999694824219,132092.0
+2016-08-18,13.319999694824219,13.359999656677246,12.880000114440918,13.119999885559082,200877.0
+2016-08-21,13.0,13.039999961853027,13.0,13.0,206487.0
+2016-08-22,12.880000114440918,12.960000038146973,12.800000190734863,12.960000038146973,138419.0
+2016-08-23,12.920000076293945,12.920000076293945,12.5600004196167,12.760000228881836,227372.0
+2016-08-24,12.760000228881836,12.800000190734863,12.720000267028809,12.720000267028809,147804.0
+2016-08-25,12.640000343322754,12.640000343322754,12.359999656677246,12.5600004196167,325867.0
+2016-08-28,12.479999542236328,12.680000305175781,12.479999542236328,12.680000305175781,192477.0
+2016-08-29,12.680000305175781,13.720000267028809,12.680000305175781,13.640000343322754,1529887.0
+2016-08-30,13.479999542236328,13.520000457763672,13.279999732971191,13.399999618530273,292392.0
+2016-08-31,13.359999656677246,13.359999656677246,13.079999923706055,13.15999984741211,615772.0
+2016-09-01,13.199999809265137,13.199999809265137,12.640000343322754,12.720000267028809,394122.0
+2016-09-04,12.640000343322754,12.760000228881836,12.640000343322754,12.640000343322754,642982.0
+2016-09-05,12.640000343322754,12.84000015258789,12.600000381469727,12.680000305175781,1434834.0
+2016-09-06,12.640000343322754,12.720000267028809,12.5600004196167,12.640000343322754,481184.0
+2016-09-07,12.640000343322754,12.680000305175781,12.520000457763672,12.520000457763672,478259.0
+2016-09-08,12.600000381469727,12.600000381469727,12.4399995803833,12.600000381469727,878669.0
+2016-09-11,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2016-09-12,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2016-09-18,12.520000457763672,12.520000457763672,12.079999923706055,12.199999809265137,648409.0
+2016-09-19,12.199999809265137,12.279999732971191,11.600000381469727,11.920000076293945,470552.0
+2016-09-20,11.880000114440918,12.199999809265137,11.239999771118164,12.199999809265137,620829.0
+2016-09-21,11.800000190734863,12.399999618530273,11.800000190734863,12.399999618530273,436014.0
+2016-09-22,11.800000190734863,12.399999618530273,11.800000190734863,12.399999618530273,436014.0
+2016-09-25,12.239999771118164,12.279999732971191,12.039999961853027,12.239999771118164,217189.0
+2016-09-26,12.15999984741211,12.359999656677246,12.15999984741211,12.359999656677246,325082.0
+2016-09-27,12.0,12.239999771118164,12.0,12.079999923706055,1234784.0
+2016-09-28,12.15999984741211,12.15999984741211,11.239999771118164,12.0,704442.0
+2016-09-29,12.0,12.0,11.84000015258789,11.960000038146973,555354.0
+2016-10-02,11.680000305175781,12.039999961853027,11.600000381469727,11.600000381469727,216414.0
+2016-10-03,11.600000381469727,11.600000381469727,11.199999809265137,11.319999694824219,237797.0
+2016-10-04,11.479999542236328,11.520000457763672,11.15999984741211,11.319999694824219,366812.0
+2016-10-05,11.319999694824219,11.399999618530273,11.199999809265137,11.319999694824219,311352.0
+2016-10-06,11.359999656677246,11.399999618530273,11.279999732971191,11.359999656677246,341944.0
+2016-10-09,11.399999618530273,11.399999618530273,11.15999984741211,11.199999809265137,274332.0
+2016-10-10,11.0,11.199999809265137,11.0,11.15999984741211,136999.0
+2016-10-11,11.119999885559082,11.319999694824219,11.119999885559082,11.239999771118164,413159.0
+2016-10-12,11.199999809265137,11.279999732971191,11.119999885559082,11.239999771118164,311869.0
+2016-10-13,11.239999771118164,11.359999656677246,11.199999809265137,11.239999771118164,385464.0
+2016-10-16,11.239999771118164,11.279999732971191,11.15999984741211,11.199999809265137,169612.0
+2016-10-17,11.119999885559082,11.119999885559082,10.720000267028809,10.84000015258789,790602.0
+2016-10-18,10.399999618530273,10.399999618530273,9.800000190734863,10.239999771118164,4869477.0
+2016-10-19,10.4399995803833,11.199999809265137,10.4399995803833,11.199999809265137,2218024.0
+2016-10-20,11.239999771118164,12.319999694824219,11.199999809265137,11.760000228881836,1930402.0
+2016-10-23,11.800000190734863,11.960000038146973,11.5600004196167,11.880000114440918,880267.0
+2016-10-24,,,,,
+2016-10-25,12.119999885559082,12.399999618530273,12.0,12.399999618530273,483999.0
+2016-10-26,12.399999618530273,12.399999618530273,12.199999809265137,12.279999732971191,154602.0
+2016-10-27,12.279999732971191,12.319999694824219,12.199999809265137,12.239999771118164,264147.0
+2016-10-30,12.279999732971191,12.359999656677246,12.15999984741211,12.279999732971191,276614.0
+2016-10-31,12.279999732971191,12.279999732971191,12.039999961853027,12.15999984741211,421839.0
+2016-11-01,12.119999885559082,12.279999732971191,12.119999885559082,12.279999732971191,184942.0
+2016-11-02,12.199999809265137,12.279999732971191,11.920000076293945,12.0,241144.0
+2016-11-03,12.0,12.279999732971191,12.0,12.279999732971191,410779.0
+2016-11-06,12.319999694824219,12.600000381469727,12.279999732971191,12.4399995803833,521924.0
+2016-11-07,12.319999694824219,12.5600004196167,12.279999732971191,12.5600004196167,634187.0
+2016-11-08,12.520000457763672,12.880000114440918,12.520000457763672,12.84000015258789,942367.0
+2016-11-09,11.960000038146973,13.0,11.960000038146973,12.5600004196167,1361484.0
+2016-11-10,12.720000267028809,13.199999809265137,12.680000305175781,13.0,801262.0
+2016-11-13,13.079999923706055,13.5600004196167,13.079999923706055,13.479999542236328,598294.0
+2016-11-14,13.4399995803833,13.5600004196167,13.199999809265137,13.319999694824219,732262.0
+2016-11-15,13.279999732971191,13.359999656677246,12.920000076293945,13.199999809265137,206669.0
+2016-11-16,13.4399995803833,13.600000381469727,13.239999771118164,13.319999694824219,420899.0
+2016-11-17,13.319999694824219,13.479999542236328,13.199999809265137,13.359999656677246,234627.0
+2016-11-20,13.239999771118164,13.399999618530273,13.079999923706055,13.079999923706055,297147.0
+2016-11-21,13.119999885559082,13.359999656677246,13.079999923706055,13.279999732971191,527314.0
+2016-11-22,13.319999694824219,14.399999618530273,13.15999984741211,14.239999771118164,1975849.0
+2016-11-23,14.239999771118164,14.5600004196167,14.079999923706055,14.399999618530273,1416409.0
+2016-11-24,14.4399995803833,14.680000305175781,14.319999694824219,14.4399995803833,1075744.0
+2016-11-27,14.279999732971191,14.880000114440918,14.199999809265137,14.720000267028809,922104.0
+2016-11-28,14.680000305175781,15.039999961853027,14.680000305175781,15.039999961853027,624999.0
+2016-11-29,15.039999961853027,15.399999618530273,14.920000076293945,15.359999656677246,722702.0
+2016-11-30,15.359999656677246,15.84000015258789,15.359999656677246,15.680000305175781,696709.0
+2016-12-01,15.880000114440918,16.200000762939453,15.720000267028809,16.200000762939453,355599.0
+2016-12-04,16.239999771118164,17.399999618530273,16.200000762939453,16.600000381469727,1165582.0
+2016-12-05,16.360000610351562,16.559999465942383,15.880000114440918,16.0,1836602.0
+2016-12-06,15.960000038146973,16.1200008392334,15.880000114440918,16.0,1699362.0
+2016-12-07,16.0,16.15999984741211,15.920000076293945,16.079999923706055,1001472.0
+2016-12-08,16.1200008392334,16.239999771118164,16.1200008392334,16.15999984741211,409812.0
+2016-12-11,16.15999984741211,16.760000228881836,16.0,16.399999618530273,494469.0
+2016-12-12,16.559999465942383,16.559999465942383,16.239999771118164,16.239999771118164,382397.0
+2016-12-13,16.31999969482422,16.959999084472656,16.239999771118164,16.239999771118164,1072934.0
+2016-12-14,16.0,16.31999969482422,15.399999618530273,15.520000457763672,1020334.0
+2016-12-15,15.399999618530273,15.520000457763672,15.199999809265137,15.399999618530273,580562.0
+2016-12-18,15.5600004196167,15.960000038146973,15.479999542236328,15.960000038146973,385074.0
+2016-12-19,15.960000038146973,16.239999771118164,15.600000381469727,15.800000190734863,720049.0
+2016-12-20,15.600000381469727,15.600000381469727,15.0,15.0,856832.0
+2016-12-21,15.039999961853027,15.15999984741211,14.880000114440918,15.0,406314.0
+2016-12-22,15.039999961853027,15.079999923706055,14.760000228881836,15.079999923706055,668272.0
+2016-12-25,15.239999771118164,15.4399995803833,15.15999984741211,15.399999618530273,512582.0
+2016-12-26,,,,,
+2016-12-27,15.319999694824219,15.720000267028809,15.319999694824219,15.680000305175781,597114.0
+2016-12-28,15.640000343322754,15.880000114440918,15.600000381469727,15.640000343322754,529177.0
+2016-12-29,15.600000381469727,15.640000343322754,15.359999656677246,15.600000381469727,213859.0
+2017-01-01,15.600000381469727,16.040000915527344,15.5600004196167,15.880000114440918,806154.0
+2017-01-02,15.880000114440918,15.960000038146973,15.800000190734863,15.800000190734863,479829.0
+2017-01-03,15.800000190734863,15.84000015258789,15.600000381469727,15.760000228881836,388169.0
+2017-01-04,15.720000267028809,15.760000228881836,15.399999618530273,15.520000457763672,370919.0
+2017-01-05,15.399999618530273,15.5600004196167,15.199999809265137,15.319999694824219,235649.0
+2017-01-08,15.319999694824219,15.520000457763672,15.15999984741211,15.15999984741211,306937.0
+2017-01-09,15.199999809265137,15.720000267028809,14.920000076293945,15.720000267028809,668842.0
+2017-01-10,15.720000267028809,15.880000114440918,15.15999984741211,15.15999984741211,1183094.0
+2017-01-11,15.199999809265137,15.239999771118164,14.880000114440918,15.119999885559082,585552.0
+2017-01-12,15.199999809265137,15.279999732971191,14.960000038146973,15.0,225342.0
+2017-01-15,15.039999961853027,15.199999809265137,14.880000114440918,15.119999885559082,204854.0
+2017-01-16,14.84000015258789,14.960000038146973,14.5600004196167,14.800000190734863,564692.0
+2017-01-17,14.800000190734863,15.0,14.479999542236328,14.960000038146973,259497.0
+2017-01-18,15.039999961853027,15.199999809265137,14.640000343322754,14.640000343322754,614142.0
+2017-01-19,14.640000343322754,14.84000015258789,14.399999618530273,14.680000305175781,391114.0
+2017-01-22,14.720000267028809,14.720000267028809,14.359999656677246,14.399999618530273,1160652.0
+2017-01-23,14.4399995803833,14.640000343322754,14.399999618530273,14.479999542236328,1033517.0
+2017-01-24,14.479999542236328,14.600000381469727,14.479999542236328,14.479999542236328,1131047.0
+2017-01-25,14.520000457763672,14.720000267028809,14.479999542236328,14.5600004196167,1564459.0
+2017-01-26,14.600000381469727,14.720000267028809,14.199999809265137,14.4399995803833,2602464.0
+2017-01-29,14.479999542236328,14.920000076293945,14.4399995803833,14.640000343322754,2881432.0
+2017-01-30,14.640000343322754,14.760000228881836,14.520000457763672,14.520000457763672,963934.0
+2017-01-31,14.5600004196167,14.720000267028809,14.520000457763672,14.640000343322754,1300249.0
+2017-02-01,14.680000305175781,14.920000076293945,14.640000343322754,14.680000305175781,1106207.0
+2017-02-02,14.760000228881836,14.800000190734863,14.640000343322754,14.680000305175781,482684.0
+2017-02-05,14.680000305175781,14.720000267028809,14.600000381469727,14.640000343322754,338842.0
+2017-02-06,14.600000381469727,14.720000267028809,14.5600004196167,14.680000305175781,339522.0
+2017-02-07,14.720000267028809,14.760000228881836,14.680000305175781,14.680000305175781,437952.0
+2017-02-08,14.680000305175781,14.680000305175781,14.399999618530273,14.520000457763672,397212.0
+2017-02-09,14.479999542236328,14.600000381469727,14.4399995803833,14.5600004196167,325539.0
+2017-02-12,14.640000343322754,14.760000228881836,14.640000343322754,14.760000228881836,350672.0
+2017-02-13,14.760000228881836,15.15999984741211,14.720000267028809,15.15999984741211,1255737.0
+2017-02-14,15.199999809265137,15.359999656677246,15.0,15.119999885559082,1114812.0
+2017-02-15,15.039999961853027,15.279999732971191,15.039999961853027,15.239999771118164,537789.0
+2017-02-16,15.359999656677246,15.520000457763672,15.279999732971191,15.359999656677246,476524.0
+2017-02-19,15.399999618530273,15.5600004196167,15.239999771118164,15.399999618530273,631557.0
+2017-02-20,15.399999618530273,15.760000228881836,15.319999694824219,15.399999618530273,1006724.0
+2017-02-21,15.520000457763672,15.520000457763672,15.319999694824219,15.479999542236328,258004.0
+2017-02-22,15.5600004196167,15.720000267028809,15.399999618530273,15.399999618530273,411669.0
+2017-02-23,15.399999618530273,15.4399995803833,15.199999809265137,15.239999771118164,406594.0
+2017-02-26,15.199999809265137,15.279999732971191,15.039999961853027,15.119999885559082,324704.0
+2017-02-27,15.199999809265137,15.199999809265137,14.800000190734863,14.920000076293945,278137.0
+2017-02-28,14.800000190734863,15.0,14.640000343322754,14.84000015258789,518637.0
+2017-03-01,14.920000076293945,14.920000076293945,14.720000267028809,14.880000114440918,356047.0
+2017-03-02,14.880000114440918,15.15999984741211,14.880000114440918,15.079999923706055,334727.0
+2017-03-05,15.079999923706055,15.079999923706055,15.0,15.039999961853027,206394.0
+2017-03-06,15.079999923706055,15.119999885559082,15.0,15.079999923706055,155659.0
+2017-03-07,15.119999885559082,15.279999732971191,15.119999885559082,15.15999984741211,471267.0
+2017-03-08,15.199999809265137,15.199999809265137,15.039999961853027,15.119999885559082,327704.0
+2017-03-09,15.039999961853027,15.15999984741211,14.880000114440918,15.119999885559082,361847.0
+2017-03-12,15.15999984741211,15.15999984741211,14.760000228881836,14.960000038146973,447024.0
+2017-03-13,14.050000190734863,14.75,13.550000190734863,13.75,1317677.0
+2017-03-14,13.75,13.75,12.5,13.300000190734863,754089.0
+2017-03-15,13.300000190734863,13.5,13.199999809265137,13.350000381469727,454025.0
+2017-03-16,13.600000381469727,13.600000381469727,13.399999618530273,13.399999618530273,427573.0
+2017-03-19,13.399999618530273,13.699999809265137,13.350000381469727,13.649999618530273,514557.0
+2017-03-20,13.699999809265137,13.699999809265137,13.600000381469727,13.649999618530273,180559.0
+2017-03-21,13.649999618530273,13.850000381469727,13.600000381469727,13.75,405243.0
+2017-03-22,13.600000381469727,13.649999618530273,13.350000381469727,13.649999618530273,194345.0
+2017-03-23,13.75,13.75,13.600000381469727,13.649999618530273,256873.0
+2017-03-26,13.649999618530273,13.75,13.649999618530273,13.649999618530273,224321.0
+2017-03-27,13.600000381469727,13.800000190734863,13.5,13.699999809265137,171855.0
+2017-03-28,13.649999618530273,13.850000381469727,13.649999618530273,13.75,251009.0
+2017-03-29,13.75,13.75,13.75,13.75,0.0
+2017-03-30,13.800000190734863,13.850000381469727,13.649999618530273,13.850000381469727,191007.0
+2017-04-02,,,,,
+2017-04-03,13.850000381469727,13.850000381469727,13.600000381469727,13.649999618530273,216739.0
+2017-04-04,,,,,
+2017-04-05,13.800000190734863,13.800000190734863,13.649999618530273,13.75,211553.0
+2017-04-06,13.75,13.800000190734863,13.649999618530273,13.649999618530273,229239.0
+2017-04-09,13.699999809265137,13.899999618530273,13.600000381469727,13.699999809265137,364089.0
+2017-04-10,13.699999809265137,13.699999809265137,13.649999618530273,13.649999618530273,145433.0
+2017-04-11,13.649999618530273,13.649999618530273,13.550000190734863,13.550000190734863,132973.0
+2017-04-12,13.600000381469727,13.699999809265137,13.550000190734863,13.699999809265137,248961.0
+2017-04-13,13.649999618530273,13.699999809265137,13.550000190734863,13.550000190734863,227211.0
+2017-04-16,13.550000190734863,13.550000190734863,13.350000381469727,13.399999618530273,314733.0
+2017-04-17,13.399999618530273,13.399999618530273,13.149999618530273,13.149999618530273,449673.0
+2017-04-18,13.149999618530273,13.199999809265137,13.0,13.050000190734863,366719.0
+2017-04-19,13.100000381469727,13.149999618530273,13.0,13.149999618530273,324729.0
+2017-04-20,13.149999618530273,13.149999618530273,12.899999618530273,12.949999809265137,393809.0
+2017-04-23,13.149999618530273,13.350000381469727,12.949999809265137,13.149999618530273,1013251.0
+2017-04-24,13.25,13.600000381469727,13.100000381469727,13.600000381469727,1296689.0
+2017-04-25,13.350000381469727,13.350000381469727,13.0,13.149999618530273,974855.0
+2017-04-26,13.149999618530273,13.149999618530273,13.0,13.0,809341.0
+2017-04-27,13.050000190734863,13.25,12.949999809265137,13.25,682507.0
+2017-04-30,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,1391047.0
+2017-05-01,13.149999618530273,13.350000381469727,13.100000381469727,13.100000381469727,1535059.0
+2017-05-02,,,,,
+2017-05-03,13.100000381469727,13.100000381469727,12.949999809265137,13.0,407791.0
+2017-05-04,13.0,13.0,12.899999618530273,13.0,352551.0
+2017-05-07,12.899999618530273,13.0,12.649999618530273,12.649999618530273,348117.0
+2017-05-08,12.850000381469727,12.850000381469727,12.550000190734863,12.600000381469727,608953.0
+2017-05-09,,,,,
+2017-05-10,12.425000190734863,12.550000190734863,12.399999618530273,12.449999809265137,352939.0
+2017-05-11,12.550000190734863,12.550000190734863,12.25,12.25,407723.0
+2017-05-14,12.25,12.274999618530273,11.649999618530273,11.699999809265137,1099119.0
+2017-05-15,11.75,11.899999618530273,11.725000381469727,11.824999809265137,1123283.0
+2017-05-16,11.899999618530273,11.899999618530273,11.800000190734863,11.850000381469727,872769.0
+2017-05-17,11.850000381469727,11.975000381469727,11.824999809265137,11.975000381469727,646417.0
+2017-05-18,11.949999809265137,11.975000381469727,11.824999809265137,11.850000381469727,576799.0
+2017-05-21,11.975000381469727,12.024999618530273,11.875,11.899999618530273,484735.0
+2017-05-22,11.899999618530273,11.949999809265137,11.824999809265137,11.949999809265137,421651.0
+2017-05-23,11.949999809265137,11.949999809265137,11.774999618530273,11.824999809265137,415913.0
+2017-05-24,11.800000190734863,11.850000381469727,11.649999618530273,11.649999618530273,432899.0
+2017-05-25,11.675000190734863,11.675000190734863,11.5,11.5,405401.0
+2017-05-28,11.5,11.5,11.0,11.0,277193.0
+2017-05-29,11.050000190734863,11.125,10.949999809265137,11.125,446799.0
+2017-05-30,11.149999618530273,11.25,11.149999618530273,11.175000190734863,319777.0
+2017-05-31,11.175000190734863,11.25,11.149999618530273,11.25,242807.0
+2017-06-01,11.225000381469727,11.225000381469727,11.175000190734863,11.225000381469727,141951.0
+2017-06-04,11.199999809265137,11.350000381469727,11.199999809265137,11.319999694824219,181897.0
+2017-06-05,11.289999961853027,11.300000190734863,11.199999809265137,11.279999732971191,232245.0
+2017-06-06,11.300000190734863,11.34000015258789,11.149999618530273,11.1899995803833,279359.0
+2017-06-07,11.170000076293945,11.210000038146973,11.140000343322754,11.210000038146973,86833.0
+2017-06-08,11.180000305175781,11.180000305175781,10.949999809265137,10.960000038146973,374521.0
+2017-06-11,10.970000267028809,11.0,10.65999984741211,10.65999984741211,419623.0
+2017-06-12,10.670000076293945,10.720000267028809,10.489999771118164,10.710000038146973,596743.0
+2017-06-13,10.710000038146973,11.0,10.699999809265137,10.899999618530273,416993.0
+2017-06-14,10.90999984741211,11.119999885559082,10.90999984741211,11.109999656677246,661241.0
+2017-06-15,11.119999885559082,11.420000076293945,10.989999771118164,11.3100004196167,700779.0
+2017-06-18,11.399999618530273,11.600000381469727,11.380000114440918,11.550000190734863,551737.0
+2017-06-19,11.619999885559082,11.850000381469727,11.619999885559082,11.800000190734863,456367.0
+2017-06-20,11.800000190734863,11.8100004196167,11.600000381469727,11.800000190734863,800301.0
+2017-06-21,11.779999732971191,12.0,11.760000228881836,12.0,892459.0
+2017-06-22,12.010000228881836,12.119999885559082,12.0,12.050000190734863,606245.0
+2017-06-25,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0
+2017-06-26,12.010000228881836,12.119999885559082,12.0,12.050000190734863,606245.0
+2017-06-27,12.010000228881836,12.119999885559082,12.0,12.050000190734863,606245.0
+2017-06-28,12.010000228881836,12.119999885559082,12.0,12.050000190734863,606245.0
+2017-06-29,12.010000228881836,12.119999885559082,12.0,12.050000190734863,606245.0
+2017-07-02,12.050000190734863,12.109999656677246,11.949999809265137,12.0,534597.0
+2017-07-03,12.0,12.029999732971191,12.0,12.029999732971191,212303.0
+2017-07-04,12.029999732971191,12.029999732971191,11.970000267028809,12.0,555811.0
+2017-07-05,12.0,12.020000457763672,11.960000038146973,12.010000228881836,160583.0
+2017-07-06,12.020000457763672,12.430000305175781,11.989999771118164,12.199999809265137,473043.0
+2017-07-09,12.199999809265137,12.329999923706055,12.109999656677246,12.199999809265137,259773.0
+2017-07-10,12.270000457763672,12.300000190734863,12.199999809265137,12.25,333975.0
+2017-07-11,12.289999961853027,12.380000114440918,12.289999961853027,12.319999694824219,301357.0
+2017-07-12,12.350000381469727,12.369999885559082,12.319999694824219,12.329999923706055,193883.0
+2017-07-13,12.319999694824219,12.380000114440918,12.319999694824219,12.380000114440918,129911.0
+2017-07-16,12.399999618530273,12.449999809265137,12.350000381469727,12.399999618530273,122083.0
+2017-07-17,12.380000114440918,12.380000114440918,12.220000267028809,12.3100004196167,110881.0
+2017-07-18,12.399999618530273,12.399999618530273,12.300000190734863,12.319999694824219,194191.0
+2017-07-19,12.3100004196167,12.350000381469727,12.25,12.319999694824219,219585.0
+2017-07-20,12.300000190734863,12.300000190734863,12.149999618530273,12.239999771118164,287229.0
+2017-07-23,12.300000190734863,12.380000114440918,12.300000190734863,12.369999885559082,189391.0
+2017-07-24,12.369999885559082,12.4399995803833,12.350000381469727,12.4399995803833,308783.0
+2017-07-25,12.479999542236328,12.625,12.449999809265137,12.574999809265137,627411.0
+2017-07-26,12.550000190734863,12.725000381469727,12.5,12.725000381469727,480127.0
+2017-07-27,12.75,13.149999618530273,12.649999618530273,13.149999618530273,916815.0
+2017-07-30,13.0,13.100000381469727,12.975000381469727,13.024999618530273,312719.0
+2017-07-31,12.925000190734863,13.100000381469727,12.899999618530273,13.0,260309.0
+2017-08-01,12.949999809265137,13.149999618530273,12.925000190734863,13.125,393283.0
+2017-08-02,13.050000190734863,13.199999809265137,12.899999618530273,12.925000190734863,253593.0
+2017-08-03,13.0,13.125,13.0,13.074999809265137,226297.0
+2017-08-06,13.074999809265137,13.300000190734863,13.074999809265137,13.225000381469727,711397.0
+2017-08-07,13.149999618530273,13.25,13.125,13.225000381469727,378489.0
+2017-08-08,13.149999618530273,13.274999618530273,13.149999618530273,13.274999618530273,265315.0
+2017-08-09,13.25,13.475000381469727,13.175000190734863,13.449999809265137,530247.0
+2017-08-10,13.5,13.649999618530273,13.300000190734863,13.5,384627.0
+2017-08-13,13.449999809265137,13.75,13.425000190734863,13.725000381469727,557097.0
+2017-08-14,13.800000190734863,13.875,13.425000190734863,13.425000190734863,543537.0
+2017-08-15,13.5,13.600000381469727,13.0,13.0,410477.0
+2017-08-16,13.100000381469727,13.399999618530273,12.850000381469727,13.074999809265137,380423.0
+2017-08-17,13.125,13.125,13.0,13.0,107999.0
+2017-08-20,13.199999809265137,13.225000381469727,12.949999809265137,13.074999809265137,177939.0
+2017-08-21,13.050000190734863,13.125,13.050000190734863,13.050000190734863,316399.0
+2017-08-22,13.024999618530273,13.125,13.024999618530273,13.125,79525.0
+2017-08-23,13.050000190734863,13.100000381469727,12.875,12.875,238691.0
+2017-08-24,12.875,12.949999809265137,12.875,12.925000190734863,337063.0
+2017-08-27,13.0,13.100000381469727,12.899999618530273,13.100000381469727,798673.0
+2017-08-28,13.074999809265137,13.199999809265137,13.0,13.175000190734863,305703.0
+2017-08-29,13.225000381469727,13.350000381469727,13.149999618530273,13.274999618530273,445517.0
+2017-08-30,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-08-31,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-09-03,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-09-04,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-09-05,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-09-06,13.274999618530273,13.274999618530273,13.274999618530273,13.274999618530273,0.0
+2017-09-07,13.399999618530273,13.5,13.350000381469727,13.350000381469727,237631.0
+2017-09-10,13.5,13.649999618530273,13.5,13.574999809265137,308877.0
+2017-09-11,13.574999809265137,14.800000190734863,13.574999809265137,14.0,2951327.0
+2017-09-12,14.25,14.5,14.100000381469727,14.350000381469727,1045659.0
+2017-09-13,14.375,14.375,14.100000381469727,14.274999618530273,594625.0
+2017-09-14,14.25,14.350000381469727,14.199999809265137,14.300000190734863,150925.0
+2017-09-17,14.300000190734863,14.475000381469727,14.25,14.25,247161.0
+2017-09-18,14.399999618530273,14.399999618530273,14.25,14.274999618530273,211981.0
+2017-09-19,14.324999809265137,14.324999809265137,14.149999618530273,14.149999618530273,363897.0
+2017-09-20,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2017-09-21,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2017-09-24,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
+2017-09-25,14.25,14.25,13.800000190734863,13.899999618530273,308759.0
+2017-09-26,13.899999618530273,13.899999618530273,13.75,13.875,118591.0
+2017-09-27,13.875,14.600000381469727,13.875,13.975000381469727,1126491.0
+2017-09-28,14.100000381469727,14.100000381469727,13.824999809265137,13.925000190734863,207841.0
+2017-10-01,13.800000190734863,13.850000381469727,13.625,13.774999618530273,155247.0
+2017-10-02,13.75,14.175000190734863,13.725000381469727,13.925000190734863,571089.0
+2017-10-03,13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,0.0
+2017-10-04,14.699999809265137,15.649999618530273,14.699999809265137,15.475000381469727,2546871.0
+2017-10-05,15.524999618530273,15.875,15.0,15.25,1191547.0
+2017-10-08,15.475000381469727,15.475000381469727,14.899999618530273,15.100000381469727,418389.0
+2017-10-09,15.100000381469727,15.100000381469727,14.824999809265137,14.875,162011.0
+2017-10-10,14.975000381469727,15.149999618530273,14.649999618530273,14.949999809265137,770317.0
+2017-10-11,14.800000190734863,14.800000190734863,14.574999809265137,14.75,566665.0
+2017-10-12,14.699999809265137,14.774999618530273,14.25,14.350000381469727,655941.0
+2017-10-15,14.350000381469727,14.449999809265137,13.5,13.800000190734863,658325.0
+2017-10-16,13.949999809265137,14.074999809265137,13.725000381469727,14.0,893157.0
+2017-10-17,14.050000190734863,14.125,13.975000381469727,14.125,327273.0
+2017-10-18,14.125,15.0,14.024999618530273,14.574999809265137,2201233.0
+2017-10-19,14.574999809265137,14.574999809265137,14.024999618530273,14.25,892839.0
+2017-10-22,14.350000381469727,14.375,14.125,14.25,451529.0
+2017-10-23,14.350000381469727,14.350000381469727,13.899999618530273,14.225000381469727,376323.0
+2017-10-24,14.149999618530273,14.25,13.975000381469727,14.100000381469727,284925.0
+2017-10-25,14.149999618530273,14.199999809265137,14.024999618530273,14.100000381469727,167077.0
+2017-10-26,14.100000381469727,14.100000381469727,13.699999809265137,14.0,638265.0
+2017-10-29,14.149999618530273,14.550000190734863,14.0,14.324999809265137,948373.0
+2017-10-30,14.300000190734863,14.550000190734863,14.300000190734863,14.425000190734863,971915.0
+2017-10-31,14.5,14.800000190734863,14.425000190734863,14.649999618530273,529911.0
+2017-11-01,14.699999809265137,14.800000190734863,14.350000381469727,14.625,435643.0
+2017-11-02,14.524999618530273,14.574999809265137,14.5,14.550000190734863,78311.0
+2017-11-05,14.25,14.5,14.125,14.300000190734863,435283.0
+2017-11-06,14.399999618530273,14.399999618530273,13.074999809265137,13.5,1668183.0
+2017-11-07,13.475000381469727,13.475000381469727,12.260000228881836,12.699999809265137,663723.0
+2017-11-08,12.725000381469727,12.800000190734863,12.449999809265137,12.5,413657.0
+2017-11-09,12.449999809265137,12.5,12.25,12.479999542236328,372313.0
+2017-11-12,12.5,12.675000190734863,12.399999618530273,12.5,561183.0
+2017-11-13,12.550000190734863,12.550000190734863,12.420000076293945,12.4399995803833,266701.0
+2017-11-14,12.5,12.649999618530273,12.430000305175781,12.449999809265137,630305.0
+2017-11-15,12.550000190734863,12.725000381469727,12.449999809265137,12.5,560047.0
+2017-11-16,12.600000381469727,12.850000381469727,12.470000267028809,12.550000190734863,1237549.0
+2017-11-19,12.574999809265137,12.699999809265137,12.399999618530273,12.399999618530273,420419.0
+2017-11-20,12.40999984741211,12.600000381469727,12.25,12.300000190734863,537287.0
+2017-11-21,12.25,12.260000228881836,11.899999618530273,11.949999809265137,779085.0
+2017-11-22,11.819999694824219,12.100000381469727,11.800000190734863,11.979999542236328,404781.0
+2017-11-23,11.989999771118164,12.220000267028809,11.989999771118164,12.149999618530273,706113.0
+2017-11-26,12.25,12.649999618530273,12.25,12.5,785981.0
+2017-11-27,12.600000381469727,12.675000190734863,12.550000190734863,12.625,738997.0
+2017-11-28,12.600000381469727,12.899999618530273,12.600000381469727,12.875,651621.0
+2017-11-29,12.949999809265137,13.25,12.949999809265137,13.050000190734863,538653.0
+2017-11-30,13.0,13.175000190734863,12.899999618530273,13.175000190734863,454737.0
+2017-12-03,13.25,13.524999618530273,13.25,13.5,435461.0
+2017-12-04,13.5,13.5,13.25,13.350000381469727,156947.0
+2017-12-05,13.350000381469727,13.475000381469727,13.199999809265137,13.399999618530273,289219.0
+2017-12-06,13.399999618530273,13.399999618530273,13.25,13.25,219337.0
+2017-12-07,13.350000381469727,13.425000190734863,13.149999618530273,13.425000190734863,315267.0
+2017-12-10,13.425000190734863,13.574999809265137,13.300000190734863,13.524999618530273,676375.0
+2017-12-11,13.524999618530273,13.824999809265137,13.350000381469727,13.75,809593.0
+2017-12-12,13.875,14.199999809265137,13.75,13.925000190734863,764167.0
+2017-12-13,13.800000190734863,13.800000190734863,13.625,13.75,214133.0
+2017-12-14,13.649999618530273,13.774999618530273,13.574999809265137,13.675000190734863,232019.0
+2017-12-17,13.649999618530273,13.800000190734863,13.649999618530273,13.774999618530273,259345.0
+2017-12-18,13.774999618530273,13.800000190734863,13.699999809265137,13.774999618530273,196561.0
+2017-12-19,13.774999618530273,13.824999809265137,13.699999809265137,13.774999618530273,267529.0
+2017-12-20,13.75,13.800000190734863,13.574999809265137,13.699999809265137,410411.0
+2017-12-21,13.675000190734863,13.725000381469727,13.600000381469727,13.725000381469727,98577.0
+2017-12-24,13.800000190734863,13.824999809265137,13.699999809265137,13.699999809265137,188983.0
+2017-12-25,13.649999618530273,13.75,13.600000381469727,13.600000381469727,130137.0
+2017-12-26,13.600000381469727,13.899999618530273,13.600000381469727,13.899999618530273,785233.0
+2017-12-27,13.899999618530273,14.149999618530273,13.899999618530273,14.0,693713.0
+2017-12-28,13.75,14.0,13.75,13.899999618530273,318465.0
+2017-12-31,13.850000381469727,13.899999618530273,13.75,13.774999618530273,202401.0
+2018-01-01,13.899999618530273,13.949999809265137,13.375,13.375,1599101.0
+2018-01-02,13.399999618530273,13.399999618530273,12.800000190734863,13.0,1523577.0
+2018-01-03,12.925000190734863,13.100000381469727,12.899999618530273,13.0,668487.0
+2018-01-04,13.0,13.274999618530273,12.899999618530273,13.125,769705.0
+2018-01-07,13.149999618530273,13.375,13.074999809265137,13.350000381469727,724511.0
+2018-01-08,13.350000381469727,13.350000381469727,13.175000190734863,13.199999809265137,311053.0
+2018-01-09,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,95893.0
+2018-01-10,13.125,13.125,12.949999809265137,12.975000381469727,310433.0
+2018-01-11,12.925000190734863,12.975000381469727,12.899999618530273,12.899999618530273,434163.0
+2018-01-14,12.975000381469727,12.975000381469727,12.725000381469727,12.725000381469727,787815.0
+2018-01-15,12.699999809265137,12.75,12.524999618530273,12.649999618530273,642567.0
+2018-01-16,12.75,12.875,12.625,12.649999618530273,807381.0
+2018-01-17,12.725000381469727,12.75,12.600000381469727,12.725000381469727,356799.0
+2018-01-18,12.800000190734863,12.975000381469727,12.699999809265137,12.725000381469727,1011521.0
+2018-01-21,12.75,12.75,12.649999618530273,12.699999809265137,204045.0
+2018-01-22,12.649999618530273,12.675000190734863,12.600000381469727,12.600000381469727,339203.0
+2018-01-23,12.625,12.675000190734863,12.600000381469727,12.625,157961.0
+2018-01-24,12.625,12.725000381469727,12.625,12.725000381469727,154261.0
+2018-01-25,12.75,12.774999618530273,12.600000381469727,12.675000190734863,306995.0
+2018-01-28,12.649999618530273,12.774999618530273,12.649999618530273,12.75,166327.0
+2018-01-29,12.75,12.949999809265137,12.75,12.824999809265137,493281.0
+2018-01-30,12.824999809265137,13.074999809265137,12.800000190734863,13.0,1001355.0
+2018-01-31,13.074999809265137,13.074999809265137,12.899999618530273,12.949999809265137,1018597.0
+2018-02-01,12.925000190734863,12.949999809265137,12.75,12.774999618530273,1101149.0
+2018-02-04,12.75,12.824999809265137,12.675000190734863,12.725000381469727,353053.0
+2018-02-05,12.699999809265137,12.699999809265137,12.574999809265137,12.675000190734863,403597.0
+2018-02-06,12.5,12.5,12.270000457763672,12.270000457763672,598153.0
+2018-02-07,12.369999885559082,12.430000305175781,12.25,12.25,275395.0
+2018-02-08,12.220000267028809,12.399999618530273,12.15999984741211,12.289999961853027,212575.0
+2018-02-11,12.239999771118164,12.270000457763672,12.0,12.069999694824219,330843.0
+2018-02-12,12.050000190734863,12.220000267028809,12.050000190734863,12.1899995803833,170159.0
+2018-02-13,12.239999771118164,12.289999961853027,12.210000038146973,12.210000038146973,138899.0
+2018-02-14,12.210000038146973,12.300000190734863,12.199999809265137,12.300000190734863,115017.0
+2018-02-15,12.380000114440918,12.420000076293945,12.289999961853027,12.300000190734863,284675.0
+2018-02-18,12.319999694824219,12.34000015258789,12.260000228881836,12.300000190734863,143727.0
+2018-02-19,12.300000190734863,12.399999618530273,12.25,12.369999885559082,173811.0
+2018-02-20,12.4399995803833,12.824999809265137,12.4399995803833,12.824999809265137,970785.0
+2018-02-21,12.850000381469727,12.875,12.625,12.649999618530273,534721.0
+2018-02-22,12.649999618530273,12.699999809265137,12.449999809265137,12.699999809265137,444705.0
+2018-02-25,12.75,13.0,12.75,12.875,697277.0
+2018-02-26,12.875,12.949999809265137,12.75,12.75,201477.0
+2018-02-27,12.725000381469727,12.850000381469727,12.725000381469727,12.850000381469727,161399.0
+2018-02-28,12.774999618530273,12.774999618530273,12.699999809265137,12.75,136483.0
+2018-03-01,12.75,12.774999618530273,12.725000381469727,12.75,167449.0
+2018-03-04,12.774999618530273,12.949999809265137,12.75,12.875,746629.0
+2018-03-05,12.774999618530273,12.875,12.699999809265137,12.875,491977.0
+2018-03-06,12.5,12.550000190734863,12.300000190734863,12.460000038146973,513583.0
+2018-03-07,12.449999809265137,12.489999771118164,12.40999984741211,12.420000076293945,184879.0
+2018-03-08,12.420000076293945,12.489999771118164,12.369999885559082,12.420000076293945,389605.0
+2018-03-11,12.4399995803833,12.875,12.4399995803833,12.824999809265137,1551891.0
+2018-03-12,12.800000190734863,13.074999809265137,12.800000190734863,13.0,1272223.0
+2018-03-13,12.975000381469727,13.25,12.975000381469727,13.149999618530273,1009225.0
+2018-03-14,13.175000190734863,13.300000190734863,12.899999618530273,13.0,562935.0
+2018-03-15,12.975000381469727,13.125,12.850000381469727,12.850000381469727,608715.0
+2018-03-18,12.975000381469727,13.274999618530273,12.949999809265137,13.149999618530273,977791.0
+2018-03-19,13.199999809265137,13.25,13.074999809265137,13.100000381469727,437305.0
+2018-03-20,13.050000190734863,13.225000381469727,13.0,13.199999809265137,514737.0
+2018-03-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2018-03-22,13.300000190734863,13.425000190734863,13.225000381469727,13.225000381469727,605315.0
+2018-03-25,13.199999809265137,13.25,13.024999618530273,13.024999618530273,575905.0
+2018-03-26,13.0,13.399999618530273,13.0,13.274999618530273,992047.0
+2018-03-27,13.350000381469727,13.699999809265137,13.350000381469727,13.475000381469727,1921953.0
+2018-03-28,13.475000381469727,13.475000381469727,13.25,13.350000381469727,552527.0
+2018-03-29,13.5,13.5,13.149999618530273,13.449999809265137,360789.0
+2018-04-01,13.25,13.550000190734863,13.25,13.550000190734863,382649.0
+2018-04-02,13.524999618530273,13.550000190734863,13.399999618530273,13.475000381469727,364249.0
+2018-04-03,13.449999809265137,13.449999809265137,13.149999618530273,13.199999809265137,434913.0
+2018-04-04,13.175000190734863,13.199999809265137,13.0,13.125,1277615.0
+2018-04-05,13.149999618530273,13.25,12.899999618530273,13.024999618530273,1012291.0
+2018-04-08,13.050000190734863,13.074999809265137,12.949999809265137,13.024999618530273,547381.0
+2018-04-09,12.949999809265137,13.0,12.925000190734863,12.925000190734863,467139.0
+2018-04-10,12.949999809265137,13.074999809265137,12.824999809265137,13.050000190734863,465823.0
+2018-04-11,13.074999809265137,13.074999809265137,12.25,12.600000381469727,674875.0
+2018-04-12,12.449999809265137,12.774999618530273,12.449999809265137,12.699999809265137,259419.0
+2018-04-15,12.800000190734863,13.050000190734863,12.774999618530273,13.050000190734863,559679.0
+2018-04-16,13.050000190734863,13.074999809265137,12.899999618530273,12.975000381469727,397411.0
+2018-04-17,12.975000381469727,13.050000190734863,12.899999618530273,12.949999809265137,535315.0
+2018-04-18,13.0,13.574999809265137,12.925000190734863,13.524999618530273,1882409.0
+2018-04-19,13.75,14.850000381469727,13.75,14.375,5669571.0
+2018-04-22,14.449999809265137,14.850000381469727,14.25,14.550000190734863,1191969.0
+2018-04-23,14.5,14.649999618530273,14.399999618530273,14.574999809265137,1506743.0
+2018-04-24,14.5,14.600000381469727,14.100000381469727,14.324999809265137,552107.0
+2018-04-25,14.149999618530273,14.899999618530273,14.149999618530273,14.600000381469727,1521957.0
+2018-04-26,14.699999809265137,14.699999809265137,14.100000381469727,14.350000381469727,1199423.0
+2018-04-29,14.25,14.5,14.25,14.350000381469727,588035.0
+2018-04-30,14.350000381469727,14.5,14.199999809265137,14.25,763517.0
+2018-05-01,14.225000381469727,14.350000381469727,14.074999809265137,14.350000381469727,248963.0
+2018-05-02,14.25,14.350000381469727,14.0,14.0,402451.0
+2018-05-03,13.899999618530273,14.100000381469727,13.899999618530273,13.899999618530273,284777.0
+2018-05-06,14.074999809265137,14.100000381469727,13.925000190734863,13.949999809265137,1021969.0
+2018-05-07,14.0,14.0,13.699999809265137,13.75,622933.0
+2018-05-08,13.600000381469727,14.0,13.375,13.524999618530273,978319.0
+2018-05-09,13.699999809265137,13.75,13.5,13.625,402325.0
+2018-05-10,13.625,13.774999618530273,13.475000381469727,13.600000381469727,255701.0
+2018-05-13,13.725000381469727,14.074999809265137,13.699999809265137,14.024999618530273,528957.0
+2018-05-14,14.074999809265137,14.074999809265137,14.0,14.050000190734863,262361.0
+2018-05-15,14.050000190734863,14.225000381469727,14.050000190734863,14.125,356371.0
+2018-05-16,14.0,14.0,13.699999809265137,13.875,495911.0
+2018-05-17,13.725000381469727,14.175000190734863,13.725000381469727,14.100000381469727,252915.0
+2018-05-20,14.149999618530273,14.175000190734863,13.975000381469727,14.050000190734863,248179.0
+2018-05-21,14.0,14.100000381469727,13.899999618530273,14.050000190734863,269231.0
+2018-05-22,14.100000381469727,14.100000381469727,13.925000190734863,14.050000190734863,172399.0
+2018-05-23,13.949999809265137,14.199999809265137,13.899999618530273,14.050000190734863,811093.0
+2018-05-24,13.975000381469727,14.100000381469727,13.975000381469727,14.0,490787.0
+2018-05-27,14.0,14.0,13.850000381469727,14.0,240283.0
+2018-05-28,13.875,14.0,13.850000381469727,13.975000381469727,144491.0
+2018-05-29,14.0,14.100000381469727,13.975000381469727,14.050000190734863,325183.0
+2018-05-30,14.074999809265137,14.074999809265137,13.800000190734863,13.949999809265137,224863.0
+2018-05-31,13.899999618530273,13.975000381469727,13.875,13.949999809265137,46491.0
+2018-06-03,14.0,14.050000190734863,13.800000190734863,13.875,300389.0
+2018-06-04,13.975000381469727,14.0,13.850000381469727,14.0,192469.0
+2018-06-05,14.074999809265137,14.300000190734863,14.0,14.0,524315.0
+2018-06-06,14.0,14.149999618530273,14.0,14.125,255827.0
+2018-06-07,14.024999618530273,14.100000381469727,13.949999809265137,14.0,289795.0
+2018-06-10,13.949999809265137,14.0,13.850000381469727,13.875,193833.0
+2018-06-11,13.850000381469727,13.949999809265137,13.824999809265137,13.925000190734863,63283.0
+2018-06-12,13.850000381469727,13.949999809265137,13.550000190734863,13.949999809265137,182789.0
+2018-06-13,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2018-06-14,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2018-06-17,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2018-06-18,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2018-06-19,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
+2018-06-20,14.0,14.0,13.774999618530273,13.774999618530273,93157.0
+2018-06-21,13.800000190734863,13.949999809265137,13.800000190734863,13.925000190734863,39659.0
+2018-06-24,13.899999618530273,14.0,13.875,13.975000381469727,112565.0
+2018-06-25,13.925000190734863,14.0,13.925000190734863,13.975000381469727,165011.0
+2018-06-26,13.949999809265137,14.0,13.925000190734863,14.0,94525.0
+2018-06-27,14.100000381469727,14.149999618530273,14.0,14.074999809265137,252299.0
+2018-06-28,14.100000381469727,14.100000381469727,13.899999618530273,14.0,421793.0
+2018-07-01,14.024999618530273,14.100000381469727,13.800000190734863,13.949999809265137,431731.0
+2018-07-02,13.949999809265137,13.949999809265137,13.75,13.824999809265137,293131.0
+2018-07-03,13.875,13.875,13.774999618530273,13.800000190734863,173905.0
+2018-07-04,13.75,13.850000381469727,13.75,13.824999809265137,116775.0
+2018-07-05,13.824999809265137,14.100000381469727,13.824999809265137,13.975000381469727,692127.0
+2018-07-08,14.0,14.5,14.0,14.324999809265137,1692413.0
+2018-07-09,14.475000381469727,14.925000190734863,14.375,14.75,1460649.0
+2018-07-10,14.850000381469727,14.850000381469727,14.550000190734863,14.75,487353.0
+2018-07-11,14.75,14.75,14.550000190734863,14.649999618530273,167435.0
+2018-07-12,14.550000190734863,15.225000381469727,14.550000190734863,14.949999809265137,1212507.0
+2018-07-15,15.0,15.5,15.0,15.5,963471.0
+2018-07-16,15.5,15.625,15.199999809265137,15.350000381469727,448287.0
+2018-07-17,15.25,15.25,14.949999809265137,15.100000381469727,1005545.0
+2018-07-18,14.75,14.75,14.100000381469727,14.300000190734863,1956549.0
+2018-07-19,14.25,14.25,13.75,13.850000381469727,1642271.0
+2018-07-22,13.850000381469727,13.975000381469727,13.649999618530273,13.725000381469727,1187685.0
+2018-07-23,13.725000381469727,13.949999809265137,13.550000190734863,13.625,864303.0
+2018-07-24,13.600000381469727,13.800000190734863,13.524999618530273,13.574999809265137,523281.0
+2018-07-25,13.625,13.699999809265137,13.550000190734863,13.600000381469727,341543.0
+2018-07-26,13.600000381469727,13.625,13.324999809265137,13.350000381469727,637817.0
+2018-07-29,13.350000381469727,13.350000381469727,12.975000381469727,13.074999809265137,488871.0
+2018-07-30,13.024999618530273,13.149999618530273,12.850000381469727,13.100000381469727,513165.0
+2018-07-31,13.125,13.324999809265137,13.100000381469727,13.25,768123.0
+2018-08-01,13.25,13.25,13.100000381469727,13.100000381469727,449097.0
+2018-08-02,13.050000190734863,13.100000381469727,13.0,13.050000190734863,139801.0
+2018-08-05,13.25,13.449999809265137,13.050000190734863,13.149999618530273,909717.0
+2018-08-06,13.175000190734863,13.175000190734863,13.050000190734863,13.074999809265137,420129.0
+2018-08-07,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,321275.0
+2018-08-08,13.125,13.25,13.050000190734863,13.125,563635.0
+2018-08-09,13.149999618530273,13.175000190734863,13.0,13.050000190734863,248513.0
+2018-08-12,13.024999618530273,13.024999618530273,12.774999618530273,12.800000190734863,504527.0
+2018-08-13,12.774999618530273,12.875,12.550000190734863,12.875,465045.0
+2018-08-14,12.899999618530273,12.899999618530273,12.774999618530273,12.850000381469727,229015.0
+2018-08-15,12.850000381469727,12.850000381469727,12.75,12.824999809265137,199643.0
+2018-08-16,12.75,12.899999618530273,12.75,12.875,202111.0
+2018-08-19,12.75,12.899999618530273,12.75,12.875,202111.0
+2018-08-20,12.875,12.875,12.875,12.875,0.0
+2018-08-21,12.875,12.875,12.875,12.875,0.0
+2018-08-22,12.875,12.875,12.875,12.875,0.0
+2018-08-23,12.875,12.875,12.875,12.875,0.0
+2018-08-26,12.899999618530273,13.074999809265137,12.899999618530273,13.0,198897.0
+2018-08-27,13.050000190734863,13.100000381469727,12.899999618530273,13.0,168309.0
+2018-08-28,13.0,13.199999809265137,13.0,13.175000190734863,330157.0
+2018-08-29,13.25,13.600000381469727,13.25,13.425000190734863,1207647.0
+2018-08-30,13.425000190734863,13.425000190734863,13.25,13.25,127973.0
+2018-09-02,13.25,13.850000381469727,13.100000381469727,13.800000190734863,486651.0
+2018-09-03,13.800000190734863,13.800000190734863,13.574999809265137,13.725000381469727,656087.0
+2018-09-04,13.649999618530273,14.0,13.625,13.800000190734863,726591.0
+2018-09-05,13.800000190734863,13.800000190734863,12.899999618530273,13.175000190734863,529821.0
+2018-09-06,13.225000381469727,13.449999809265137,12.850000381469727,13.300000190734863,389217.0
+2018-09-09,13.350000381469727,13.625,13.300000190734863,13.5,595555.0
+2018-09-10,13.524999618530273,13.75,13.475000381469727,13.725000381469727,479759.0
+2018-09-11,13.800000190734863,13.975000381469727,13.574999809265137,13.975000381469727,600829.0
+2018-09-12,14.0,14.300000190734863,13.725000381469727,13.875,1824549.0
+2018-09-13,13.899999618530273,13.949999809265137,13.5,13.649999618530273,399857.0
+2018-09-16,13.675000190734863,13.699999809265137,13.25,13.300000190734863,399745.0
+2018-09-17,13.300000190734863,13.425000190734863,13.100000381469727,13.425000190734863,365943.0
+2018-09-18,13.449999809265137,13.75,13.399999618530273,13.675000190734863,549637.0
+2018-09-19,13.699999809265137,13.725000381469727,13.550000190734863,13.600000381469727,321235.0
+2018-09-20,13.600000381469727,13.649999618530273,13.5,13.649999618530273,209911.0
+2018-09-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0
+2018-09-24,13.600000381469727,13.649999618530273,13.5,13.649999618530273,209911.0
+2018-09-25,13.649999618530273,13.75,13.625,13.699999809265137,233191.0
+2018-09-26,13.649999618530273,13.675000190734863,13.600000381469727,13.649999618530273,382041.0
+2018-09-27,13.524999618530273,14.199999809265137,13.524999618530273,13.949999809265137,582495.0
+2018-09-30,13.800000190734863,14.425000190734863,13.774999618530273,14.199999809265137,893671.0
+2018-10-01,14.25,14.725000381469727,14.25,14.449999809265137,1166455.0
+2018-10-02,14.449999809265137,14.475000381469727,14.324999809265137,14.399999618530273,189291.0
+2018-10-03,14.449999809265137,14.625,14.324999809265137,14.550000190734863,294205.0
+2018-10-04,14.574999809265137,14.925000190734863,14.574999809265137,14.899999618530273,599639.0
+2018-10-07,14.899999618530273,14.949999809265137,14.375,14.449999809265137,478609.0
+2018-10-08,14.350000381469727,14.475000381469727,14.149999618530273,14.350000381469727,353011.0
+2018-10-09,14.375,14.899999618530273,14.350000381469727,14.675000190734863,1269385.0
+2018-10-10,14.699999809265137,15.274999618530273,14.699999809265137,15.274999618530273,1708055.0
+2018-10-11,15.199999809265137,15.225000381469727,14.600000381469727,15.0,1219251.0
+2018-10-14,14.975000381469727,15.0,13.5,13.975000381469727,1262377.0
+2018-10-15,14.0,15.0,14.0,14.925000190734863,886809.0
+2018-10-16,14.675000190734863,15.5,13.899999618530273,14.25,1523853.0
+2018-10-17,14.324999809265137,14.824999809265137,14.274999618530273,14.375,764763.0
+2018-10-18,14.850000381469727,14.899999618530273,14.375,14.475000381469727,881293.0
+2018-10-21,14.0,14.350000381469727,13.75,13.925000190734863,655467.0
+2018-10-22,13.850000381469727,14.050000190734863,13.574999809265137,13.699999809265137,629295.0
+2018-10-23,13.574999809265137,14.399999618530273,13.574999809265137,14.149999618530273,817151.0
+2018-10-24,14.25,14.550000190734863,13.824999809265137,14.475000381469727,947863.0
+2018-10-25,14.574999809265137,14.649999618530273,14.449999809265137,14.5,707701.0
+2018-10-28,14.5,15.949999809265137,14.399999618530273,15.949999809265137,2308389.0
+2018-10-29,15.899999618530273,16.325000762939453,15.524999618530273,15.800000190734863,2322431.0
+2018-10-30,15.675000190734863,16.049999237060547,15.574999809265137,16.0,1215979.0
+2018-10-31,16.0,16.450000762939453,15.975000381469727,16.0,1020909.0
+2018-11-01,16.149999618530273,16.174999237060547,15.675000190734863,15.675000190734863,408951.0
+2018-11-04,15.625,16.0,15.625,15.949999809265137,311043.0
+2018-11-05,15.949999809265137,16.075000762939453,15.824999809265137,15.949999809265137,273955.0
+2018-11-06,16.0,16.024999618530273,15.675000190734863,15.675000190734863,279313.0
+2018-11-07,15.600000381469727,15.925000190734863,15.25,15.774999618530273,358791.0
+2018-11-08,15.600000381469727,16.299999237060547,15.600000381469727,16.100000381469727,1136911.0
+2018-11-11,15.949999809265137,17.350000381469727,15.949999809265137,16.75,2887593.0
+2018-11-12,16.825000762939453,17.125,16.75,16.899999618530273,865929.0
+2018-11-13,16.899999618530273,18.450000762939453,16.899999618530273,18.0,2050253.0
+2018-11-14,18.0,18.0,17.5,17.899999618530273,1305355.0
+2018-11-15,17.899999618530273,18.225000381469727,17.625,18.0,851755.0
+2018-11-18,18.0,18.100000381469727,17.350000381469727,17.350000381469727,926853.0
+2018-11-19,17.399999618530273,17.950000762939453,17.299999237060547,17.75,484535.0
+2018-11-20,17.700000762939453,18.399999618530273,17.674999237060547,18.200000762939453,778759.0
+2018-11-21,17.799999237060547,18.25,17.799999237060547,18.200000762939453,567161.0
+2018-11-22,18.200000762939453,18.299999237060547,18.0,18.0,368233.0
+2018-11-25,17.950000762939453,17.950000762939453,17.825000762939453,17.924999237060547,192149.0
+2018-11-26,17.774999618530273,17.975000381469727,17.700000762939453,17.850000381469727,528093.0
+2018-11-27,17.725000381469727,18.274999618530273,17.700000762939453,18.024999618530273,452703.0
+2018-11-28,17.950000762939453,18.200000762939453,17.899999618530273,18.100000381469727,342293.0
+2018-11-29,18.125,18.649999618530273,18.100000381469727,18.424999237060547,1062835.0
+2018-12-02,18.5,18.600000381469727,18.399999618530273,18.475000381469727,496333.0
+2018-12-03,18.524999618530273,18.549999237060547,18.225000381469727,18.450000762939453,432009.0
+2018-12-04,18.299999237060547,18.350000381469727,18.149999618530273,18.225000381469727,269577.0
+2018-12-05,18.25,18.299999237060547,17.975000381469727,18.299999237060547,227357.0
+2018-12-06,18.25,18.350000381469727,17.899999618530273,18.174999237060547,170329.0
+2018-12-09,18.100000381469727,18.225000381469727,17.75,17.899999618530273,264631.0
+2018-12-10,17.924999237060547,17.924999237060547,17.5,17.75,189457.0
+2018-12-11,17.799999237060547,17.875,17.725000381469727,17.875,87075.0
+2018-12-12,17.75,17.850000381469727,17.75,17.825000762939453,118127.0
+2018-12-13,17.700000762939453,18.774999618530273,17.700000762939453,18.600000381469727,1337021.0
+2018-12-16,18.350000381469727,18.875,18.350000381469727,18.825000762939453,471113.0
+2018-12-17,18.700000762939453,19.049999237060547,18.674999237060547,18.899999618530273,712013.0
+2018-12-18,18.950000762939453,19.049999237060547,18.774999618530273,18.975000381469727,1095579.0
+2018-12-19,18.825000762939453,19.25,18.825000762939453,19.100000381469727,365189.0
+2018-12-20,19.024999618530273,19.075000762939453,18.850000381469727,18.950000762939453,369893.0
+2018-12-23,18.75,18.875,18.274999618530273,18.274999618530273,366431.0
+2018-12-24,18.299999237060547,18.299999237060547,17.875,17.950000762939453,317781.0
+2018-12-25,17.725000381469727,18.200000762939453,17.725000381469727,18.024999618530273,262049.0
+2018-12-26,17.899999618530273,18.174999237060547,17.899999618530273,18.100000381469727,85897.0
+2018-12-27,18.200000762939453,18.774999618530273,18.200000762939453,18.5,448103.0
+2018-12-30,18.5,19.075000762939453,18.5,18.75,284749.0
+2018-12-31,18.899999618530273,18.899999618530273,18.5,18.5,97915.0
+2019-01-01,18.399999618530273,18.850000381469727,18.25,18.700000762939453,183073.0
+2019-01-02,18.575000762939453,18.75,18.524999618530273,18.600000381469727,44101.0
+2019-01-03,18.5,18.5,18.325000762939453,18.424999237060547,171025.0
+2019-01-06,18.325000762939453,18.549999237060547,18.299999237060547,18.350000381469727,224775.0
+2019-01-07,18.274999618530273,18.274999618530273,17.875,17.875,607967.0
+2019-01-08,17.700000762939453,17.799999237060547,17.0,17.049999237060547,1117743.0
+2019-01-09,17.174999237060547,17.174999237060547,16.924999237060547,17.0,629733.0
+2019-01-10,17.0,17.100000381469727,16.799999237060547,16.850000381469727,487035.0
+2019-01-13,16.975000381469727,17.049999237060547,16.799999237060547,16.875,654953.0
+2019-01-14,16.924999237060547,17.174999237060547,16.875,16.950000762939453,893857.0
+2019-01-15,16.950000762939453,17.024999618530273,16.899999618530273,17.0,467005.0
+2019-01-16,17.049999237060547,17.200000762939453,16.899999618530273,17.0,1103555.0
+2019-01-17,18.049999237060547,18.700000762939453,17.450000762939453,17.649999618530273,5424987.0
+2019-01-20,18.0,18.0,17.350000381469727,17.5,983925.0
+2019-01-21,17.450000762939453,17.549999237060547,17.25,17.475000381469727,467881.0
+2019-01-22,17.450000762939453,17.600000381469727,17.399999618530273,17.524999618530273,417999.0
+2019-01-23,17.475000381469727,17.899999618530273,17.424999237060547,17.75,1471479.0
+2019-01-24,17.75,17.899999618530273,17.700000762939453,17.825000762939453,584605.0
+2019-01-27,17.825000762939453,17.825000762939453,17.600000381469727,17.725000381469727,672897.0
+2019-01-28,17.674999237060547,17.799999237060547,17.625,17.674999237060547,614801.0
+2019-01-29,17.649999618530273,17.674999237060547,17.375,17.475000381469727,824383.0
+2019-01-30,17.5,17.549999237060547,17.450000762939453,17.5,487149.0
+2019-01-31,17.5,17.524999618530273,17.424999237060547,17.524999618530273,336905.0
+2019-02-03,17.475000381469727,17.5,17.375,17.475000381469727,167653.0
+2019-02-04,17.450000762939453,17.475000381469727,17.200000762939453,17.299999237060547,247419.0
+2019-02-05,17.299999237060547,17.299999237060547,16.975000381469727,17.049999237060547,1143225.0
+2019-02-06,17.299999237060547,17.299999237060547,17.0,17.149999618530273,680597.0
+2019-02-07,17.075000762939453,17.174999237060547,16.950000762939453,17.024999618530273,472041.0
+2019-02-10,17.049999237060547,17.100000381469727,16.899999618530273,16.975000381469727,245575.0
+2019-02-11,16.950000762939453,16.950000762939453,16.875,16.924999237060547,292095.0
+2019-02-12,16.899999618530273,16.924999237060547,16.649999618530273,16.700000762939453,485781.0
+2019-02-13,16.774999618530273,16.975000381469727,16.75,16.799999237060547,382967.0
+2019-02-14,16.799999237060547,16.875,16.649999618530273,16.799999237060547,349255.0
+2019-02-17,16.850000381469727,16.924999237060547,16.725000381469727,16.850000381469727,831781.0
+2019-02-18,16.899999618530273,17.125,16.899999618530273,16.975000381469727,848079.0
+2019-02-19,16.899999618530273,17.049999237060547,16.875,16.899999618530273,286589.0
+2019-02-20,16.950000762939453,17.0,16.875,16.899999618530273,349165.0
+2019-02-21,16.899999618530273,16.950000762939453,16.799999237060547,16.875,194311.0
+2019-02-24,16.899999618530273,16.899999618530273,16.700000762939453,16.725000381469727,331407.0
+2019-02-25,16.75,16.75,16.475000381469727,16.549999237060547,391277.0
+2019-02-26,16.5,16.674999237060547,16.375,16.674999237060547,423151.0
+2019-02-27,16.649999618530273,16.649999618530273,16.399999618530273,16.600000381469727,142315.0
+2019-02-28,16.649999618530273,16.674999237060547,16.475000381469727,16.5,234181.0
+2019-03-03,16.549999237060547,16.649999618530273,16.475000381469727,16.524999618530273,649769.0
+2019-03-04,16.524999618530273,16.524999618530273,16.399999618530273,16.524999618530273,429969.0
+2019-03-05,16.524999618530273,16.875,16.5,16.700000762939453,1014821.0
+2019-03-06,16.75,16.774999618530273,16.549999237060547,16.575000762939453,301771.0
+2019-03-07,16.625,16.625,16.450000762939453,16.5,526075.0
+2019-03-10,16.549999237060547,16.799999237060547,16.549999237060547,16.674999237060547,801949.0
+2019-03-11,16.700000762939453,16.774999618530273,16.600000381469727,16.649999618530273,450421.0
+2019-03-12,16.674999237060547,16.700000762939453,16.575000762939453,16.649999618530273,390041.0
+2019-03-13,16.700000762939453,16.850000381469727,16.625,16.774999618530273,873053.0
+2019-03-14,16.825000762939453,17.274999618530273,16.799999237060547,17.274999618530273,1665303.0
+2019-03-17,17.325000762939453,17.475000381469727,17.049999237060547,17.274999618530273,587423.0
+2019-03-18,17.274999618530273,17.5,17.225000381469727,17.25,1404341.0
+2019-03-19,16.68000030517578,17.15999984741211,16.40999984741211,16.860000610351562,1309563.0
+2019-03-20,16.860000610351562,17.040000915527344,16.709999084472656,17.040000915527344,538311.0
+2019-03-21,16.920000076293945,17.100000381469727,16.799999237060547,16.920000076293945,533671.0
+2019-03-24,16.829999923706055,16.950000762939453,16.799999237060547,16.860000610351562,171921.0
+2019-03-25,16.829999923706055,16.829999923706055,16.559999465942383,16.559999465942383,461099.0
+2019-03-26,16.559999465942383,16.6200008392334,16.350000381469727,16.350000381469727,275826.0
+2019-03-27,16.530000686645508,16.530000686645508,16.229999542236328,16.350000381469727,326663.0
+2019-03-28,16.350000381469727,16.40999984741211,16.200000762939453,16.31999969482422,248031.0
+2019-03-31,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2019-04-01,16.469999313354492,16.860000610351562,16.469999313354492,16.799999237060547,552034.0
+2019-04-02,16.799999237060547,17.040000915527344,16.770000457763672,16.799999237060547,516539.0
+2019-04-03,16.829999923706055,16.860000610351562,16.68000030517578,16.68000030517578,273049.0
+2019-04-04,16.709999084472656,16.709999084472656,16.5,16.559999465942383,246233.0
+2019-04-07,16.6200008392334,16.860000610351562,16.530000686645508,16.709999084472656,282366.0
+2019-04-08,16.860000610351562,17.1299991607666,16.770000457763672,16.920000076293945,630939.0
+2019-04-09,17.040000915527344,17.25,16.860000610351562,17.219999313354492,820816.0
+2019-04-10,17.190000534057617,17.190000534057617,16.920000076293945,17.010000228881836,400166.0
+2019-04-11,17.040000915527344,17.34000015258789,16.889999389648438,17.219999313354492,1054654.0
+2019-04-14,17.309999465942383,18.65999984741211,17.309999465942383,18.1200008392334,4142314.0
+2019-04-15,18.18000030517578,18.239999771118164,17.8799991607666,18.059999465942383,1156686.0
+2019-04-16,18.149999618530273,19.020000457763672,18.0,18.959999084472656,2706293.0
+2019-04-17,19.110000610351562,19.139999389648438,18.510000228881836,18.600000381469727,1338039.0
+2019-04-18,18.600000381469727,18.600000381469727,18.059999465942383,18.1200008392334,754626.0
+2019-04-21,18.239999771118164,18.239999771118164,17.760000228881836,17.81999969482422,454724.0
+2019-04-22,17.90999984741211,18.56999969482422,17.729999542236328,18.329999923706055,1421796.0
+2019-04-23,18.299999237060547,19.260000228881836,18.299999237060547,18.899999618530273,1880181.0
+2019-04-24,18.93000030517578,19.799999237060547,18.93000030517578,19.290000915527344,1301059.0
+2019-04-25,19.559999465942383,19.770000457763672,19.229999542236328,19.530000686645508,680004.0
+2019-04-28,19.530000686645508,19.530000686645508,19.200000762939453,19.5,425523.0
+2019-04-29,19.40999984741211,20.850000381469727,19.110000610351562,20.81999969482422,1416893.0
+2019-04-30,20.8799991607666,21.1200008392334,20.43000030517578,20.610000610351562,1629203.0
+2019-05-01,20.8799991607666,21.1200008392334,20.639999389648438,21.059999465942383,968978.0
+2019-05-02,21.059999465942383,22.020000457763672,20.790000915527344,21.690000534057617,1419169.0
+2019-05-05,21.690000534057617,21.959999084472656,20.700000762939453,20.760000228881836,1094808.0
+2019-05-06,20.670000076293945,21.270000457763672,19.799999237060547,21.059999465942383,1251021.0
+2019-05-07,20.639999389648438,21.479999542236328,20.639999389648438,20.940000534057617,580151.0
+2019-05-08,20.8799991607666,21.270000457763672,20.81999969482422,21.1200008392334,250164.0
+2019-05-09,21.0,21.239999771118164,20.639999389648438,20.850000381469727,256738.0
+2019-05-12,20.700000762939453,20.700000762939453,20.100000381469727,20.1299991607666,398479.0
+2019-05-13,19.920000076293945,20.34000015258789,19.799999237060547,19.799999237060547,451931.0
+2019-05-14,19.799999237060547,20.100000381469727,19.020000457763672,19.200000762939453,1117624.0
+2019-05-15,19.31999969482422,20.34000015258789,19.31999969482422,20.06999969482422,729238.0
+2019-05-16,20.190000534057617,20.399999618530273,20.010000228881836,20.3700008392334,422159.0
+2019-05-19,20.399999618530273,20.579999923706055,20.15999984741211,20.399999618530273,902828.0
+2019-05-20,20.399999618530273,20.489999771118164,20.15999984741211,20.399999618530273,306484.0
+2019-05-21,20.459999084472656,20.81999969482422,20.459999084472656,20.760000228881836,714198.0
+2019-05-22,20.81999969482422,21.0,20.81999969482422,20.850000381469727,231196.0
+2019-05-23,20.790000915527344,20.790000915527344,20.100000381469727,20.190000534057617,490388.0
+2019-05-26,20.219999313354492,20.219999313354492,19.799999237060547,19.860000610351562,193398.0
+2019-05-27,20.06999969482422,20.06999969482422,19.770000457763672,19.860000610351562,197054.0
+2019-05-28,20.34000015258789,20.8799991607666,19.889999389648438,20.8799991607666,916626.0
+2019-05-29,20.760000228881836,20.760000228881836,20.15999984741211,20.610000610351562,119956.0
+2019-05-30,20.700000762939453,20.8799991607666,20.549999237060547,20.8799991607666,223378.0
+2019-06-02,20.700000762939453,20.8799991607666,20.549999237060547,20.8799991607666,223378.0
+2019-06-03,20.700000762939453,20.8799991607666,20.549999237060547,20.8799991607666,223378.0
+2019-06-04,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0
+2019-06-05,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0
+2019-06-06,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0
+2019-06-09,21.0,21.690000534057617,21.0,21.420000076293945,1187723.0
+2019-06-10,21.450000762939453,21.65999984741211,21.389999389648438,21.389999389648438,668649.0
+2019-06-11,21.420000076293945,21.93000030517578,21.389999389648438,21.600000381469727,1474866.0
+2019-06-12,21.719999313354492,21.959999084472656,21.239999771118164,21.780000686645508,849971.0
+2019-06-13,21.809999465942383,22.020000457763672,21.299999237060547,21.600000381469727,871258.0
+2019-06-16,21.600000381469727,21.600000381469727,21.299999237060547,21.420000076293945,364289.0
+2019-06-17,21.360000610351562,21.510000228881836,21.239999771118164,21.299999237060547,643031.0
+2019-06-18,21.239999771118164,21.360000610351562,21.09000015258789,21.239999771118164,531859.0
+2019-06-19,21.239999771118164,21.299999237060547,21.09000015258789,21.1200008392334,206999.0
+2019-06-20,21.1200008392334,21.1200008392334,20.639999389648438,20.81999969482422,635176.0
+2019-06-23,21.0,21.270000457763672,20.729999542236328,20.969999313354492,324349.0
+2019-06-24,21.0,21.09000015258789,20.670000076293945,20.790000915527344,339264.0
+2019-06-25,20.81999969482422,20.940000534057617,20.610000610351562,20.760000228881836,200888.0
+2019-06-26,20.760000228881836,20.760000228881836,20.579999923706055,20.639999389648438,387579.0
+2019-06-27,20.670000076293945,20.700000762939453,20.489999771118164,20.520000457763672,501606.0
+2019-06-30,20.639999389648438,20.760000228881836,20.520000457763672,20.610000610351562,2085234.0
+2019-07-01,20.610000610351562,20.940000534057617,20.610000610351562,20.790000915527344,686384.0
+2019-07-02,20.81999969482422,21.329999923706055,20.81999969482422,21.209999084472656,1714701.0
+2019-07-03,21.209999084472656,21.299999237060547,21.0,21.209999084472656,334424.0
+2019-07-04,21.239999771118164,21.270000457763672,21.0,21.1200008392334,610249.0
+2019-07-07,21.059999465942383,21.09000015258789,20.81999969482422,21.030000686645508,334339.0
+2019-07-08,21.0,21.8700008392334,20.850000381469727,21.84000015258789,925494.0
+2019-07-09,21.84000015258789,23.1299991607666,21.84000015258789,23.06999969482422,2395633.0
+2019-07-10,23.100000381469727,23.309999465942383,22.440000534057617,22.6200008392334,616351.0
+2019-07-11,22.6200008392334,23.010000228881836,22.6200008392334,22.889999389648438,445744.0
+2019-07-14,23.100000381469727,23.280000686645508,22.739999771118164,22.770000457763672,402264.0
+2019-07-15,22.829999923706055,23.639999389648438,22.6200008392334,23.520000457763672,976239.0
+2019-07-16,23.520000457763672,23.760000228881836,23.15999984741211,23.760000228881836,1194223.0
+2019-07-17,23.700000762939453,23.700000762939453,23.040000915527344,23.219999313354492,1137969.0
+2019-07-18,23.219999313354492,23.34000015258789,22.860000610351562,23.010000228881836,529088.0
+2019-07-21,22.799999237060547,22.799999237060547,22.469999313354492,22.559999465942383,248091.0
+2019-07-22,22.799999237060547,22.799999237060547,22.260000228881836,22.31999969482422,592213.0
+2019-07-23,22.260000228881836,22.31999969482422,21.899999618530273,22.110000610351562,714008.0
+2019-07-24,22.440000534057617,22.469999313354492,21.989999771118164,21.989999771118164,543706.0
+2019-07-25,22.020000457763672,22.3799991607666,21.959999084472656,22.350000381469727,684288.0
+2019-07-28,22.3799991607666,23.010000228881836,22.31999969482422,22.889999389648438,1148961.0
+2019-07-29,22.889999389648438,23.010000228881836,22.68000030517578,22.68000030517578,374383.0
+2019-07-30,22.6200008392334,22.860000610351562,22.59000015258789,22.68000030517578,311483.0
+2019-07-31,22.739999771118164,23.639999389648438,22.739999771118164,23.219999313354492,2296059.0
+2019-08-01,23.219999313354492,23.670000076293945,23.100000381469727,23.670000076293945,1296959.0
+2019-08-04,23.790000915527344,24.360000610351562,23.670000076293945,24.360000610351562,2111329.0
+2019-08-05,24.479999542236328,24.780000686645508,24.18000030517578,24.209999084472656,2131734.0
+2019-08-06,23.700000762939453,24.84000015258789,23.399999618530273,24.6299991607666,1415619.0
+2019-08-07,24.600000381469727,25.68000030517578,24.600000381469727,25.5,3108133.0
+2019-08-08,25.5,26.940000534057617,25.020000457763672,25.5,2519201.0
+2019-08-11,25.5,25.5,25.5,25.5,0.0
+2019-08-12,25.5,25.5,25.5,25.5,0.0
+2019-08-13,25.5,25.5,25.5,25.5,0.0
+2019-08-14,25.5,25.5,25.5,25.5,0.0
+2019-08-15,25.5,25.5,25.5,25.5,0.0
+2019-08-18,25.5,26.06999969482422,25.5,25.799999237060547,539849.0
+2019-08-19,25.889999389648438,25.920000076293945,25.200000762939453,25.350000381469727,522038.0
+2019-08-20,25.559999465942383,25.6200008392334,24.719999313354492,24.8700008392334,560163.0
+2019-08-21,24.8700008392334,24.8700008392334,24.360000610351562,24.450000762939453,563693.0
+2019-08-22,24.600000381469727,24.600000381469727,23.760000228881836,24.1200008392334,774091.0
+2019-08-25,24.18000030517578,24.18000030517578,23.760000228881836,23.969999313354492,495929.0
+2019-08-26,24.059999465942383,24.420000076293945,23.940000534057617,24.329999923706055,1037358.0
+2019-08-27,24.450000762939453,25.139999389648438,23.81999969482422,25.139999389648438,2079189.0
+2019-08-28,24.299999237060547,26.34000015258789,24.299999237060547,25.979999542236328,3421199.0
+2019-08-29,26.100000381469727,27.09000015258789,25.739999771118164,27.059999465942383,4419829.0
+2019-09-01,27.059999465942383,28.68000030517578,27.0,27.84000015258789,3701131.0
+2019-09-02,27.84000015258789,28.110000610351562,26.8799991607666,27.209999084472656,1507694.0
+2019-09-03,27.270000457763672,28.31999969482422,27.0,27.149999618530273,2398584.0
+2019-09-04,27.239999771118164,27.690000534057617,26.8799991607666,27.479999542236328,1359118.0
+2019-09-05,27.600000381469727,27.899999618530273,27.209999084472656,27.239999771118164,1670876.0
+2019-09-08,27.389999389648438,27.989999771118164,27.1200008392334,27.899999618530273,1484154.0
+2019-09-09,27.959999084472656,28.5,27.899999618530273,28.31999969482422,2208204.0
+2019-09-10,28.440000534057617,28.5,27.959999084472656,28.079999923706055,932684.0
+2019-09-11,27.959999084472656,28.020000457763672,27.420000076293945,28.020000457763672,856301.0
+2019-09-12,28.049999237060547,29.25,27.65999984741211,27.84000015258789,1950719.0
+2019-09-15,27.270000457763672,27.959999084472656,26.8799991607666,27.329999923706055,1494906.0
+2019-09-16,27.479999542236328,27.780000686645508,26.8799991607666,27.239999771118164,1010046.0
+2019-09-17,27.09000015258789,27.540000915527344,27.0,27.1200008392334,672211.0
+2019-09-18,27.56999969482422,27.690000534057617,27.239999771118164,27.600000381469727,844086.0
+2019-09-19,27.600000381469727,27.600000381469727,27.0,27.0,1187774.0
+2019-09-22,27.059999465942383,27.56999969482422,27.059999465942383,27.329999923706055,454496.0
+2019-09-24,27.479999542236328,28.530000686645508,27.420000076293945,28.350000381469727,2202139.0
+2019-09-25,28.229999542236328,28.350000381469727,28.020000457763672,28.200000762939453,864119.0
+2019-09-26,28.200000762939453,28.260000228881836,27.93000030517578,28.049999237060547,234371.0
+2019-09-29,28.079999923706055,28.709999084472656,28.049999237060547,28.59000015258789,518238.0
+2019-09-30,28.40999984741211,29.15999984741211,28.40999984741211,28.68000030517578,787504.0
+2019-10-01,28.979999542236328,29.3700008392334,28.3799991607666,29.100000381469727,1155558.0
+2019-10-02,31.979999542236328,31.979999542236328,31.979999542236328,31.979999542236328,4392598.0
+2019-10-03,34.79999923706055,34.79999923706055,32.279998779296875,33.47999954223633,12802738.0
+2019-10-06,33.779998779296875,33.779998779296875,32.7599983215332,33.119998931884766,2705993.0
+2019-10-07,33.119998931884766,33.779998779296875,32.81999969482422,33.47999954223633,1205246.0
+2019-10-08,33.2400016784668,33.47999954223633,32.15999984741211,32.400001525878906,1123423.0
+2019-10-09,32.400001525878906,32.459999084472656,31.739999771118164,32.099998474121094,1060899.0
+2019-10-10,32.400001525878906,33.0,32.400001525878906,32.58000183105469,756251.0
+2019-10-13,32.400001525878906,32.52000045776367,31.799999237060547,32.459999084472656,549548.0
+2019-10-14,32.279998779296875,33.0,32.099998474121094,32.099998474121094,561719.0
+2019-10-15,32.400001525878906,32.58000183105469,32.040000915527344,32.400001525878906,358421.0
+2019-10-16,32.220001220703125,32.63999938964844,31.799999237060547,31.979999542236328,371204.0
+2019-10-17,32.279998779296875,32.58000183105469,31.799999237060547,32.040000915527344,366781.0
+2019-10-20,32.459999084472656,32.70000076293945,31.979999542236328,32.15999984741211,527244.0
+2019-10-21,32.15999984741211,33.84000015258789,32.099998474121094,33.599998474121094,1737696.0
+2019-10-22,33.599998474121094,34.20000076293945,33.36000061035156,34.02000045776367,750451.0
+2019-10-23,33.779998779296875,34.560001373291016,33.720001220703125,34.2599983215332,865113.0
+2019-10-24,34.02000045776367,34.380001068115234,32.52000045776367,32.7599983215332,2448981.0
+2019-10-27,32.63999938964844,33.060001373291016,32.400001525878906,32.58000183105469,1115284.0
+2019-10-28,32.63999938964844,32.63999938964844,31.440000534057617,32.099998474121094,2040019.0
+2019-10-29,31.799999237060547,33.119998931884766,31.079999923706055,32.52000045776367,1765748.0
+2019-10-30,32.70000076293945,33.29999923706055,32.400001525878906,33.119998931884766,858273.0
+2019-10-31,33.18000030517578,34.380001068115234,33.18000030517578,33.84000015258789,1211028.0
+2019-11-03,32.7599983215332,37.20000076293945,32.7599983215332,34.68000030517578,5679428.0
+2019-11-04,34.97999954223633,35.939998626708984,33.84000015258789,34.439998626708984,1878288.0
+2019-11-05,34.79999923706055,35.099998474121094,34.5,34.79999923706055,972079.0
+2019-11-06,34.86000061035156,34.91999816894531,34.380001068115234,34.380001068115234,363601.0
+2019-11-07,34.439998626708984,34.86000061035156,34.439998626708984,34.560001373291016,479019.0
+2019-11-10,34.7400016784668,35.099998474121094,34.380001068115234,34.79999923706055,405739.0
+2019-11-11,34.619998931884766,35.040000915527344,34.5,34.68000030517578,269491.0
+2019-11-12,34.560001373291016,34.79999923706055,34.08000183105469,34.619998931884766,671298.0
+2019-11-13,34.560001373291016,34.619998931884766,34.13999938964844,34.31999969482422,452079.0
+2019-11-14,34.20000076293945,34.31999969482422,33.959999084472656,34.02000045776367,307421.0
+2019-11-17,34.02000045776367,34.13999938964844,33.47999954223633,33.599998474121094,173543.0
+2019-11-18,33.599998474121094,33.84000015258789,33.41999816894531,33.779998779296875,211248.0
+2019-11-19,33.779998779296875,34.31999969482422,33.779998779296875,34.20000076293945,354454.0
+2019-11-20,34.02000045776367,34.20000076293945,33.720001220703125,33.84000015258789,208458.0
+2019-11-21,34.08000183105469,34.13999938964844,33.540000915527344,33.599998474121094,169011.0
+2019-11-24,33.65999984741211,33.65999984741211,32.7599983215332,32.81999969482422,345784.0
+2019-11-25,32.81999969482422,33.41999816894531,32.81999969482422,33.18000030517578,400183.0
+2019-11-26,33.18000030517578,33.2400016784668,32.70000076293945,32.70000076293945,170168.0
+2019-11-27,32.7599983215332,33.18000030517578,32.63999938964844,33.18000030517578,163748.0
+2019-11-28,33.18000030517578,33.65999984741211,32.70000076293945,33.060001373291016,231891.0
+2019-12-01,33.18000030517578,33.18000030517578,32.81999969482422,32.880001068115234,126758.0
+2019-12-02,32.81999969482422,32.81999969482422,32.400001525878906,32.7599983215332,151204.0
+2019-12-03,32.52000045776367,32.63999938964844,32.34000015258789,32.400001525878906,236951.0
+2019-12-04,32.400001525878906,33.65999984741211,32.15999984741211,33.65999984741211,481256.0
+2019-12-05,33.65999984741211,33.959999084472656,33.599998474121094,33.779998779296875,202166.0
+2019-12-08,33.900001525878906,34.31999969482422,33.84000015258789,34.20000076293945,428743.0
+2019-12-09,34.439998626708984,34.439998626708984,33.779998779296875,33.779998779296875,248688.0
+2019-12-10,33.599998474121094,34.20000076293945,33.599998474121094,34.13999938964844,166446.0
+2019-12-11,34.20000076293945,34.31999969482422,33.65999984741211,34.08000183105469,278858.0
+2019-12-12,33.720001220703125,33.900001525878906,33.29999923706055,33.599998474121094,384616.0
+2019-12-15,33.47999954223633,34.7400016784668,33.47999954223633,34.7400016784668,308194.0
+2019-12-16,34.7400016784668,35.099998474121094,34.31999969482422,34.79999923706055,510986.0
+2019-12-17,34.7400016784668,35.040000915527344,34.5,34.560001373291016,320859.0
+2019-12-18,34.619998931884766,35.70000076293945,34.619998931884766,35.34000015258789,743066.0
+2019-12-19,35.400001525878906,35.939998626708984,35.15999984741211,35.70000076293945,279553.0
+2019-12-22,35.939998626708984,37.13999938964844,35.939998626708984,36.900001525878906,584128.0
+2019-12-23,37.08000183105469,37.68000030517578,36.900001525878906,37.68000030517578,890154.0
+2019-12-24,37.68000030517578,38.34000015258789,37.08000183105469,37.31999969482422,958909.0
+2019-12-25,37.380001068115234,37.68000030517578,37.13999938964844,37.20000076293945,297893.0
+2019-12-26,37.20000076293945,37.31999969482422,36.900001525878906,37.2599983215332,197273.0
+2019-12-29,37.20000076293945,38.34000015258789,37.02000045776367,37.91999816894531,488971.0
+2019-12-30,38.099998474121094,38.220001220703125,37.560001373291016,37.79999923706055,150733.0
+2019-12-31,37.79999923706055,38.279998779296875,37.2599983215332,37.5,500649.0
+2020-01-01,37.619998931884766,37.619998931884766,37.08000183105469,37.20000076293945,290389.0
+2020-01-02,37.2599983215332,37.619998931884766,37.08000183105469,37.31999969482422,219169.0
+2020-01-05,36.65999984741211,36.84000015258789,36.0,36.36000061035156,360043.0
+2020-01-06,36.18000030517578,36.599998474121094,36.119998931884766,36.47999954223633,259806.0
+2020-01-07,36.65999984741211,37.13999938964844,36.47999954223633,36.65999984741211,186448.0
+2020-01-08,36.0,36.29999923706055,35.220001220703125,35.70000076293945,457431.0
+2020-01-09,36.18000030517578,36.84000015258789,36.18000030517578,36.47999954223633,447103.0
+2020-01-12,36.900001525878906,36.900001525878906,36.599998474121094,36.779998779296875,108969.0
+2020-01-13,37.13999938964844,37.13999938964844,36.65999984741211,36.900001525878906,121904.0
+2020-01-14,36.779998779296875,37.31999969482422,36.599998474121094,37.20000076293945,244234.0
+2020-01-15,37.13999938964844,37.380001068115234,36.779998779296875,37.20000076293945,207368.0
+2020-01-16,37.13999938964844,37.439998626708984,36.84000015258789,37.380001068115234,181688.0
+2020-01-19,37.20000076293945,37.7400016784668,37.20000076293945,37.5,193868.0
+2020-01-20,37.5,37.619998931884766,37.31999969482422,37.380001068115234,173199.0
+2020-01-21,37.380001068115234,38.040000915527344,37.13999938964844,37.7400016784668,377653.0
+2020-01-22,37.7400016784668,37.91999816894531,37.619998931884766,37.7400016784668,173426.0
+2020-01-23,37.68000030517578,38.70000076293945,37.560001373291016,38.400001525878906,326494.0
+2020-01-26,38.220001220703125,38.63999938964844,37.97999954223633,38.220001220703125,407504.0
+2020-01-27,38.15999984741211,38.34000015258789,37.08000183105469,37.20000076293945,211906.0
+2020-01-28,37.08000183105469,38.220001220703125,36.959999084472656,37.7400016784668,299884.0
+2020-01-29,37.91999816894531,38.63999938964844,37.68000030517578,38.63999938964844,370111.0
+2020-01-30,38.70000076293945,40.5,38.70000076293945,39.2400016784668,986983.0
+2020-02-02,39.2400016784668,40.08000183105469,38.099998474121094,39.599998474121094,419106.0
+2020-02-03,39.720001220703125,39.779998779296875,39.0,39.47999954223633,192263.0
+2020-02-04,39.599998474121094,40.20000076293945,39.0,39.36000061035156,365971.0
+2020-02-05,39.540000915527344,39.540000915527344,38.63999938964844,38.7599983215332,337976.0
+2020-02-06,38.880001068115234,39.0,38.15999984741211,38.400001525878906,790223.0
+2020-02-09,38.400001525878906,38.400001525878906,37.13999938964844,37.5,240708.0
+2020-02-10,37.619998931884766,37.91999816894531,36.720001220703125,37.20000076293945,147326.0
+2020-02-11,37.2599983215332,37.68000030517578,37.02000045776367,37.20000076293945,230699.0
+2020-02-12,37.20000076293945,37.380001068115234,36.959999084472656,37.380001068115234,66683.0
+2020-02-13,37.380001068115234,38.34000015258789,37.08000183105469,37.20000076293945,604918.0
+2020-02-16,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2020-02-17,36.0,37.08000183105469,35.939998626708984,36.599998474121094,446424.0
+2020-02-18,36.47999954223633,37.2599983215332,36.47999954223633,37.20000076293945,420561.0
+2020-02-19,38.15999984741211,38.34000015258789,37.439998626708984,38.34000015258789,338876.0
+2020-02-20,38.34000015258789,38.7599983215332,38.279998779296875,38.279998779296875,480011.0
+2020-02-23,37.91999816894531,38.220001220703125,37.79999923706055,38.220001220703125,69433.0
+2020-02-24,37.97999954223633,37.97999954223633,37.02000045776367,37.439998626708984,423829.0
+2020-02-25,37.20000076293945,37.5,36.84000015258789,37.20000076293945,289778.0
+2020-02-26,36.84000015258789,37.08000183105469,36.599998474121094,36.959999084472656,182828.0
+2020-02-27,36.900001525878906,36.900001525878906,35.7599983215332,35.939998626708984,343824.0
+2020-03-01,34.79999923706055,36.47999954223633,33.900001525878906,35.34000015258789,788226.0
+2020-03-02,36.0,36.41999816894531,35.400001525878906,35.400001525878906,668596.0
+2020-03-03,36.18000030517578,36.18000030517578,35.7599983215332,36.119998931884766,514664.0
+2020-03-04,35.52000045776367,36.060001373291016,35.400001525878906,36.0,453408.0
+2020-03-05,36.18000030517578,36.779998779296875,36.060001373291016,36.060001373291016,583633.0
+2020-03-08,33.959999084472656,34.97999954223633,33.2400016784668,33.36000061035156,1004146.0
+2020-03-09,30.059999465942383,33.0,30.059999465942383,33.0,2971569.0
+2020-03-10,33.060001373291016,35.459999084472656,33.060001373291016,34.86000061035156,1896199.0
+2020-03-11,35.880001068115234,36.18000030517578,33.84000015258789,34.13999938964844,1173576.0
+2020-03-12,30.959999084472656,33.18000030517578,30.959999084472656,32.400001525878906,1670636.0
+2020-03-15,33.29999923706055,33.720001220703125,30.84000015258789,31.200000762939453,1265394.0
+2020-03-16,30.059999465942383,31.079999923706055,28.6200008392334,28.889999389648438,1090371.0
+2020-03-17,29.399999618530273,31.739999771118164,28.860000610351562,31.3799991607666,1615359.0
+2020-03-18,31.440000534057617,32.15999984741211,30.540000915527344,31.200000762939453,649948.0
+2020-03-19,30.84000015258789,32.459999084472656,30.719999313354492,32.459999084472656,1470513.0
+2020-03-22,31.6200008392334,33.720001220703125,31.200000762939453,32.459999084472656,2811443.0
+2020-03-23,32.279998779296875,32.880001068115234,29.700000762939453,30.479999542236328,2339983.0
+2020-03-24,30.899999618530273,32.15999984741211,30.84000015258789,31.920000076293945,1312809.0
+2020-03-25,32.220001220703125,32.70000076293945,30.360000610351562,30.719999313354492,1790583.0
+2020-03-26,30.959999084472656,32.220001220703125,30.84000015258789,32.220001220703125,1141464.0
+2020-03-29,31.799999237060547,33.060001373291016,31.6200008392334,32.939998626708984,894798.0
+2020-03-30,32.81999969482422,33.959999084472656,32.63999938964844,33.779998779296875,898963.0
+2020-03-31,35.400001525878906,35.880001068115234,33.599998474121094,33.599998474121094,2995559.0
+2020-04-01,33.540000915527344,33.900001525878906,32.279998779296875,32.400001525878906,1498211.0
+2020-04-02,32.58000183105469,33.119998931884766,31.799999237060547,32.040000915527344,1892693.0
+2020-04-05,32.58000183105469,32.58000183105469,29.81999969482422,29.940000534057617,3775898.0
+2020-04-06,30.059999465942383,30.540000915527344,29.8799991607666,30.420000076293945,2148234.0
+2020-04-07,30.299999237060547,30.360000610351562,29.8799991607666,30.299999237060547,1582398.0
+2020-04-08,30.360000610351562,31.31999969482422,30.18000030517578,31.200000762939453,2306461.0
+2020-04-09,31.31999969482422,31.68000030517578,31.200000762939453,31.5,1362113.0
+2020-04-12,31.559999465942383,31.6200008392334,30.719999313354492,30.959999084472656,1071154.0
+2020-04-13,31.139999389648438,31.5,30.780000686645508,31.200000762939453,1005451.0
+2020-04-14,31.260000228881836,31.6200008392334,31.079999923706055,31.260000228881836,351816.0
+2020-04-15,31.31999969482422,31.31999969482422,30.899999618530273,30.899999618530273,421719.0
+2020-04-16,30.780000686645508,30.780000686645508,30.360000610351562,30.479999542236328,344581.0
+2020-04-19,30.479999542236328,30.84000015258789,30.299999237060547,30.719999313354492,571138.0
+2020-04-20,30.780000686645508,31.3799991607666,30.299999237060547,31.31999969482422,688153.0
+2020-04-21,30.719999313354492,32.279998779296875,30.479999542236328,31.440000534057617,1356126.0
+2020-04-22,31.200000762939453,32.099998474121094,31.079999923706055,31.799999237060547,1117379.0
+2020-04-23,32.040000915527344,32.040000915527344,31.5,31.559999465942383,615603.0
+2020-04-26,32.099998474121094,33.779998779296875,32.099998474121094,33.29999923706055,1848066.0
+2020-04-27,33.47999954223633,33.47999954223633,32.880001068115234,33.2400016784668,559043.0
+2020-04-28,33.2400016784668,34.02000045776367,33.18000030517578,33.900001525878906,1079079.0
+2020-04-29,33.540000915527344,34.79999923706055,33.119998931884766,34.5,1348159.0
+2020-04-30,34.560001373291016,35.15999984741211,34.5,34.91999816894531,825794.0
+2020-05-03,31.799999237060547,32.70000076293945,31.440000534057617,31.440000534057617,1166468.0
+2020-05-04,31.139999389648438,32.7599983215332,31.139999389648438,32.459999084472656,576239.0
+2020-05-05,33.060001373291016,34.20000076293945,33.0,34.20000076293945,1225473.0
+2020-05-06,34.7400016784668,34.91999816894531,33.599998474121094,34.380001068115234,1115909.0
+2020-05-07,34.31999969482422,34.31999969482422,33.47999954223633,33.599998474121094,1422181.0
+2020-05-10,34.13999938964844,34.20000076293945,32.70000076293945,32.880001068115234,539023.0
+2020-05-11,30.600000381469727,32.880001068115234,30.600000381469727,32.459999084472656,413439.0
+2020-05-12,32.7599983215332,33.29999923706055,32.400001525878906,33.0,577066.0
+2020-05-13,33.0,33.2400016784668,32.70000076293945,33.0,184244.0
+2020-05-14,33.0,33.18000030517578,32.70000076293945,32.880001068115234,281411.0
+2020-05-17,33.18000030517578,33.779998779296875,33.0,33.2400016784668,622086.0
+2020-05-18,33.29999923706055,33.540000915527344,32.58000183105469,32.939998626708984,671498.0
+2020-05-19,33.2400016784668,33.599998474121094,32.81999969482422,32.880001068115234,974301.0
+2020-05-20,33.29999923706055,33.29999923706055,32.81999969482422,33.0,316503.0
+2020-05-21,33.0,33.720001220703125,32.880001068115234,33.720001220703125,661079.0
+2020-05-31,34.439998626708984,35.040000915527344,34.02000045776367,34.20000076293945,1137401.0
+2020-06-01,34.20000076293945,34.20000076293945,33.599998474121094,33.599998474121094,588986.0
+2020-06-02,33.599998474121094,33.900001525878906,33.29999923706055,33.36000061035156,474111.0
+2020-06-03,33.41999816894531,33.599998474121094,33.29999923706055,33.36000061035156,324269.0
+2020-06-04,33.36000061035156,33.36000061035156,32.939998626708984,33.2400016784668,393269.0
+2020-06-07,33.36000061035156,33.720001220703125,33.119998931884766,33.41999816894531,439659.0
+2020-06-08,33.47999954223633,34.13999938964844,33.36000061035156,33.779998779296875,999273.0
+2020-06-09,33.84000015258789,34.02000045776367,33.720001220703125,33.900001525878906,788509.0
+2020-06-10,33.959999084472656,34.08000183105469,33.599998474121094,33.900001525878906,419614.0
+2020-06-11,33.900001525878906,33.900001525878906,33.47999954223633,33.65999984741211,456429.0
+2020-06-14,33.47999954223633,33.779998779296875,33.36000061035156,33.720001220703125,258573.0
+2020-06-15,33.720001220703125,33.779998779296875,33.41999816894531,33.599998474121094,380788.0
+2020-06-16,33.65999984741211,34.31999969482422,33.47999954223633,34.2599983215332,1450913.0
+2020-06-17,34.439998626708984,34.619998931884766,33.959999084472656,34.13999938964844,999966.0
+2020-06-18,33.959999084472656,34.5,33.720001220703125,33.720001220703125,923209.0
+2020-06-21,34.13999938964844,35.15999984741211,34.13999938964844,35.15999984741211,1208558.0
+2020-06-22,35.15999984741211,36.41999816894531,35.040000915527344,35.939998626708984,1734648.0
+2020-06-23,36.060001373291016,38.279998779296875,35.459999084472656,37.560001373291016,2104989.0
+2020-06-24,37.560001373291016,37.560001373291016,36.36000061035156,36.599998474121094,717966.0
+2020-06-25,36.18000030517578,38.400001525878906,36.18000030517578,37.86000061035156,1154323.0
+2020-06-28,37.560001373291016,38.70000076293945,37.560001373291016,37.79999923706055,697126.0
+2020-06-29,37.7400016784668,38.099998474121094,37.5,37.79999923706055,327651.0
+2020-06-30,37.79999923706055,38.15999984741211,37.619998931884766,37.7400016784668,250321.0
+2020-07-01,37.79999923706055,38.15999984741211,37.619998931884766,37.619998931884766,263343.0
+2020-07-02,37.7400016784668,38.279998779296875,37.619998931884766,38.099998474121094,449368.0
+2020-07-05,38.15999984741211,38.279998779296875,37.97999954223633,38.040000915527344,270316.0
+2020-07-06,38.040000915527344,38.040000915527344,37.5,37.79999923706055,248898.0
+2020-07-07,37.91999816894531,37.91999816894531,37.380001068115234,37.439998626708984,303794.0
+2020-07-08,37.439998626708984,37.439998626708984,35.939998626708984,36.0,1210964.0
+2020-07-09,36.2400016784668,36.779998779296875,36.119998931884766,36.47999954223633,617286.0
+2020-07-12,36.540000915527344,36.900001525878906,36.2400016784668,36.29999923706055,620904.0
+2020-07-13,36.36000061035156,36.599998474121094,36.119998931884766,36.119998931884766,330104.0
+2020-07-14,36.2400016784668,36.29999923706055,35.7599983215332,36.0,280546.0
+2020-07-15,36.0,36.599998474121094,35.939998626708984,36.41999816894531,407544.0
+2020-07-16,36.47999954223633,36.779998779296875,36.41999816894531,36.41999816894531,444129.0
+2020-07-19,36.41999816894531,36.900001525878906,36.41999816894531,36.599998474121094,476309.0
+2020-07-20,36.720001220703125,36.779998779296875,34.20000076293945,36.0,555601.0
+2020-07-21,36.0,36.29999923706055,35.7599983215332,35.939998626708984,430618.0
+2020-07-22,36.060001373291016,36.060001373291016,35.63999938964844,35.70000076293945,307104.0
+2020-07-23,35.70000076293945,35.7599983215332,35.220001220703125,35.459999084472656,207149.0
+2020-07-26,35.459999084472656,35.63999938964844,35.099998474121094,35.15999984741211,189428.0
+2020-07-27,35.220001220703125,35.52000045776367,35.15999984741211,35.15999984741211,166814.0
+2020-07-28,35.34000015258789,36.18000030517578,35.220001220703125,35.279998779296875,642001.0
+2020-08-05,35.279998779296875,36.119998931884766,35.279998779296875,36.0,362158.0
+2020-08-06,36.18000030517578,36.47999954223633,35.939998626708984,36.41999816894531,402103.0
+2020-08-09,36.47999954223633,36.900001525878906,36.47999954223633,36.779998779296875,495126.0
+2020-08-10,36.900001525878906,37.5,36.900001525878906,37.20000076293945,928423.0
+2020-08-11,37.2599983215332,37.439998626708984,37.13999938964844,37.2599983215332,489568.0
+2020-08-12,37.2599983215332,38.15999984741211,36.84000015258789,38.15999984741211,760674.0
+2020-08-13,38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0.0
+2020-08-16,38.15999984741211,38.52000045776367,37.79999923706055,38.279998779296875,665243.0
+2020-08-17,38.34000015258789,38.52000045776367,36.599998474121094,37.619998931884766,806218.0
+2020-08-18,37.619998931884766,38.400001525878906,37.2599983215332,37.97999954223633,720963.0
+2020-08-19,38.15999984741211,38.279998779296875,37.439998626708984,38.279998779296875,676434.0
+2020-08-20,38.099998474121094,38.939998626708984,37.79999923706055,38.58000183105469,1311324.0
+2020-08-23,39.0,40.08000183105469,39.0,39.65999984741211,2439204.0
+2020-08-24,39.959999084472656,40.08000183105469,38.880001068115234,39.47999954223633,671669.0
+2020-08-25,39.2400016784668,39.65999984741211,38.81999969482422,38.880001068115234,470726.0
+2020-08-26,38.880001068115234,39.900001525878906,38.70000076293945,39.29999923706055,685249.0
+2020-08-27,39.36000061035156,39.599998474121094,38.939998626708984,39.0,544824.0
+2020-08-30,39.29999923706055,39.599998474121094,39.18000030517578,39.540000915527344,772921.0
+2020-08-31,39.65999984741211,39.779998779296875,39.41999816894531,39.41999816894531,497371.0
+2020-09-01,39.540000915527344,40.02000045776367,39.2400016784668,39.779998779296875,792806.0
+2020-09-02,39.84000015258789,40.86000061035156,39.47999954223633,40.02000045776367,1856931.0
+2020-09-03,40.02000045776367,40.13999938964844,39.29999923706055,39.65999984741211,570084.0
+2020-09-06,39.599998474121094,39.720001220703125,39.2400016784668,39.599998474121094,370956.0
+2020-09-07,39.720001220703125,40.31999969482422,39.41999816894531,40.02000045776367,854866.0
+2020-09-08,40.20000076293945,40.439998626708984,39.84000015258789,40.02000045776367,779221.0
+2020-09-09,39.900001525878906,40.31999969482422,39.720001220703125,40.31999969482422,1151241.0
+2020-09-10,40.79999923706055,42.0,40.380001068115234,40.68000030517578,1974463.0
+2020-09-13,41.040000915527344,41.63999938964844,40.7400016784668,41.58000183105469,713423.0
+2020-09-14,41.58000183105469,41.63999938964844,40.560001373291016,41.099998474121094,545459.0
+2020-09-15,41.279998779296875,41.52000045776367,40.68000030517578,40.97999954223633,670879.0
+2020-09-16,40.97999954223633,41.220001220703125,39.65999984741211,40.02000045776367,666321.0
+2020-09-17,40.2599983215332,40.86000061035156,39.779998779296875,40.2599983215332,477901.0
+2020-09-20,40.13999938964844,40.79999923706055,40.02000045776367,40.2599983215332,948558.0
+2020-09-21,40.31999969482422,40.380001068115234,39.900001525878906,40.13999938964844,464009.0
+2020-09-22,39.900001525878906,40.31999969482422,39.720001220703125,39.959999084472656,396808.0
+2020-09-24,39.900001525878906,40.13999938964844,39.65999984741211,39.959999084472656,374638.0
+2020-09-27,39.959999084472656,40.7400016784668,39.84000015258789,40.439998626708984,1098174.0
+2020-09-28,40.68000030517578,40.68000030517578,39.959999084472656,39.959999084472656,413806.0
+2020-09-29,40.02000045776367,40.13999938964844,39.65999984741211,39.900001525878906,290494.0
+2020-09-30,39.65999984741211,39.959999084472656,39.65999984741211,39.720001220703125,209216.0
+2020-10-01,39.720001220703125,40.02000045776367,39.540000915527344,39.65999984741211,689641.0
+2020-10-04,39.41999816894531,39.900001525878906,39.2400016784668,39.36000061035156,350951.0
+2020-10-05,39.29999923706055,39.540000915527344,38.459999084472656,39.47999954223633,264204.0
+2020-10-06,39.599998474121094,40.79999923706055,39.47999954223633,40.560001373291016,1670074.0
+2020-10-07,40.560001373291016,41.58000183105469,40.380001068115234,41.34000015258789,1677941.0
+2020-10-08,41.58000183105469,41.81999969482422,40.91999816894531,40.97999954223633,1396403.0
+2020-10-11,41.220001220703125,41.880001068115234,40.97999954223633,41.880001068115234,1177064.0
+2020-10-12,42.0,42.900001525878906,41.63999938964844,42.720001220703125,1530828.0
+2020-10-13,43.08000183105469,43.5,42.599998474121094,43.5,1095774.0
+2020-10-14,43.20000076293945,43.31999969482422,42.29999923706055,42.47999954223633,583098.0
+2020-10-15,42.47999954223633,42.65999984741211,41.63999938964844,42.2400016784668,461451.0
+2020-10-18,42.29999923706055,42.540000915527344,41.939998626708984,42.0,188159.0
+2020-10-19,42.29999923706055,42.47999954223633,41.15999984741211,41.7599983215332,417091.0
+2020-10-20,42.0,42.0,40.7400016784668,41.099998474121094,424858.0
+2020-10-21,41.099998474121094,41.34000015258789,40.79999923706055,40.79999923706055,197891.0
+2020-10-22,40.79999923706055,40.79999923706055,40.02000045776367,40.31999969482422,353989.0
+2020-10-25,40.31999969482422,40.439998626708984,36.599998474121094,38.279998779296875,254064.0
+2020-10-26,38.400001525878906,39.47999954223633,37.20000076293945,38.70000076293945,649654.0
+2020-10-27,38.81999969482422,39.41999816894531,38.400001525878906,39.29999923706055,326898.0
+2020-10-28,39.29999923706055,39.36000061035156,38.81999969482422,39.119998931884766,171923.0
+2020-10-29,38.70000076293945,38.70000076293945,37.79999923706055,38.099998474121094,211266.0
+2020-11-01,37.97999954223633,38.400001525878906,37.7400016784668,38.040000915527344,126066.0
+2020-11-02,37.86000061035156,39.29999923706055,37.79999923706055,39.18000030517578,201223.0
+2020-11-03,39.29999923706055,39.599998474121094,38.880001068115234,38.880001068115234,143314.0
+2020-11-04,39.29999923706055,39.540000915527344,38.939998626708984,39.0,192748.0
+2020-11-05,39.0,39.540000915527344,38.70000076293945,39.18000030517578,226261.0
+2020-11-08,39.18000030517578,39.900001525878906,39.18000030517578,39.779998779296875,538161.0
+2020-11-09,40.02000045776367,40.79999923706055,39.84000015258789,40.79999923706055,742301.0
+2020-11-10,41.400001525878906,41.63999938964844,39.900001525878906,40.560001373291016,530936.0
+2020-11-11,40.7400016784668,41.040000915527344,40.13999938964844,40.79999923706055,315659.0
+2020-11-12,40.86000061035156,40.86000061035156,40.560001373291016,40.68000030517578,85803.0
+2020-11-15,40.68000030517578,41.099998474121094,40.68000030517578,40.86000061035156,238946.0
+2020-11-16,40.91999816894531,40.97999954223633,40.31999969482422,40.380001068115234,186421.0
+2020-11-17,40.5,40.68000030517578,40.02000045776367,40.20000076293945,153166.0
+2020-11-18,40.20000076293945,41.099998474121094,40.08000183105469,40.7400016784668,756659.0
+2020-11-19,41.099998474121094,41.34000015258789,40.7400016784668,41.099998474121094,530539.0
+2020-11-22,41.099998474121094,41.099998474121094,40.79999923706055,40.86000061035156,138626.0
+2020-11-23,40.7400016784668,40.7400016784668,40.20000076293945,40.560001373291016,236591.0
+2020-11-24,40.31999969482422,40.7400016784668,40.20000076293945,40.31999969482422,271829.0
+2020-11-25,40.439998626708984,40.7400016784668,40.31999969482422,40.619998931884766,215934.0
+2020-11-26,40.20000076293945,40.68000030517578,39.779998779296875,39.779998779296875,967989.0
+2020-11-29,40.08000183105469,40.08000183105469,39.540000915527344,39.900001525878906,515358.0
+2020-11-30,39.900001525878906,39.900001525878906,39.599998474121094,39.900001525878906,228854.0
+2020-12-01,39.779998779296875,39.84000015258789,39.65999984741211,39.779998779296875,170931.0
+2020-12-02,39.65999984741211,39.65999984741211,39.0,39.2400016784668,479758.0
+2020-12-03,39.29999923706055,39.36000061035156,39.119998931884766,39.29999923706055,181378.0
+2020-12-06,39.36000061035156,39.959999084472656,39.2400016784668,39.2400016784668,311663.0
+2020-12-07,39.2400016784668,39.84000015258789,39.18000030517578,39.779998779296875,415546.0
+2020-12-08,39.779998779296875,39.84000015258789,39.41999816894531,39.599998474121094,121324.0
+2020-12-09,39.779998779296875,40.31999969482422,39.599998474121094,40.13999938964844,588348.0
+2020-12-10,40.31999969482422,41.15999984741211,40.20000076293945,40.560001373291016,1168334.0
+2020-12-13,40.7400016784668,40.79999923706055,40.08000183105469,40.20000076293945,285148.0
+2020-12-14,40.31999969482422,40.31999969482422,39.720001220703125,39.959999084472656,253354.0
+2020-12-15,39.779998779296875,40.560001373291016,39.540000915527344,40.5,538331.0
+2020-12-16,40.619998931884766,41.400001525878906,40.439998626708984,41.040000915527344,1006709.0
+2020-12-17,41.220001220703125,41.34000015258789,40.13999938964844,40.13999938964844,784804.0
+2020-12-20,40.31999969482422,40.439998626708984,39.0,39.36000061035156,1496428.0
+2020-12-21,38.70000076293945,38.70000076293945,37.91999816894531,38.58000183105469,778311.0
+2020-12-22,38.400001525878906,39.0,38.400001525878906,39.0,465708.0
+2020-12-23,39.0,39.119998931884766,38.7599983215332,39.0,338043.0
+2020-12-24,39.119998931884766,39.119998931884766,38.63999938964844,38.81999969482422,250971.0
+2020-12-27,38.7599983215332,39.0,38.63999938964844,38.7599983215332,188501.0
+2020-12-28,38.880001068115234,38.880001068115234,38.400001525878906,38.63999938964844,224464.0
+2020-12-29,38.52000045776367,39.41999816894531,38.52000045776367,39.36000061035156,882586.0
+2020-12-30,39.47999954223633,39.720001220703125,39.2400016784668,39.47999954223633,776529.0
+2020-12-31,39.18000030517578,39.2400016784668,38.81999969482422,38.939998626708984,348844.0
+2021-01-03,38.63999938964844,39.0,38.400001525878906,38.58000183105469,329559.0
+2021-01-04,38.70000076293945,38.70000076293945,38.400001525878906,38.70000076293945,245313.0
+2021-01-05,38.81999969482422,39.060001373291016,38.459999084472656,38.63999938964844,215503.0
+2021-01-06,38.7599983215332,38.81999969482422,38.400001525878906,38.81999969482422,377078.0
+2021-01-07,38.70000076293945,38.81999969482422,38.279998779296875,38.58000183105469,454179.0
+2021-01-10,38.880001068115234,38.880001068115234,38.58000183105469,38.70000076293945,585654.0
+2021-01-11,38.70000076293945,38.81999969482422,38.400001525878906,38.70000076293945,272659.0
+2021-01-12,38.63999938964844,38.7599983215332,38.58000183105469,38.70000076293945,195041.0
+2021-01-13,38.52000045776367,38.880001068115234,38.52000045776367,38.7599983215332,276441.0
+2021-01-14,38.7599983215332,38.880001068115234,38.58000183105469,38.81999969482422,263886.0
+2021-01-17,38.81999969482422,38.81999969482422,38.34000015258789,38.52000045776367,347749.0
+2021-01-18,38.63999938964844,38.70000076293945,38.220001220703125,38.70000076293945,314089.0
+2021-01-19,40.91999816894531,41.70000076293945,39.959999084472656,40.02000045776367,4857961.0
+2021-01-20,40.2599983215332,40.2599983215332,39.36000061035156,39.540000915527344,1065038.0
+2021-01-21,39.47999954223633,39.779998779296875,39.41999816894531,39.720001220703125,632148.0
+2021-01-24,39.84000015258789,39.900001525878906,39.119998931884766,39.36000061035156,418088.0
+2021-01-25,39.599998474121094,39.599998474121094,39.060001373291016,39.119998931884766,552868.0
+2021-01-26,39.119998931884766,39.18000030517578,38.7599983215332,38.7599983215332,468846.0
+2021-01-27,38.880001068115234,39.18000030517578,38.70000076293945,39.060001373291016,315633.0
+2021-01-28,38.7599983215332,39.2400016784668,38.70000076293945,39.060001373291016,459139.0
+2021-01-31,38.880001068115234,39.0,38.459999084472656,38.81999969482422,457211.0
+2021-02-01,38.70000076293945,38.880001068115234,38.400001525878906,38.63999938964844,383496.0
+2021-02-02,38.63999938964844,38.939998626708984,38.220001220703125,38.939998626708984,705899.0
+2021-02-03,39.0,39.36000061035156,38.220001220703125,38.34000015258789,867076.0
+2021-02-04,38.099998474121094,38.220001220703125,37.619998931884766,38.220001220703125,508388.0
+2021-02-07,38.34000015258789,38.70000076293945,38.34000015258789,38.70000076293945,338009.0
+2021-02-08,38.63999938964844,39.0,38.58000183105469,38.880001068115234,523054.0
+2021-02-09,38.880001068115234,39.2400016784668,38.70000076293945,38.939998626708984,756971.0
+2021-02-10,39.0,39.119998931884766,38.63999938964844,38.63999938964844,555864.0
+2021-02-11,38.63999938964844,39.119998931884766,38.58000183105469,38.70000076293945,896804.0
+2021-02-14,38.7599983215332,39.060001373291016,38.7599983215332,38.880001068115234,311004.0
+2021-02-15,38.880001068115234,39.0,38.58000183105469,38.63999938964844,861089.0
+2021-02-16,38.63999938964844,38.70000076293945,38.459999084472656,38.58000183105469,617993.0
+2021-02-17,38.63999938964844,38.63999938964844,38.400001525878906,38.58000183105469,568776.0
+2021-02-18,38.58000183105469,38.63999938964844,38.279998779296875,38.400001525878906,1026283.0
+2021-02-21,38.400001525878906,39.84000015258789,38.279998779296875,39.65999984741211,2153683.0
+2021-02-22,39.720001220703125,40.68000030517578,39.65999984741211,39.779998779296875,1980738.0
+2021-02-23,39.900001525878906,40.20000076293945,39.599998474121094,40.13999938964844,927874.0
+2021-02-24,40.20000076293945,40.5,39.29999923706055,39.41999816894531,1164203.0
+2021-02-25,39.599998474121094,40.5,39.599998474121094,40.5,949244.0
+2021-02-28,40.20000076293945,40.2599983215332,39.84000015258789,40.08000183105469,680281.0
+2021-03-01,40.20000076293945,40.439998626708984,39.779998779296875,40.380001068115234,752798.0
+2021-03-02,40.439998626708984,40.560001373291016,40.20000076293945,40.560001373291016,787306.0
+2021-03-03,40.619998931884766,41.279998779296875,40.2599983215332,40.91999816894531,1302834.0
+2021-03-04,40.97999954223633,41.81999969482422,40.380001068115234,40.5,1556953.0
+2021-03-07,40.68000030517578,42.0,40.5,41.34000015258789,1807113.0
+2021-03-08,41.400001525878906,41.400001525878906,40.79999923706055,40.91999816894531,788634.0
+2021-03-09,41.040000915527344,41.040000915527344,40.68000030517578,40.91999816894531,545409.0
+2021-03-10,42.0,42.060001373291016,41.099998474121094,41.220001220703125,1549173.0
+2021-03-11,41.220001220703125,41.220001220703125,40.79999923706055,41.099998474121094,572288.0
+2021-03-14,40.91999816894531,41.400001525878906,40.91999816894531,41.15999984741211,327683.0
+2021-03-15,41.040000915527344,41.400001525878906,40.91999816894531,41.15999984741211,471221.0
+2021-03-16,41.34000015258789,42.2400016784668,41.099998474121094,42.0,1572256.0
+2021-03-17,42.18000030517578,42.720001220703125,41.70000076293945,41.81999969482422,953338.0
+2021-03-18,42.65999984741211,42.65999984741211,40.79999923706055,40.79999923706055,858664.0
+2021-03-21,40.86000061035156,41.459999084472656,40.79999923706055,41.400001525878906,541193.0
+2021-03-22,41.400001525878906,41.58000183105469,41.15999984741211,41.400001525878906,272243.0
+2021-03-23,41.58000183105469,41.63999938964844,41.099998474121094,41.279998779296875,241241.0
+2021-03-24,41.15999984741211,41.52000045776367,41.099998474121094,41.099998474121094,320116.0
+2021-03-25,41.220001220703125,41.34000015258789,40.7400016784668,41.220001220703125,431428.0
+2021-03-28,41.15999984741211,41.220001220703125,40.97999954223633,41.040000915527344,215411.0
+2021-03-29,41.040000915527344,41.099998474121094,40.79999923706055,40.97999954223633,290979.0
+2021-03-30,41.099998474121094,41.099998474121094,40.7400016784668,41.040000915527344,330909.0
+2021-03-31,41.040000915527344,42.720001220703125,40.439998626708984,42.720001220703125,1969366.0
+2021-04-01,42.720001220703125,44.400001525878906,42.720001220703125,44.099998474121094,2064518.0
+2021-04-04,44.63999938964844,45.0,44.220001220703125,44.459999084472656,1097869.0
+2021-04-05,44.459999084472656,44.459999084472656,43.439998626708984,43.5,844523.0
+2021-04-06,43.5,44.15999984741211,43.5,43.7400016784668,479664.0
+2021-04-07,43.7400016784668,43.7400016784668,43.7400016784668,43.7400016784668,0.0
+2021-04-08,44.400001525878906,44.459999084472656,43.7400016784668,44.459999084472656,407539.0
+2021-04-11,44.459999084472656,44.459999084472656,44.459999084472656,44.459999084472656,0.0
+2021-04-12,45.18000030517578,46.380001068115234,45.18000030517578,46.20000076293945,880733.0
+2021-04-13,46.2599983215332,46.86000061035156,45.65999984741211,45.65999984741211,1320108.0
+2021-04-14,45.0,46.439998626708984,44.880001068115234,45.599998474121094,1496794.0
+2021-04-15,43.95000076293945,46.95000076293945,43.95000076293945,46.04999923706055,1461417.0
+2021-04-18,46.5,46.5,45.525001525878906,45.67499923706055,742638.0
+2021-04-19,45.67499923706055,45.900001525878906,44.92499923706055,45.07500076293945,854958.0
+2021-04-20,45.07500076293945,45.599998474121094,44.625,45.29999923706055,427701.0
+2021-04-21,45.375,45.599998474121094,44.775001525878906,45.0,367431.0
+2021-04-22,45.0,45.0,44.54999923706055,44.625,282154.0
+2021-04-25,44.625,45.45000076293945,44.474998474121094,45.224998474121094,463291.0
+2021-04-26,45.224998474121094,45.75,45.150001525878906,45.75,879666.0
+2021-04-27,45.75,46.125,45.525001525878906,45.900001525878906,313706.0
+2021-04-28,45.900001525878906,47.25,45.900001525878906,47.025001525878906,896621.0
+2021-04-29,47.025001525878906,48.0,47.025001525878906,47.32500076293945,617285.0
+2021-05-02,47.400001525878906,49.125,47.400001525878906,48.82500076293945,715286.0
+2021-05-03,48.900001525878906,50.025001525878906,47.92499923706055,48.224998474121094,419146.0
+2021-05-04,48.224998474121094,48.224998474121094,47.099998474121094,47.474998474121094,681897.0
+2021-05-05,48.0,48.29999923706055,47.70000076293945,48.29999923706055,246617.0
+2021-05-06,48.29999923706055,48.29999923706055,47.775001525878906,47.849998474121094,259050.0
+2021-05-09,48.0,48.0,47.400001525878906,47.400001525878906,189305.0
+2021-05-10,47.400001525878906,47.849998474121094,47.32500076293945,47.70000076293945,226078.0
+2021-05-17,47.92499923706055,47.92499923706055,47.474998474121094,47.474998474121094,103015.0
+2021-05-18,47.625,47.625,46.79999923706055,46.95000076293945,383314.0
+2021-05-19,46.875,47.025001525878906,46.349998474121094,46.5,395193.0
+2021-05-20,46.349998474121094,46.5,45.974998474121094,46.20000076293945,381190.0
+2021-05-23,45.82500076293945,46.875,45.82500076293945,46.875,361458.0
+2021-05-24,47.025001525878906,47.025001525878906,46.57500076293945,46.875,352406.0
+2021-05-25,46.875,47.17499923706055,46.650001525878906,46.875,355762.0
+2021-05-26,46.875,46.875,46.650001525878906,46.79999923706055,288139.0
+2021-05-27,46.79999923706055,46.875,46.57500076293945,46.650001525878906,263051.0
+2021-05-30,46.875,47.099998474121094,46.650001525878906,47.025001525878906,290925.0
+2021-05-31,47.099998474121094,47.474998474121094,47.099998474121094,47.25,316625.0
+2021-06-01,47.32500076293945,47.54999923706055,46.875,46.95000076293945,352055.0
+2021-06-02,46.95000076293945,47.32500076293945,46.724998474121094,47.32500076293945,316313.0
+2021-06-03,47.32500076293945,47.400001525878906,46.79999923706055,46.875,994929.0
+2021-06-06,46.875,46.875,46.275001525878906,46.650001525878906,859977.0
+2021-06-07,46.724998474121094,47.849998474121094,46.650001525878906,47.849998474121094,985958.0
+2021-06-08,47.849998474121094,48.224998474121094,47.32500076293945,48.150001525878906,1110830.0
+2021-06-09,48.0,48.45000076293945,47.70000076293945,48.0,1216665.0
+2021-06-10,48.224998474121094,52.20000076293945,48.0,51.0,3295007.0
+2021-06-13,51.150001525878906,52.20000076293945,50.32500076293945,50.474998474121094,1005011.0
+2021-06-14,50.54999923706055,50.54999923706055,48.75,48.900001525878906,971015.0
+2021-06-15,49.42499923706055,49.42499923706055,48.375,48.67499923706055,296730.0
+2021-06-16,48.75,49.20000076293945,48.75,48.974998474121094,391293.0
+2021-06-17,48.974998474121094,51.224998474121094,48.974998474121094,51.150001525878906,1105090.0
+2021-06-20,51.599998474121094,53.400001525878906,50.849998474121094,52.5,1186809.0
+2021-06-21,52.5,52.5,51.224998474121094,51.45000076293945,654281.0
+2021-06-22,51.45000076293945,51.67499923706055,50.849998474121094,51.0,500229.0
+2021-06-23,51.0,51.0,50.099998474121094,50.17499923706055,606389.0
+2021-06-24,50.400001525878906,50.474998474121094,49.57500076293945,50.099998474121094,604443.0
+2021-06-27,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0.0
+2021-06-28,51.150001525878906,52.79999923706055,51.150001525878906,51.82500076293945,1387161.0
+2021-06-29,51.82500076293945,51.974998474121094,51.375,51.75,473001.0
+2021-06-30,52.275001525878906,52.275001525878906,51.224998474121094,51.224998474121094,580829.0
+2021-07-01,51.29999923706055,51.75,50.92499923706055,51.45000076293945,202434.0
+2021-07-04,51.375,51.900001525878906,51.29999923706055,51.75,364771.0
+2021-07-05,51.82500076293945,52.275001525878906,51.525001525878906,51.525001525878906,677122.0
+2021-07-06,51.525001525878906,51.75,50.849998474121094,51.0,645995.0
+2021-07-07,51.0,51.375,50.625,50.849998474121094,502110.0
+2021-07-08,51.0,51.224998474121094,50.54999923706055,51.0,659894.0
+2021-07-11,51.224998474121094,51.29999923706055,50.400001525878906,50.400001525878906,641509.0
+2021-07-12,50.32500076293945,50.54999923706055,49.349998474121094,49.42499923706055,460946.0
+2021-07-13,49.5,51.375,49.349998474121094,50.92499923706055,1122518.0
+2021-07-14,51.0,51.375,50.625,50.849998474121094,500043.0
+2021-07-15,50.849998474121094,51.29999923706055,50.775001525878906,51.07500076293945,417727.0
+2021-07-25,51.224998474121094,51.67499923706055,51.0,51.07500076293945,507250.0
+2021-07-26,51.150001525878906,51.29999923706055,50.625,50.849998474121094,228142.0
+2021-07-27,50.849998474121094,51.150001525878906,50.625,51.0,296777.0
+2021-07-28,50.849998474121094,51.150001525878906,50.775001525878906,51.150001525878906,679607.0
+2021-07-29,51.150001525878906,51.29999923706055,50.92499923706055,51.0,641685.0
+2021-08-01,51.0,51.0,50.54999923706055,50.54999923706055,416766.0
+2021-08-02,50.54999923706055,50.625,50.099998474121094,50.25,468571.0
+2021-08-03,50.25,50.25,49.724998474121094,49.724998474121094,414265.0
+2021-08-04,49.79999923706055,49.79999923706055,49.04999923706055,49.275001525878906,417359.0
+2021-08-05,49.275001525878906,49.875,48.974998474121094,49.42499923706055,455321.0
+2021-08-08,49.57500076293945,49.79999923706055,49.5,49.57500076293945,164454.0
+2021-08-09,49.79999923706055,49.79999923706055,49.275001525878906,49.5,223334.0
+2021-08-10,49.79999923706055,50.025001525878906,49.42499923706055,49.724998474121094,506570.0
+2021-08-11,49.875,50.099998474121094,49.5,50.025001525878906,530203.0
+2021-08-12,50.025001525878906,51.599998474121094,49.79999923706055,51.29999923706055,1479121.0
+2021-08-15,51.67499923706055,52.04999923706055,50.70000076293945,50.92499923706055,763925.0
+2021-08-16,51.07500076293945,51.07500076293945,50.32500076293945,50.400001525878906,387053.0
+2021-08-17,50.25,51.29999923706055,49.95000076293945,51.29999923706055,255906.0
+2021-08-18,51.224998474121094,51.224998474121094,50.54999923706055,51.0,433345.0
+2021-08-19,50.54999923706055,51.0,50.25,50.474998474121094,374139.0
+2021-08-22,50.400001525878906,50.474998474121094,49.875,49.95000076293945,181285.0
+2021-08-23,49.875,50.625,49.875,50.625,484942.0
+2021-08-24,50.625,51.599998474121094,50.32500076293945,51.07500076293945,529510.0
+2021-08-25,51.29999923706055,51.375,50.17499923706055,50.400001525878906,462851.0
+2021-08-26,50.25,50.775001525878906,50.25,50.54999923706055,226022.0
+2021-08-29,50.775001525878906,51.0,50.54999923706055,50.54999923706055,200649.0
+2021-08-30,50.54999923706055,51.224998474121094,50.474998474121094,50.92499923706055,231655.0
+2021-08-31,51.07500076293945,51.599998474121094,51.0,51.525001525878906,456753.0
+2021-09-01,51.67499923706055,52.125,51.67499923706055,52.04999923706055,839207.0
+2021-09-02,52.04999923706055,53.54999923706055,51.75,52.875,1380895.0
+2021-09-05,53.025001525878906,53.025001525878906,52.125,52.650001525878906,317305.0
+2021-09-06,52.5,52.79999923706055,52.20000076293945,52.724998474121094,363907.0
+2021-09-07,52.724998474121094,52.79999923706055,52.20000076293945,52.650001525878906,196722.0
+2021-09-08,52.650001525878906,53.025001525878906,52.349998474121094,52.5,250242.0
+2021-09-09,52.349998474121094,52.349998474121094,51.974998474121094,51.974998474121094,165713.0
+2021-09-12,51.75,52.650001525878906,51.0,52.42499923706055,226793.0
+2021-09-13,52.724998474121094,57.150001525878906,52.5,55.125,2514477.0
+2021-09-14,55.349998474121094,55.5,54.150001525878906,54.67499923706055,622499.0
+2021-09-15,54.75,54.75,53.92499923706055,54.224998474121094,377287.0
+2021-09-16,54.375,54.75,53.54999923706055,53.54999923706055,1074549.0
+2021-09-19,53.70000076293945,56.025001525878906,53.625,55.349998474121094,965361.0
+2021-09-20,55.349998474121094,55.5,54.150001525878906,54.75,411325.0
+2021-09-21,54.375,56.775001525878906,54.150001525878906,55.724998474121094,698494.0
+2021-09-22,55.79999923706055,55.95000076293945,55.125,55.20000076293945,192661.0
+2021-09-26,55.275001525878906,55.875,54.75,54.75,549879.0
+2021-09-27,54.75,56.32500076293945,54.75,56.17499923706055,387909.0
+2021-09-28,56.32500076293945,56.400001525878906,55.42499923706055,55.5,415558.0
+2021-09-29,55.875,55.875,53.92499923706055,54.07500076293945,465303.0
+2021-09-30,54.07500076293945,54.974998474121094,54.0,54.67499923706055,307159.0
+2021-10-03,54.75,55.42499923706055,54.525001525878906,55.275001525878906,160883.0
+2021-10-04,55.5,55.5,54.75,54.82500076293945,117798.0
+2021-10-05,54.82500076293945,54.974998474121094,54.375,54.75,625641.0
+2021-10-06,54.75,54.75,54.224998474121094,54.375,360727.0
+2021-10-07,54.525001525878906,54.900001525878906,54.375,54.599998474121094,138541.0
+2021-10-10,54.375,54.75,53.625,53.775001525878906,232289.0
+2021-10-11,53.775001525878906,53.775001525878906,53.775001525878906,53.775001525878906,0.0
+2021-10-12,53.17499923706055,54.45000076293945,52.95000076293945,53.70000076293945,234145.0
+2021-10-13,53.775001525878906,54.375,53.474998474121094,54.29999923706055,140018.0
+2021-10-14,54.375,54.375,53.70000076293945,53.849998474121094,308309.0
+2021-10-17,54.375,54.974998474121094,54.375,54.82500076293945,248222.0
+2021-10-18,55.04999923706055,55.79999923706055,54.375,55.79999923706055,395527.0
+2021-10-19,55.875,56.17499923706055,54.45000076293945,54.974998474121094,413885.0
+2021-10-20,54.67499923706055,55.275001525878906,54.67499923706055,55.125,185930.0
+2021-10-21,55.125,55.95000076293945,54.67499923706055,55.650001525878906,332123.0
+2021-10-24,55.650001525878906,55.650001525878906,54.82500076293945,54.82500076293945,196657.0
+2021-10-25,54.82500076293945,54.974998474121094,54.75,54.82500076293945,58577.0
+2021-10-26,54.82500076293945,55.349998474121094,54.599998474121094,54.974998474121094,159277.0
+2021-10-27,54.75,54.974998474121094,54.67499923706055,54.75,47825.0
+2021-10-28,54.67499923706055,55.875,54.07500076293945,55.5,324943.0
+2021-10-31,55.724998474121094,56.625,55.650001525878906,56.32500076293945,901098.0
+2021-11-01,56.400001525878906,57.0,55.95000076293945,55.95000076293945,685887.0
+2021-11-02,56.099998474121094,56.92499923706055,55.95000076293945,56.400001525878906,406138.0
+2021-11-03,56.400001525878906,56.400001525878906,55.650001525878906,56.25,277189.0
+2021-11-04,55.95000076293945,57.07500076293945,55.875,57.07500076293945,432089.0
+2021-11-07,57.29999923706055,58.275001525878906,57.07500076293945,58.275001525878906,465258.0
+2021-11-08,58.275001525878906,58.650001525878906,57.375,58.349998474121094,385417.0
+2021-11-09,58.349998474121094,59.17499923706055,56.625,57.375,521906.0
+2021-11-10,57.45000076293945,58.275001525878906,57.0,57.599998474121094,341747.0
+2021-11-11,57.67499923706055,57.974998474121094,57.0,57.0,186187.0
+2021-11-14,57.0,57.224998474121094,56.099998474121094,56.625,183370.0
+2021-11-15,56.625,58.20000076293945,56.625,57.82500076293945,291447.0
+2021-11-16,57.82500076293945,58.20000076293945,57.375,57.75,155845.0
+2021-11-17,57.599998474121094,57.75,57.0,57.0,87462.0
+2021-11-18,57.0,57.0,57.0,57.0,0.0
+2021-11-21,56.625,56.625,55.125,55.5,162855.0
+2021-11-22,55.349998474121094,55.875,54.0,54.67499923706055,219833.0
+2021-11-23,54.67499923706055,56.099998474121094,53.70000076293945,54.150001525878906,234570.0
+2021-11-24,54.375,54.375,53.849998474121094,53.92499923706055,314026.0
+2021-11-25,54.375,54.75,52.875,52.875,554975.0
+2021-11-28,52.875,52.875,52.875,52.875,0.0
+2021-11-29,51.67499923706055,52.349998474121094,49.5,49.95000076293945,339110.0
+2021-11-30,50.17499923706055,50.17499923706055,48.0,49.125,813230.0
+2021-12-01,49.349998474121094,52.79999923706055,48.974998474121094,52.275001525878906,566047.0
+2021-12-02,52.275001525878906,52.275001525878906,51.0,51.82500076293945,223238.0
+2021-12-05,51.82500076293945,52.57500076293945,51.82500076293945,52.125,225439.0
+2021-12-06,52.42499923706055,52.5,51.0,51.0,314789.0
+2021-12-07,51.375,51.900001525878906,51.07500076293945,51.45000076293945,207785.0
+2021-12-08,51.75,51.75,50.92499923706055,51.0,179086.0
+2021-12-09,51.224998474121094,51.75,51.224998474121094,51.599998474121094,208823.0
+2021-12-12,51.375,51.45000076293945,50.92499923706055,51.0,183486.0
+2021-12-13,51.07500076293945,53.625,51.07500076293945,52.5,713987.0
+2021-12-14,52.875,53.25,51.599998474121094,51.82500076293945,331271.0
+2021-12-15,51.974998474121094,52.42499923706055,51.599998474121094,52.125,184687.0
+2021-12-16,52.42499923706055,53.25,52.20000076293945,52.42499923706055,464807.0
+2021-12-19,52.125,53.025001525878906,51.75,52.5,134203.0
+2021-12-20,52.5,52.5,51.375,51.900001525878906,164990.0
+2021-12-21,51.974998474121094,52.275001525878906,51.45000076293945,51.525001525878906,201838.0
+2021-12-22,51.525001525878906,51.82500076293945,51.07500076293945,51.150001525878906,199695.0
+2021-12-23,51.0,51.67499923706055,51.0,51.375,112265.0
+2021-12-26,51.67499923706055,51.67499923706055,51.0,51.0,145766.0
+2021-12-27,51.0,51.0,50.025001525878906,50.625,399046.0
+2021-12-28,50.849998474121094,51.29999923706055,50.54999923706055,51.0,338427.0
+2021-12-29,51.0,51.0,50.25,50.625,469051.0
+2021-12-30,50.54999923706055,50.625,50.025001525878906,50.099998474121094,272329.0
+2022-01-02,50.25,50.474998474121094,49.95000076293945,49.95000076293945,243035.0
+2022-01-03,50.17499923706055,50.400001525878906,49.875,50.17499923706055,193434.0
+2022-01-04,49.95000076293945,51.599998474121094,49.95000076293945,51.599998474121094,459851.0
+2022-01-05,51.67499923706055,52.57500076293945,51.45000076293945,51.67499923706055,360507.0
+2022-01-06,51.75,52.125,51.150001525878906,52.125,167570.0
+2022-01-09,52.275001525878906,52.349998474121094,51.75,52.04999923706055,234154.0
+2022-01-10,52.04999923706055,52.349998474121094,51.75,52.125,192815.0
+2022-01-11,52.04999923706055,53.474998474121094,51.75,53.474998474121094,546135.0
+2022-01-12,53.474998474121094,54.900001525878906,53.474998474121094,54.599998474121094,604226.0
+2022-01-13,54.75,55.5,54.599998474121094,55.125,314617.0
+2022-01-16,55.20000076293945,55.5,54.45000076293945,54.67499923706055,212109.0
+2022-01-17,54.599998474121094,55.5,54.29999923706055,55.125,229005.0
+2022-01-18,56.099998474121094,57.974998474121094,55.20000076293945,55.5,862170.0
+2022-01-19,55.5,55.875,55.125,55.5,308062.0
+2022-01-20,55.5,55.57500076293945,54.75,55.42499923706055,281455.0
+2022-01-23,55.04999923706055,55.42499923706055,54.525001525878906,54.525001525878906,107053.0
+2022-01-24,54.525001525878906,54.75,53.849998474121094,53.92499923706055,169089.0
+2022-01-25,53.92499923706055,54.375,53.625,53.92499923706055,115649.0
+2022-01-26,53.92499923706055,54.900001525878906,53.92499923706055,54.599998474121094,451094.0
+2022-01-27,54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0.0
+2022-01-30,56.70000076293945,57.75,56.400001525878906,57.07500076293945,553862.0
+2022-01-31,57.07500076293945,59.025001525878906,56.400001525878906,58.650001525878906,833306.0
+2022-02-01,58.875,63.75,58.724998474121094,59.849998474121094,1795702.0
+2022-02-02,59.849998474121094,60.375,58.724998474121094,59.099998474121094,426019.0
+2022-02-03,59.099998474121094,59.70000076293945,58.95000076293945,59.25,382074.0
+2022-02-06,59.25,59.625,58.57500076293945,58.95000076293945,1021402.0
+2022-02-07,58.875,60.0,58.349998474121094,59.54999923706055,361962.0
+2022-02-08,59.54999923706055,60.150001525878906,59.25,59.54999923706055,227646.0
+2022-02-09,59.54999923706055,61.42499923706055,59.54999923706055,61.349998474121094,619783.0
+2022-02-10,61.349998474121094,62.92499923706055,60.974998474121094,61.724998474121094,595662.0
+2022-02-13,61.5,61.875,59.775001525878906,60.375,427593.0
+2022-02-14,59.70000076293945,61.5,59.70000076293945,60.75,394990.0
+2022-02-15,60.599998474121094,61.349998474121094,60.375,60.75,150219.0
+2022-02-16,60.82500076293945,63.0,60.82500076293945,61.57500076293945,607154.0
+2022-02-17,61.875,62.25,61.349998474121094,62.17499923706055,242817.0
+2022-02-20,62.17499923706055,62.17499923706055,60.75,60.75,263606.0
+2022-02-21,60.82500076293945,62.54999923706055,60.82500076293945,61.125,346253.0
+2022-02-23,60.974998474121094,62.17499923706055,60.82500076293945,61.5,185425.0
+2022-02-24,60.75,61.275001525878906,60.0,60.75,356003.0
+2022-02-27,61.04999923706055,62.25,61.04999923706055,62.17499923706055,315045.0
+2022-02-28,62.25,64.125,61.95000076293945,62.92499923706055,997873.0
+2022-03-01,62.25,62.400001525878906,61.724998474121094,62.25,415869.0
+2022-03-02,62.25,62.25,60.07500076293945,60.82500076293945,461641.0
+2022-03-03,60.900001525878906,61.79999923706055,60.07500076293945,60.375,409738.0
+2022-03-06,61.125,61.125,60.29999923706055,60.525001525878906,196357.0
+2022-03-07,60.75,61.95000076293945,60.150001525878906,61.20000076293945,427109.0
+2022-03-08,60.75,61.42499923706055,59.92499923706055,60.375,590778.0
+2022-03-09,60.67499923706055,60.67499923706055,59.849998474121094,60.29999923706055,239461.0
+2022-03-10,59.849998474121094,60.224998474121094,59.25,59.54999923706055,316117.0
+2022-03-13,59.625,59.849998474121094,58.875,59.400001525878906,346261.0
+2022-03-14,59.25,60.0,58.875,59.25,202277.0
+2022-03-15,59.25,59.474998474121094,57.45000076293945,57.45000076293945,460451.0
+2022-03-16,57.525001525878906,58.5,57.375,57.375,320091.0
+2022-03-17,57.75,58.125,57.07500076293945,57.07500076293945,438129.0
+2022-03-20,57.375,59.25,57.29999923706055,58.5,264093.0
+2022-03-21,58.650001525878906,59.775001525878906,58.650001525878906,59.400001525878906,439978.0
+2022-03-22,59.625,60.599998474121094,59.25,60.375,506245.0
+2022-03-23,60.599998474121094,61.724998474121094,60.525001525878906,61.57500076293945,810182.0
+2022-03-24,61.57500076293945,62.400001525878906,61.57500076293945,62.025001525878906,545061.0
+2022-03-27,62.099998474121094,62.099998474121094,61.125,61.20000076293945,521926.0
+2022-03-28,61.20000076293945,61.20000076293945,60.07500076293945,60.375,605499.0
+2022-03-29,60.375,61.5,59.92499923706055,60.0,544326.0
+2022-03-30,60.0,60.224998474121094,58.57500076293945,58.79999923706055,369605.0
+2022-03-31,58.724998474121094,59.025001525878906,57.75,58.275001525878906,461367.0
+2022-04-03,58.42499923706055,58.5,58.125,58.5,285906.0
+2022-04-04,58.5,58.5,58.5,58.5,0.0
+2022-04-05,58.04999923706055,59.625,58.04999923706055,59.400001525878906,357395.0
+2022-04-06,59.54999923706055,60.375,58.79999923706055,59.625,414689.0
+2022-04-07,59.625,60.07500076293945,58.875,59.70000076293945,250722.0
+2022-04-10,59.92499923706055,60.29999923706055,59.25,60.0,278582.0
+2022-04-11,60.150001525878906,60.150001525878906,59.25,59.92499923706055,321585.0
+2022-04-12,59.70000076293945,59.70000076293945,58.57500076293945,59.025001525878906,178895.0
+2022-04-13,58.95000076293945,59.025001525878906,57.974998474121094,58.724998474121094,329890.0
+2022-04-14,58.724998474121094,58.79999923706055,57.900001525878906,58.20000076293945,214915.0
+2022-04-17,58.95000076293945,60.150001525878906,58.5,60.07500076293945,464553.0
+2022-04-18,60.29999923706055,61.95000076293945,59.32500076293945,60.974998474121094,649999.0
+2022-04-19,61.04999923706055,61.20000076293945,60.0,60.0,188653.0
+2022-04-20,60.0,60.0,59.025001525878906,59.099998474121094,125373.0
+2022-04-21,59.099998474121094,59.099998474121094,57.974998474121094,59.099998474121094,244178.0
+2022-04-24,58.875,59.17499923706055,58.5,58.875,50409.0
+2022-04-25,58.724998474121094,59.474998474121094,58.5,58.875,81313.0
+2022-04-26,58.57500076293945,59.474998474121094,58.5,58.650001525878906,139165.0
+2022-04-27,58.650001525878906,59.474998474121094,58.57500076293945,59.400001525878906,99525.0
+2022-04-28,59.474998474121094,59.625,58.57500076293945,59.17499923706055,104599.0
+2022-05-08,58.5,59.17499923706055,58.20000076293945,58.275001525878906,91410.0
+2022-05-09,58.275001525878906,58.57500076293945,58.125,58.125,148654.0
+2022-05-10,58.125,58.5,56.400001525878906,57.07500076293945,332818.0
+2022-05-11,57.375,57.82500076293945,57.0,57.0,80905.0
+2022-05-12,57.0,57.0,55.5,55.57500076293945,190658.0
+2022-05-15,55.650001525878906,56.32500076293945,55.42499923706055,55.875,209198.0
+2022-05-16,56.17499923706055,57.375,54.974998474121094,55.42499923706055,503514.0
+2022-05-17,55.275001525878906,56.625,54.375,56.625,307474.0
+2022-05-18,56.625,56.625,56.625,56.625,0.0
+2022-05-19,56.849998474121094,56.849998474121094,54.45000076293945,55.875,434679.0
+2022-05-22,55.79999923706055,56.17499923706055,54.974998474121094,55.5,201361.0
+2022-05-23,54.82500076293945,55.5,54.75,55.125,266965.0
+2022-05-24,55.125,56.25,54.82500076293945,55.57500076293945,230835.0
+2022-05-25,55.57500076293945,56.17499923706055,55.5,55.724998474121094,87047.0
+2022-05-26,56.099998474121094,56.17499923706055,55.5,55.650001525878906,89242.0
+2022-05-29,55.875,56.25,55.875,56.25,238629.0
+2022-05-30,56.25,58.724998474121094,55.79999923706055,56.849998474121094,766633.0
+2022-05-31,57.150001525878906,57.599998474121094,56.625,57.224998474121094,200665.0
+2022-06-01,57.224998474121094,58.20000076293945,57.224998474121094,57.82500076293945,269703.0
+2022-06-02,57.75,59.17499923706055,57.599998474121094,57.82500076293945,506203.0
+2022-06-05,57.900001525878906,59.099998474121094,57.900001525878906,58.875,290863.0
+2022-06-06,59.25,60.29999923706055,59.025001525878906,59.25,708645.0
+2022-06-07,58.875,59.099998474121094,58.125,58.349998474121094,226102.0
+2022-06-08,58.349998474121094,58.724998474121094,57.599998474121094,58.04999923706055,176947.0
+2022-06-09,58.125,58.724998474121094,57.150001525878906,58.42499923706055,250426.0
+2022-06-12,58.42499923706055,58.42499923706055,57.0,57.224998474121094,141186.0
+2022-06-13,56.70000076293945,56.70000076293945,55.04999923706055,55.5,153149.0
+2022-06-14,55.5,55.5,52.275001525878906,54.67499923706055,462233.0
+2022-06-15,54.75,55.57500076293945,54.75,55.125,91115.0
+2022-06-16,55.04999923706055,55.650001525878906,52.875,52.875,283581.0
+2022-06-19,52.5,52.5,50.775001525878906,50.775001525878906,165113.0
+2022-06-20,50.474998474121094,51.900001525878906,50.474998474121094,51.75,158982.0
+2022-06-21,52.04999923706055,52.275001525878906,51.45000076293945,51.599998474121094,334013.0
+2022-06-22,51.599998474121094,51.75,49.42499923706055,49.42499923706055,175451.0
+2022-06-23,49.275001525878906,49.875,48.0,49.875,277294.0
+2022-06-26,50.625,51.150001525878906,50.17499923706055,50.70000076293945,248649.0
+2022-06-27,50.625,50.849998474121094,48.150001525878906,48.150001525878906,358787.0
+2022-06-28,48.0,48.75,47.54999923706055,48.75,331031.0
+2022-06-29,48.75,50.625,48.150001525878906,50.25,311105.0
+2022-06-30,50.25,50.849998474121094,49.42499923706055,50.025001525878906,220821.0
+2022-07-03,49.04999923706055,49.5,48.82500076293945,48.82500076293945,194350.0
+2022-07-04,49.125,49.650001525878906,48.599998474121094,49.5,396527.0
+2022-07-05,49.875,50.625,49.5,50.25,489577.0
+2022-07-06,50.025001525878906,50.54999923706055,49.95000076293945,50.25,303199.0
+2022-07-13,50.25,50.25,49.875,50.099998474121094,83027.0
+2022-07-14,49.95000076293945,51.0,49.5,50.400001525878906,299134.0
+2022-07-17,50.92499923706055,51.75,49.875,50.099998474121094,761861.0
+2022-07-18,50.17499923706055,51.150001525878906,50.17499923706055,50.70000076293945,797362.0
+2022-07-19,51.0,53.25,50.849998474121094,52.79999923706055,449283.0
+2022-07-20,53.25,55.5,52.875,53.849998474121094,295977.0
+2022-07-21,54.375,54.974998474121094,53.400001525878906,53.849998474121094,301811.0
+2022-07-24,54.07500076293945,54.75,53.32500076293945,54.224998474121094,276647.0
+2022-07-25,54.0,54.07500076293945,52.650001525878906,53.025001525878906,178446.0
+2022-07-26,53.025001525878906,53.625,52.79999923706055,53.625,87258.0
+2022-07-27,53.92499923706055,54.599998474121094,53.400001525878906,53.474998474121094,175942.0
+2022-07-28,53.625,54.375,53.400001525878906,54.07500076293945,114506.0
+2022-07-31,54.75,56.625,54.599998474121094,56.25,338522.0
+2022-08-01,56.54999923706055,57.45000076293945,56.474998474121094,57.0,246562.0
+2022-08-02,57.0,57.150001525878906,55.875,56.25,185901.0
+2022-08-03,56.32500076293945,57.150001525878906,55.5,56.32500076293945,195534.0
+2022-08-04,56.17499923706055,56.54999923706055,55.875,56.474998474121094,148309.0
+2022-08-07,56.474998474121094,56.849998474121094,56.17499923706055,56.25,70658.0
+2022-08-08,56.17499923706055,56.17499923706055,55.20000076293945,55.5,249495.0
+2022-08-09,55.42499923706055,55.5,54.0,54.150001525878906,251478.0
+2022-08-10,54.150001525878906,54.900001525878906,54.07500076293945,54.29999923706055,275877.0
+2022-08-11,54.67499923706055,54.75,54.375,54.525001525878906,146610.0
+2022-08-14,54.75,55.349998474121094,52.724998474121094,53.400001525878906,302803.0
+2022-08-15,53.400001525878906,54.0,52.95000076293945,53.70000076293945,236050.0
+2022-08-16,54.0,54.07500076293945,53.400001525878906,53.70000076293945,158621.0
+2022-08-17,53.70000076293945,54.525001525878906,53.625,54.150001525878906,579658.0
+2022-08-18,54.375,54.525001525878906,53.400001525878906,53.400001525878906,296711.0
+2022-08-21,53.474998474121094,53.775001525878906,53.25,53.25,206943.0
+2022-08-22,53.25,54.07500076293945,52.95000076293945,53.849998474121094,281697.0
+2022-08-23,53.849998474121094,53.849998474121094,53.025001525878906,53.25,140319.0
+2022-08-24,52.875,52.95000076293945,52.650001525878906,52.875,130733.0
+2022-08-25,52.875,53.54999923706055,52.79999923706055,53.32500076293945,138743.0
+2022-08-28,52.79999923706055,52.79999923706055,52.42499923706055,52.724998474121094,186983.0
+2022-08-29,52.724998474121094,53.70000076293945,52.724998474121094,53.099998474121094,323046.0
+2022-08-30,53.17499923706055,54.29999923706055,53.17499923706055,53.54999923706055,499255.0
+2022-08-31,53.54999923706055,53.625,52.349998474121094,52.57500076293945,269351.0
+2022-09-01,52.57500076293945,52.57500076293945,51.150001525878906,51.75,202878.0
+2022-09-04,51.75,52.125,51.224998474121094,52.04999923706055,105815.0
+2022-09-05,52.04999923706055,52.349998474121094,51.0,51.224998474121094,139925.0
+2022-09-06,51.224998474121094,51.45000076293945,49.349998474121094,49.875,266623.0
+2022-09-07,49.57500076293945,52.5,49.42499923706055,51.224998474121094,935197.0
+2022-09-08,51.224998474121094,52.42499923706055,50.92499923706055,52.42499923706055,639265.0
+2022-09-11,52.5,55.650001525878906,52.5,54.974998474121094,791883.0
+2022-09-12,55.125,55.125,53.849998474121094,54.45000076293945,286807.0
+2022-09-13,54.599998474121094,54.599998474121094,53.775001525878906,54.375,167031.0
+2022-09-14,53.25,54.75,52.95000076293945,54.0,194846.0
+2022-09-15,54.75,54.75,53.32500076293945,53.32500076293945,110226.0
+2022-09-18,54.0,54.0,52.95000076293945,53.474998474121094,110974.0
+2022-09-19,53.25,54.07500076293945,52.5,52.79999923706055,316173.0
+2022-09-20,53.025001525878906,53.625,52.650001525878906,53.17499923706055,140021.0
+2022-09-21,53.099998474121094,53.099998474121094,51.67499923706055,52.04999923706055,181195.0
+2022-09-25,51.224998474121094,51.224998474121094,49.275001525878906,49.349998474121094,944454.0
+2022-09-26,49.42499923706055,51.0,49.42499923706055,50.92499923706055,1187146.0
+2022-09-27,51.0,51.67499923706055,50.25,50.32500076293945,319794.0
+2022-09-28,50.625,51.224998474121094,49.5,49.95000076293945,610177.0
+2022-09-29,50.25,50.92499923706055,49.95000076293945,50.849998474121094,618731.0
+2022-10-02,50.849998474121094,51.150001525878906,50.17499923706055,51.0,192551.0
+2022-10-03,51.150001525878906,52.875,51.150001525878906,52.5,377094.0
+2022-10-04,52.5,52.5,52.5,52.5,0.0
+2022-10-05,52.57500076293945,53.92499923706055,51.900001525878906,53.92499923706055,316519.0
+2022-10-06,54.0,55.04999923706055,53.625,54.525001525878906,1190271.0
+2022-10-09,55.650001525878906,56.54999923706055,55.125,55.724998474121094,1145306.0
+2022-10-10,55.79999923706055,56.25,55.20000076293945,56.17499923706055,542486.0
+2022-10-11,56.25,56.775001525878906,55.79999923706055,56.400001525878906,665654.0
+2022-10-12,56.625,56.70000076293945,55.875,55.875,630903.0
+2022-10-13,55.5,56.474998474121094,55.5,55.57500076293945,300991.0
+2022-10-16,55.95000076293945,55.95000076293945,54.224998474121094,54.375,283217.0
+2022-10-17,55.349998474121094,56.32500076293945,54.82500076293945,55.20000076293945,458402.0
+2022-10-18,55.275001525878906,55.650001525878906,55.20000076293945,55.42499923706055,175430.0
+2022-10-19,55.5,56.400001525878906,55.275001525878906,55.79999923706055,460173.0
+2022-10-20,55.875,56.25,55.349998474121094,56.25,270891.0
+2022-10-23,56.54999923706055,56.625,55.875,56.400001525878906,273423.0
+2022-10-24,56.025001525878906,56.400001525878906,55.724998474121094,55.79999923706055,258738.0
+2022-10-25,55.79999923706055,55.875,55.125,55.125,329014.0
+2022-10-26,55.125,55.349998474121094,54.525001525878906,54.900001525878906,120365.0
+2022-10-27,53.849998474121094,55.04999923706055,53.625,54.0,81083.0
+2022-10-30,54.07500076293945,54.07500076293945,52.5,52.650001525878906,306367.0
+2022-10-31,52.650001525878906,52.650001525878906,52.650001525878906,52.650001525878906,0.0
+2022-11-01,54.45000076293945,54.45000076293945,53.400001525878906,53.54999923706055,102126.0
+2022-11-02,53.25,53.92499923706055,52.5,53.92499923706055,158857.0
+2022-11-03,53.17499923706055,54.974998474121094,53.17499923706055,53.92499923706055,175935.0
+2022-11-06,54.525001525878906,54.75,54.07500076293945,54.375,49467.0
+2022-11-07,54.599998474121094,54.67499923706055,54.224998474121094,54.525001525878906,72101.0
+2022-11-08,54.525001525878906,54.525001525878906,53.32500076293945,53.32500076293945,90079.0
+2022-11-09,53.32500076293945,54.75,53.099998474121094,54.29999923706055,180146.0
+2022-11-10,53.775001525878906,53.775001525878906,52.57500076293945,52.724998474121094,110610.0
+2022-11-13,53.474998474121094,53.54999923706055,52.650001525878906,53.474998474121094,71403.0
+2022-11-14,53.474998474121094,53.474998474121094,52.650001525878906,53.099998474121094,122447.0
+2022-11-15,53.025001525878906,53.474998474121094,52.875,52.95000076293945,35525.0
+2022-11-16,53.17499923706055,53.625,52.95000076293945,53.625,54871.0
+2022-11-17,53.92499923706055,54.375,53.70000076293945,54.375,151583.0
+2022-11-20,54.82500076293945,54.900001525878906,54.224998474121094,54.525001525878906,132593.0
+2022-11-21,54.224998474121094,54.525001525878906,53.099998474121094,54.07500076293945,79766.0
+2022-11-22,53.625,53.92499923706055,53.32500076293945,53.92499923706055,39969.0
+2022-11-24,54.150001525878906,54.900001525878906,53.32500076293945,54.75,163945.0
+2022-11-27,54.599998474121094,54.67499923706055,53.625,54.150001525878906,74845.0
+2022-11-28,54.150001525878906,54.75,54.150001525878906,54.75,120262.0
+2022-11-29,54.75,55.275001525878906,54.375,54.900001525878906,88866.0
+2022-11-30,54.75,55.349998474121094,54.0,54.75,125002.0
+2022-12-01,55.125,55.5,55.125,55.125,153775.0
+2022-12-04,55.125,55.650001525878906,54.75,55.125,66074.0
+2022-12-05,54.375,54.75,54.150001525878906,54.525001525878906,49533.0
+2022-12-06,53.32500076293945,54.75,53.32500076293945,54.599998474121094,59273.0
+2022-12-07,54.67499923706055,54.67499923706055,53.400001525878906,53.849998474121094,64277.0
+2022-12-08,54.07500076293945,54.29999923706055,53.54999923706055,53.625,85161.0
+2022-12-11,54.0,54.150001525878906,53.849998474121094,53.849998474121094,51530.0
+2022-12-12,53.25,53.25,52.349998474121094,52.42499923706055,210881.0
+2022-12-13,52.5,53.849998474121094,52.42499923706055,52.5,70706.0
+2022-12-14,52.724998474121094,53.099998474121094,52.724998474121094,52.724998474121094,95419.0
+2022-12-15,53.775001525878906,53.775001525878906,52.724998474121094,53.17499923706055,107279.0
+2022-12-18,53.17499923706055,53.32500076293945,52.875,53.25,89787.0
+2022-12-19,53.025001525878906,53.25,52.724998474121094,52.724998474121094,74435.0
+2022-12-20,53.025001525878906,53.54999923706055,52.724998474121094,53.25,71795.0
+2022-12-21,53.32500076293945,53.625,53.25,53.625,51747.0
+2022-12-22,53.625,54.67499923706055,53.625,54.07500076293945,146978.0
+2022-12-25,54.525001525878906,54.67499923706055,54.29999923706055,54.45000076293945,31337.0
+2022-12-26,53.849998474121094,54.375,53.849998474121094,54.375,44974.0
+2022-12-27,54.599998474121094,55.650001525878906,54.0,55.650001525878906,164889.0
+2022-12-28,55.650001525878906,56.099998474121094,55.57500076293945,55.650001525878906,143635.0
+2022-12-29,55.650001525878906,56.25,55.650001525878906,55.79999923706055,150786.0
+2023-01-01,55.79999923706055,56.17499923706055,55.42499923706055,55.57500076293945,202890.0
+2023-01-02,55.650001525878906,56.025001525878906,55.5,55.650001525878906,97061.0
+2023-01-03,55.650001525878906,55.650001525878906,55.650001525878906,55.650001525878906,0.0
+2023-01-04,55.724998474121094,56.25,55.724998474121094,55.875,125145.0
+2023-01-05,55.875,56.17499923706055,55.349998474121094,56.099998474121094,60030.0
+2023-01-08,56.17499923706055,56.70000076293945,56.099998474121094,56.625,735595.0
+2023-01-09,56.775001525878906,58.79999923706055,56.775001525878906,58.275001525878906,468445.0
+2023-01-10,58.125,58.5,57.45000076293945,58.04999923706055,110427.0
+2023-01-11,57.525001525878906,58.79999923706055,57.525001525878906,58.724998474121094,163989.0
+2023-01-12,58.650001525878906,60.0,58.650001525878906,59.92499923706055,180286.0
+2023-01-15,59.92499923706055,59.92499923706055,59.92499923706055,59.92499923706055,0.0
+2023-01-16,58.95000076293945,60.224998474121094,58.95000076293945,60.0,109115.0
+2023-01-17,60.0,60.375,58.125,58.42499923706055,169366.0
+2023-01-18,60.0,60.375,58.125,58.42499923706055,169366.0
+2023-01-19,59.775001525878906,59.775001525878906,59.25,59.625,74370.0
+2023-01-22,59.625,59.625,59.625,59.625,0.0
+2023-01-23,59.92499923706055,60.0,59.099998474121094,59.92499923706055,241010.0
+2023-01-24,60.0,60.45000076293945,59.54999923706055,59.54999923706055,132310.0
+2023-01-25,59.54999923706055,59.849998474121094,59.099998474121094,59.54999923706055,77549.0
+2023-01-26,59.54999923706055,59.849998474121094,59.54999923706055,59.625,67913.0
+2023-01-29,59.54999923706055,60.75,59.54999923706055,60.525001525878906,131426.0
+2023-01-30,60.75,60.75,60.375,60.67499923706055,132342.0
+2023-01-31,60.29999923706055,60.29999923706055,59.400001525878906,59.54999923706055,45527.0
+2023-02-01,59.625,59.70000076293945,59.099998474121094,59.70000076293945,41642.0
+2023-02-02,59.849998474121094,59.849998474121094,58.5,59.025001525878906,96703.0
+2023-02-05,58.5,59.025001525878906,58.5,58.650001525878906,28857.0
+2023-02-06,58.650001525878906,59.849998474121094,58.650001525878906,59.775001525878906,155643.0
+2023-02-07,59.400001525878906,60.0,59.17499923706055,60.0,138945.0
+2023-02-08,60.0,60.525001525878906,59.775001525878906,60.45000076293945,161405.0
+2023-02-09,60.45000076293945,60.900001525878906,60.150001525878906,60.75,190927.0
+2023-02-12,60.75,60.75,60.75,60.75,0.0
+2023-02-13,61.79999923706055,63.224998474121094,61.42499923706055,63.150001525878906,454981.0
+2023-02-14,62.92499923706055,64.875,62.92499923706055,64.125,405814.0
+2023-02-15,63.375,65.0999984741211,63.375,65.0999984741211,466699.0
+2023-02-16,65.17500305175781,65.25,64.5,64.57499694824219,144493.0
+2023-02-19,63.45000076293945,64.3499984741211,62.775001525878906,63.75,178811.0
+2023-02-20,63.0,63.900001525878906,62.775001525878906,62.849998474121094,89186.0
+2023-02-21,62.099998474121094,63.67499923706055,62.099998474121094,63.224998474121094,171065.0
+2023-02-23,63.224998474121094,64.05000305175781,62.849998474121094,63.974998474121094,171158.0
+2023-02-26,63.224998474121094,64.5,63.0,63.375,69219.0
+2023-02-27,63.375,63.375,62.92499923706055,63.224998474121094,59457.0
+2023-02-28,63.29999923706055,63.45000076293945,63.0,63.375,183686.0
+2023-03-01,63.375,63.75,63.375,63.67499923706055,469.0
+2023-03-02,63.82500076293945,63.900001525878906,63.29999923706055,63.67499923706055,238.0
+2023-03-05,63.75,63.900001525878906,63.525001525878906,63.599998474121094,266.0
+2023-03-06,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2023-03-07,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2023-03-08,63.75,64.05000305175781,63.67499923706055,63.75,1174.0
+2023-03-09,63.75,63.75,63.75,63.75,0.0
+2023-03-12,66.0,67.05000305175781,64.875,66.67500305175781,328.0
+2023-03-13,66.67500305175781,66.67500305175781,66.67500305175781,66.67500305175781,0.0
+2023-03-14,66.2249984741211,66.67500305175781,65.55000305175781,66.0,4916.0
+2023-03-15,66.0,66.44999694824219,65.92500305175781,66.1500015258789,254.0
+2023-03-16,66.44999694824219,66.44999694824219,65.17500305175781,66.0,377.0
+2023-03-19,66.0,66.0,66.0,66.0,0.0
+2023-03-20,66.75,66.9749984741211,65.4749984741211,65.92500305175781,525.0
+2023-03-21,65.8499984741211,66.5250015258789,65.8499984741211,66.375,14866.0
+2023-03-22,66.375,67.94999694824219,66.2249984741211,67.5,1194.0
+2023-03-23,67.19999694824219,68.69999694824219,67.05000305175781,67.6500015258789,1422.0
+2023-03-26,67.6500015258789,67.6500015258789,67.6500015258789,67.6500015258789,0.0
+2023-03-27,67.6500015258789,67.6500015258789,67.6500015258789,67.6500015258789,0.0
+2023-03-28,67.6500015258789,67.6500015258789,67.6500015258789,67.6500015258789,0.0
+2023-03-29,70.57499694824219,70.57499694824219,69.67500305175781,70.19999694824219,2590.0
+2023-03-30,69.9749984741211,71.4749984741211,69.44999694824219,71.17500305175781,213.0
+2023-04-02,71.17500305175781,71.17500305175781,71.17500305175781,71.17500305175781,0.0
+2023-04-03,70.80000305175781,71.25,70.42500305175781,71.25,866.0
+2023-04-04,71.25,71.69999694824219,70.875,71.25,464.0
+2023-04-05,71.55000305175781,71.55000305175781,70.875,71.17500305175781,318.0
+2023-04-06,71.25,72.75,71.0999984741211,72.30000305175781,692.0
+2023-04-09,73.125,73.125,71.25,72.0,400.0
+2023-04-10,72.0,73.7249984741211,71.8499984741211,73.5,218.0
+2023-04-11,73.57499694824219,74.0999984741211,73.5,73.94999694824219,282.0
+2023-04-12,73.94999694824219,74.8499984741211,73.5,73.5,266.0
+2023-04-13,73.42500305175781,73.875,72.82499694824219,73.125,2120.0
+2023-04-16,72.75,73.875,72.0,73.05000305175781,265.0
+2023-04-17,73.875,73.875,72.5999984741211,72.5999984741211,266.0
+2023-04-25,73.5,75.0,73.5,74.17500305175781,336.0
+2023-04-26,74.4000015258789,74.625,74.17500305175781,74.25,270.0
+2023-04-27,74.7750015258789,78.30000305175781,74.7750015258789,75.1500015258789,213.0
+2023-04-30,75.1500015258789,75.1500015258789,75.1500015258789,75.1500015258789,0.0
+2023-05-01,75.1500015258789,75.1500015258789,75.1500015258789,75.1500015258789,0.0
+2023-05-02,73.94999694824219,75.1500015258789,73.94999694824219,74.25,772.0
+2023-05-03,74.25,74.25,72.5250015258789,73.125,322.0
+2023-05-04,72.75,74.8499984741211,72.75,74.25,266.0
+2023-05-07,74.55000305175781,75.5999984741211,74.32499694824219,75.44999694824219,2666.0
+2023-05-08,75.75,78.5999984741211,75.75,77.25,280.0
+2023-05-09,77.25,78.0,76.3499984741211,77.69999694824219,266.0
+2023-05-10,77.55000305175781,77.55000305175781,76.5,77.25,200.0
+2023-05-11,76.94999694824219,78.0,76.94999694824219,77.69999694824219,230.0
+2023-05-14,77.8499984741211,82.05000305175781,77.8499984741211,81.75,292.0
+2023-05-15,81.75,84.0,80.8499984741211,83.25,430.0
+2023-05-16,81.9000015258789,87.30000305175781,81.9000015258789,84.0,286.0
+2023-05-17,85.19999694824219,89.25,83.55000305175781,86.0999984741211,1333.0
+2023-05-18,85.05000305175781,88.5,83.8499984741211,85.5,10666.0
+2023-05-21,85.80000305175781,94.05000305175781,85.6500015258789,91.80000305175781,300.0
+2023-05-22,91.5,91.5,88.5,88.94999694824219,666.0
+2023-05-23,88.94999694824219,88.94999694824219,86.8499984741211,87.75,2698.0
+2023-05-24,87.30000305175781,87.44999694824219,85.05000305175781,85.5,448.0
+2023-05-25,84.9000015258789,86.25,84.9000015258789,85.05000305175781,414.0
+2023-05-28,85.05000305175781,85.05000305175781,83.55000305175781,83.8499984741211,326.0
+2023-05-29,83.4000015258789,84.1500015258789,80.55000305175781,82.05000305175781,220.0
+2023-05-30,81.30000305175781,84.75,81.30000305175781,84.0,400.0
+2023-05-31,84.5999984741211,84.75,80.69999694824219,80.69999694824219,565.0
+2023-06-01,81.9000015258789,84.0,81.9000015258789,83.4000015258789,1333.0
+2023-06-04,83.69999694824219,86.4000015258789,83.55000305175781,85.80000305175781,394.0
+2023-06-05,86.25,87.0,85.3499984741211,86.25,238.0
+2023-06-06,86.55000305175781,93.75,86.25,92.25,925.0
+2023-06-07,93.30000305175781,96.44999694824219,91.5,96.44999694824219,1333.0
+2023-06-08,81.9000015258789,84.0,81.9000015258789,83.4000015258789,1968.0
+2023-06-11,96.0,96.1500015258789,94.6500015258789,96.0,500.0
+2023-06-12,96.1500015258789,96.44999694824219,91.6500015258789,92.25,341.0
+2023-06-13,92.55000305175781,93.9000015258789,91.5,93.9000015258789,232.0
+2023-06-14,94.5,94.6500015258789,92.8499984741211,94.5,398.0
+2023-06-15,94.5,94.5,92.55000305175781,94.05000305175781,666.0
+2023-06-18,94.19999694824219,97.19999694824219,93.75,95.25,2000.0
+2023-06-19,94.5,94.80000305175781,91.80000305175781,93.1500015258789,166161.0
+2023-06-20,93.1500015258789,94.6500015258789,92.25,93.75,280613.0
+2023-06-21,93.5999984741211,94.5,93.1500015258789,93.75,260374.0
+2023-06-22,93.75,94.6500015258789,93.0,93.1500015258789,231779.0
+2023-07-02,93.1500015258789,93.75,92.0999984741211,93.75,100135.0
+2023-07-03,93.9000015258789,99.0,92.55000305175781,99.0,544063.0
+2023-07-04,99.30000305175781,100.6500015258789,96.1500015258789,97.94999694824219,288502.0
+2023-07-05,95.0999984741211,96.44999694824219,93.44999694824219,93.75,330339.0
+2023-07-06,93.75,95.0999984741211,93.0,93.75,263766.0
+2023-07-09,93.75,95.69999694824219,92.25,95.25,187414.0
+2023-07-10,96.0,97.05000305175781,95.0999984741211,95.4000015258789,264442.0
+2023-07-11,95.25,97.94999694824219,93.5999984741211,95.25,468151.0
+2023-07-12,95.25,96.30000305175781,94.19999694824219,95.25,257591.0
+2023-07-13,95.8499984741211,95.8499984741211,93.75,93.75,175706.0
+2023-07-16,93.9000015258789,95.25,93.9000015258789,95.0999984741211,93642.0
+2023-07-17,95.25,97.05000305175781,94.80000305175781,97.05000305175781,287439.0
+2023-07-18,97.5,99.75,92.8499984741211,93.5999984741211,744291.0
+2023-07-19,94.19999694824219,94.3499984741211,91.5,92.4000015258789,284235.0
+2023-07-20,93.30000305175781,94.19999694824219,91.3499984741211,92.8499984741211,307373.0
+2023-07-23,93.75,93.75,90.0,91.5,198346.0
+2023-07-24,90.75,92.8499984741211,90.75,91.3499984741211,244151.0
+2023-07-25,91.3499984741211,91.5,90.44999694824219,90.5999984741211,134767.0
+2023-07-26,91.80000305175781,91.80000305175781,90.0,90.5999984741211,168571.0
+2023-07-27,90.44999694824219,92.25,90.0,91.05000305175781,628335.0
+2023-07-30,91.05000305175781,91.6500015258789,86.55000305175781,86.8499984741211,250102.0
+2023-07-31,87.30000305175781,90.0,87.0,89.55000305175781,623414.0
+2023-08-01,88.5,91.80000305175781,87.75,88.05000305175781,330283.0
+2023-08-02,88.6500015258789,88.6500015258789,87.30000305175781,87.5999984741211,172205.0
+2023-08-03,87.5999984741211,90.0,87.44999694824219,87.9000015258789,189805.0
+2023-08-06,87.75,88.80000305175781,86.25,86.69999694824219,100046.0
+2023-08-07,87.9000015258789,91.05000305175781,87.75,90.75,458153.0
+2023-08-08,90.9000015258789,92.69999694824219,89.55000305175781,90.75,215455.0
+2023-08-09,91.3499984741211,91.3499984741211,88.80000305175781,90.30000305175781,304861.0
+2023-08-10,90.5999984741211,91.94999694824219,90.44999694824219,91.3499984741211,412461.0
+2023-08-13,90.44999694824219,93.0,90.44999694824219,91.94999694824219,249517.0
+2023-08-14,93.0,94.3499984741211,92.25,93.75,290865.0
+2023-08-15,93.75,94.05000305175781,92.0999984741211,93.0,168151.0
+2023-08-16,93.30000305175781,93.75,91.5,93.0,249670.0
+2023-08-17,93.0,93.1500015258789,91.05000305175781,92.4000015258789,637987.0
+2023-08-20,91.5,92.4000015258789,90.5999984741211,90.75,114183.0
+2023-08-21,90.75,91.19999694824219,89.25,90.0,229175.0
+2023-08-22,89.55000305175781,91.80000305175781,89.0999984741211,90.0,290511.0
+2023-08-23,89.25,91.3499984741211,89.25,90.0,192831.0
+2023-08-24,90.5999984741211,93.0,90.0,93.0,365374.0
+2023-08-27,93.0,93.75,92.8499984741211,93.75,195609.0
+2023-08-28,94.05000305175781,96.75,93.75,96.75,442041.0
+2023-08-29,96.75,100.6500015258789,95.8499984741211,99.30000305175781,470863.0
+2023-08-30,99.30000305175781,103.05000305175781,99.30000305175781,102.44999694824219,513271.0
+2023-08-31,102.75,103.80000305175781,100.6500015258789,102.0,250262.0
+2023-09-03,102.0,102.75,100.05000305175781,102.5999984741211,122945.0
+2023-09-04,101.25,103.05000305175781,101.0999984741211,101.8499984741211,270641.0
+2023-09-05,101.25,101.8499984741211,100.5,101.69999694824219,150019.0
+2023-09-06,100.94999694824219,102.75,100.3499984741211,102.44999694824219,215002.0
+2023-09-07,102.44999694824219,103.05000305175781,95.25,99.0,610034.0
+2023-09-10,99.0,99.0,99.0,99.0,0.0
+2023-09-11,99.9000015258789,103.05000305175781,99.9000015258789,102.1500015258789,240218.0
+2023-09-12,102.1500015258789,105.44999694824219,101.55000305175781,104.25,376081.0
+2023-09-13,104.8499984741211,105.1500015258789,100.5,101.69999694824219,245359.0
+2023-09-14,101.69999694824219,101.69999694824219,98.25,99.0,161238.0
+2023-09-17,99.0,99.0,99.0,99.0,0.0
+2023-09-18,100.5,103.6500015258789,100.5,102.5999984741211,263154.0
+2023-09-19,102.44999694824219,102.44999694824219,99.30000305175781,101.4000015258789,113311.0
+2023-09-20,101.4000015258789,102.75,100.05000305175781,102.5999984741211,255674.0
+2023-09-21,102.75,103.3499984741211,97.80000305175781,100.19999694824219,305679.0
+2023-09-25,100.19999694824219,100.19999694824219,96.44999694824219,99.5999984741211,222690.0
+2023-09-26,99.5999984741211,106.19999694824219,99.44999694824219,104.8499984741211,604523.0
+2023-09-27,105.30000305175781,106.80000305175781,103.5,105.0,342105.0
+2023-09-28,103.94999694824219,106.3499984741211,103.3499984741211,105.30000305175781,184897.0
+2023-10-01,105.30000305175781,105.30000305175781,105.30000305175781,105.30000305175781,0.0
+2023-10-02,103.94999694824219,105.44999694824219,101.55000305175781,102.1500015258789,148599.0
+2023-10-03,101.25,104.25,100.5,101.25,357082.0
+2023-10-04,101.8499984741211,103.94999694824219,100.3499984741211,101.4000015258789,232186.0
+2023-10-05,101.0999984741211,102.0,98.25,102.0,174961.0
+2023-10-08,101.8499984741211,102.0,96.9000015258789,98.69999694824219,75043.0
+2023-10-09,98.25,99.75,95.69999694824219,96.9000015258789,167986.0
+2023-10-10,96.1500015258789,97.94999694824219,92.4000015258789,92.69999694824219,269849.0
+2023-10-11,92.0999984741211,95.55000305175781,92.0999984741211,94.19999694824219,218929.0
+2023-10-12,94.3499984741211,96.5999984741211,92.25,93.9000015258789,286139.0
+2023-10-15,93.30000305175781,94.6500015258789,93.30000305175781,93.5999984741211,147179.0
+2023-10-16,94.19999694824219,94.5,91.94999694824219,93.30000305175781,236471.0
+2023-10-17,93.30000305175781,96.5999984741211,93.30000305175781,95.4000015258789,211250.0
+2023-10-18,96.75,98.55000305175781,94.80000305175781,97.5,315370.0
+2023-10-19,97.3499984741211,97.3499984741211,94.19999694824219,95.69999694824219,131765.0
+2023-10-22,94.5,94.80000305175781,93.30000305175781,93.5999984741211,92354.0
+2023-10-23,93.5999984741211,94.05000305175781,89.0999984741211,89.0999984741211,277947.0
+2023-10-24,89.25,90.75,88.5,89.0999984741211,233866.0
+2023-10-25,90.0,90.0,86.0999984741211,86.8499984741211,371458.0
+2023-10-26,87.0,87.1500015258789,84.0,84.30000305175781,351413.0
+2023-10-29,84.75,85.6500015258789,83.0999984741211,84.30000305175781,236987.0
+2023-10-30,84.44999694824219,85.5,82.5,84.1500015258789,522329.0
+2023-10-31,84.30000305175781,88.6500015258789,84.0,88.19999694824219,820055.0
+2023-11-01,88.80000305175781,88.80000305175781,85.5,86.4000015258789,468465.0
+2023-11-02,86.8499984741211,87.5999984741211,85.6500015258789,86.25,358654.0
+2023-11-05,86.8499984741211,91.3499984741211,86.4000015258789,90.75,466015.0
+2023-11-06,90.75,91.05000305175781,87.75,88.6500015258789,239682.0
+2023-11-07,88.94999694824219,90.5999984741211,86.0999984741211,86.69999694824219,333389.0
+2023-11-08,86.8499984741211,87.0,84.44999694824219,85.19999694824219,462727.0
+2023-11-09,84.9000015258789,85.80000305175781,83.4000015258789,84.1500015258789,264283.0
+2023-11-12,84.1500015258789,89.25,84.1500015258789,88.94999694824219,463854.0
+2023-11-13,89.4000015258789,90.0,87.1500015258789,87.75,207079.0
+2023-11-14,90.0,90.0,87.30000305175781,88.3499984741211,146102.0
+2023-11-15,88.3499984741211,88.80000305175781,87.44999694824219,87.75,171842.0
+2023-11-16,87.44999694824219,89.69999694824219,87.44999694824219,88.5,171954.0
+2023-11-19,87.9000015258789,89.4000015258789,87.9000015258789,88.3499984741211,132487.0
+2023-11-20,88.05000305175781,89.25,87.30000305175781,88.5,138867.0
+2023-11-21,88.5,89.25,88.5,88.80000305175781,138669.0
+2023-11-22,89.0999984741211,91.3499984741211,88.80000305175781,90.75,509273.0
+2023-11-23,89.0999984741211,91.3499984741211,88.80000305175781,90.75,509273.0
+2023-11-26,93.75,96.5999984741211,93.30000305175781,94.5,346301.0
+2023-11-27,95.25,95.25,91.5,92.69999694824219,369929.0
+2023-11-28,93.0,97.19999694824219,92.69999694824219,94.6500015258789,436278.0
+2023-11-29,96.0,96.44999694824219,94.6500015258789,96.1500015258789,151375.0
+2023-11-30,96.44999694824219,99.5999984741211,96.30000305175781,96.9000015258789,502526.0
+2023-12-03,97.5,98.8499984741211,95.8499984741211,96.0,150938.0
+2023-12-04,96.0,96.0,93.75,94.5,299153.0
+2023-12-05,94.5,97.05000305175781,94.19999694824219,97.05000305175781,274977.0
+2023-12-06,97.05000305175781,98.0999984741211,96.30000305175781,98.0999984741211,233674.0
+2023-12-07,98.0999984741211,100.5,97.5,100.3499984741211,421519.0
+2023-12-10,101.69999694824219,101.69999694824219,98.8499984741211,100.19999694824219,215493.0
+2023-12-11,100.19999694824219,100.80000305175781,99.30000305175781,100.80000305175781,151438.0
+2023-12-12,100.80000305175781,100.94999694824219,100.19999694824219,100.5,139051.0
+2023-12-13,101.0999984741211,101.69999694824219,99.0,100.3499984741211,214694.0
+2023-12-14,100.05000305175781,103.3499984741211,99.75,102.75,214066.0
+2023-12-17,103.19999694824219,103.19999694824219,101.69999694824219,102.0,38491.0
+2023-12-18,102.0,103.94999694824219,100.80000305175781,103.6500015258789,358271.0
+2023-12-19,103.6500015258789,109.5,103.05000305175781,107.25,941966.0
+2023-12-20,109.3499984741211,117.9000015258789,108.5999984741211,117.9000015258789,662965.0
+2023-12-21,127.19999694824219,127.19999694824219,119.4000015258789,121.5,1208106.0
+2023-12-24,121.5,123.30000305175781,117.9000015258789,122.25,426650.0
+2023-12-25,122.25,132.0,122.25,126.1500015258789,779223.0
+2023-12-26,126.75,131.85000610351562,126.75,129.89999389648438,465450.0
+2023-12-27,133.8000030517578,134.6999969482422,128.25,131.10000610351562,500429.0
+2023-12-28,132.0,133.8000030517578,130.5,132.60000610351562,354187.0
+2023-12-31,132.60000610351562,133.9499969482422,132.4499969482422,133.0500030517578,118049.0
+2024-01-01,133.0500030517578,144.75,132.60000610351562,136.0500030517578,665737.0
+2024-01-02,136.64999389648438,138.60000610351562,134.10000610351562,135.3000030517578,449298.0
+2024-01-03,135.3000030517578,135.4499969482422,130.35000610351562,131.85000610351562,1110902.0
+2024-01-04,132.4499969482422,136.35000610351562,129.89999389648438,135.89999389648438,602578.0
+2024-01-07,136.35000610351562,136.35000610351562,131.5500030517578,132.14999389648438,404337.0
+2024-01-08,130.64999389648438,131.85000610351562,124.94999694824219,126.0,1036493.0
+2024-01-09,126.0,126.5999984741211,122.69999694824219,123.0,733029.0
+2024-01-10,123.0,123.9000015258789,119.69999694824219,120.75,807309.0
+2024-01-11,120.0,123.30000305175781,118.80000305175781,120.44999694824219,981137.0
+2024-01-14,121.5,122.25,118.3499984741211,120.9000015258789,581342.0
+2024-01-15,122.55000305175781,124.94999694824219,119.8499984741211,120.0,965793.0
+2024-01-16,120.30000305175781,121.6500015258789,119.25,120.30000305175781,668451.0
+2024-01-17,120.30000305175781,122.25,120.30000305175781,121.80000305175781,862045.0
+2024-01-18,121.94999694824219,123.75,119.4000015258789,121.05000305175781,575707.0
+2024-01-21,121.6500015258789,122.0999984741211,119.25,120.0,274694.0
+2024-01-22,120.0,120.0,120.0,120.0,0.0
+2024-01-23,125.0999984741211,126.75,120.9000015258789,121.6500015258789,892961.0
+2024-01-24,122.8499984741211,124.94999694824219,121.80000305175781,123.5999984741211,775567.0
+2024-01-25,123.5999984741211,123.75,121.5,122.25,242982.0
+2024-01-28,126.30000305175781,126.44999694824219,123.44999694824219,123.9000015258789,468111.0
+2024-01-29,125.0999984741211,125.0999984741211,121.80000305175781,122.4000015258789,613919.0
+2024-01-30,122.4000015258789,122.55000305175781,116.0999984741211,117.5999984741211,612655.0
+2024-01-31,118.19999694824219,123.75,117.0,121.5,744447.0
+2024-02-01,121.5,124.5,121.05000305175781,124.05000305175781,484111.0
+2024-02-04,124.5,127.5,124.19999694824219,127.05000305175781,526673.0
+2024-02-05,127.19999694824219,128.5500030517578,124.80000305175781,126.0,679031.0
+2024-02-06,126.0,126.75,124.6500015258789,126.75,304465.0
+2024-02-07,126.75,127.19999694824219,125.0999984741211,126.44999694824219,485774.0
+2024-02-08,126.75,127.19999694824219,125.0999984741211,126.44999694824219,485774.0
+2024-02-11,124.3499984741211,125.4000015258789,123.75,125.0999984741211,192975.0
+2024-02-12,125.69999694824219,129.75,124.6500015258789,128.5500030517578,1084677.0
+2024-02-13,129.75,130.5,126.75,128.25,625179.0
+2024-02-14,128.10000610351562,131.25,126.30000305175781,130.9499969482422,796222.0
+2024-02-15,131.25,132.3000030517578,129.3000030517578,129.75,402285.0
+2024-02-18,129.89999389648438,131.85000610351562,129.75,130.9499969482422,311057.0
+2024-02-19,130.9499969482422,134.5500030517578,130.5,134.25,462182.0
+2024-02-20,134.5500030517578,136.1999969482422,131.25,132.75,496006.0
+2024-02-21,132.3000030517578,134.25,130.9499969482422,134.10000610351562,403885.0
+2024-02-25,134.10000610351562,134.6999969482422,132.0,132.89999389648438,205747.0
+2024-02-26,133.64999389648438,133.64999389648438,129.4499969482422,130.5,288005.0
+2024-02-27,130.5,130.5,127.19999694824219,129.14999389648438,296897.0
+2024-02-28,130.1999969482422,132.60000610351562,128.85000610351562,132.0,389105.0
+2024-02-29,132.75,138.0,131.10000610351562,135.3000030517578,888015.0
+2024-03-03,136.0500030517578,146.5500030517578,136.0500030517578,143.5500030517578,713229.0
+2024-03-04,144.75,145.64999389648438,139.5,141.89999389648438,422793.0
+2024-03-05,141.89999389648438,141.89999389648438,141.89999389648438,141.89999389648438,0.0
+2024-03-06,143.25,147.75,136.64999389648438,137.25,782002.0
+2024-03-07,137.25,140.25,133.8000030517578,135.0,485511.0
+2024-03-10,135.14999389648438,139.5,135.14999389648438,138.75,222810.0
+2024-03-11,138.89999389648438,138.89999389648438,131.5500030517578,132.14999389648438,319741.0
+2024-03-12,132.3000030517578,135.75,132.3000030517578,134.39999389648438,128446.0
+2024-03-13,134.25,136.64999389648438,133.35000610351562,136.1999969482422,222973.0
+2024-03-14,136.0500030517578,137.5500030517578,133.8000030517578,135.0,627799.0
+2024-03-17,135.0,137.5500030517578,134.25,137.5500030517578,201646.0
+2024-03-18,137.5500030517578,137.5500030517578,135.3000030517578,136.8000030517578,121367.0
+2024-03-19,135.4499969482422,136.35000610351562,134.25,134.85000610351562,152329.0
+2024-03-20,135.14999389648438,138.14999389648438,134.85000610351562,136.35000610351562,139851.0
+2024-03-21,135.75,136.8000030517578,132.75,133.5,215809.0
+2024-03-24,133.5,133.9499969482422,131.6999969482422,133.1999969482422,71143.0
+2024-03-25,133.5,133.8000030517578,130.5,132.0,112233.0
+2024-03-26,132.0,132.75,129.0,129.0,111090.0
+2024-03-27,129.0,132.0,129.0,132.0,162877.0
+2024-03-28,133.1999969482422,133.35000610351562,125.69999694824219,128.39999389648438,157811.0
+2024-03-31,128.25,128.39999389648438,123.75,123.75,126407.0
+2024-04-01,123.75,125.55000305175781,120.0,121.3499984741211,145210.0
+2024-04-02,121.5,125.0999984741211,121.5,124.5,170990.0
+2024-04-03,124.5,125.4000015258789,122.69999694824219,125.4000015258789,130453.0
+2024-04-04,126.0,128.5500030517578,123.5999984741211,126.75,141383.0
+2024-04-14,126.75,126.75,126.75,126.75,0.0
+2024-04-15,128.39999389648438,133.8000030517578,128.25,133.64999389648438,258269.0
+2024-04-16,134.10000610351562,134.25,129.75,130.5,176569.0
+2024-04-17,130.0500030517578,131.39999389648438,128.5500030517578,130.8000030517578,126202.0
+2024-04-18,130.64999389648438,132.60000610351562,128.5500030517578,129.14999389648438,231098.0
+2024-04-21,129.14999389648438,131.85000610351562,129.0,131.10000610351562,92413.0
+2024-04-22,131.10000610351562,131.85000610351562,129.4499969482422,129.60000610351562,225115.0
+2024-04-23,129.60000610351562,131.85000610351562,129.0,129.14999389648438,220990.0
+2024-04-24,129.14999389648438,130.5,121.80000305175781,125.69999694824219,452901.0
+2024-04-25,125.8499984741211,126.5999984741211,122.55000305175781,124.5,396534.0
+2024-04-28,124.5,124.5,124.5,124.5,0.0
+2024-04-29,123.75,123.75,119.8499984741211,121.5,295873.0
+2024-04-30,121.5,126.30000305175781,121.3499984741211,126.30000305175781,360411.0
+2024-05-01,126.75,128.10000610351562,124.6500015258789,126.75,160265.0
+2024-05-02,128.25,128.25,124.80000305175781,127.5,167601.0
+2024-05-05,127.6500015258789,128.85000610351562,126.5999984741211,127.94999694824219,124373.0
+2024-05-06,126.5999984741211,129.0,123.80000305175781,125.0,277236.0
+2024-05-07,125.19999694824219,125.19999694824219,121.80000305175781,122.5999984741211,166074.0
+2024-05-08,121.4000015258789,122.80000305175781,118.4000015258789,121.80000305175781,329887.0
+2024-05-09,122.0,122.0,114.5999984741211,114.80000305175781,461123.0
+2024-05-12,114.80000305175781,116.0,111.80000305175781,113.0,354940.0
+2024-05-13,112.0,114.5999984741211,109.4000015258789,111.0,813850.0
+2024-05-14,112.0,112.80000305175781,107.4000015258789,107.80000305175781,910014.0
+2024-05-15,107.80000305175781,108.4000015258789,104.19999694824219,105.5999984741211,549007.0
+2024-05-16,106.80000305175781,108.0,104.0,105.4000015258789,486873.0
+2024-05-19,105.4000015258789,105.4000015258789,105.4000015258789,105.4000015258789,0.0
+2024-05-20,114.5999984741211,116.5999984741211,112.80000305175781,115.0,674520.0
+2024-05-21,115.0,115.80000305175781,111.0,111.0,493771.0
+2024-05-22,111.0,114.5999984741211,108.4000015258789,113.0,403205.0
+2024-05-23,113.0,114.19999694824219,111.80000305175781,113.0,199639.0
+2024-05-26,113.5999984741211,115.0,111.5999984741211,112.0,171703.0
+2024-05-27,112.0,114.5999984741211,111.19999694824219,114.0,194793.0
+2024-05-28,114.0,114.80000305175781,112.0,112.0,122602.0
+2024-05-29,112.0,113.0,109.5999984741211,112.0,219191.0
+2024-05-30,112.0,112.0,112.0,112.0,0.0
+2024-06-02,112.0,112.0,112.0,112.0,0.0
+2024-06-03,119.80000305175781,119.80000305175781,114.80000305175781,116.5999984741211,680011.0
+2024-06-04,116.80000305175781,120.5999984741211,113.80000305175781,118.0,678532.0
+2024-06-05,118.19999694824219,119.0,114.19999694824219,114.5999984741211,283361.0
+2024-06-06,116.4000015258789,116.4000015258789,112.4000015258789,113.0,158009.0
+2024-06-09,113.0,122.0,113.0,120.4000015258789,427148.0
+2024-06-10,120.0,124.19999694824219,120.0,121.80000305175781,427865.0
+2024-06-11,122.0,128.0,121.4000015258789,123.80000305175781,441616.0
+2024-06-12,123.80000305175781,124.4000015258789,120.5999984741211,120.5999984741211,165677.0
+2024-06-13,122.19999694824219,122.19999694824219,118.0,119.80000305175781,177041.0
+2024-06-23,120.0,124.5999984741211,120.0,120.4000015258789,135708.0
+2024-06-24,122.0,123.19999694824219,120.4000015258789,121.0,123388.0
+2024-06-25,121.80000305175781,126.5999984741211,121.80000305175781,125.4000015258789,533445.0
+2024-06-26,125.4000015258789,125.4000015258789,122.4000015258789,122.80000305175781,267276.0
+2024-06-27,121.4000015258789,123.0,120.80000305175781,122.19999694824219,382295.0
+2024-06-30,122.19999694824219,122.19999694824219,122.19999694824219,122.19999694824219,0.0
+2024-07-01,120.4000015258789,121.80000305175781,117.4000015258789,119.5999984741211,355676.0
+2024-07-02,119.5999984741211,120.4000015258789,117.80000305175781,118.0,235022.0
+2024-07-03,118.0,118.5999984741211,114.5999984741211,116.0,231480.0
+2024-07-04,117.19999694824219,117.19999694824219,113.4000015258789,114.5999984741211,242157.0
+2024-07-07,115.0,116.19999694824219,112.4000015258789,113.5999984741211,232074.0
+2024-07-08,113.19999694824219,114.19999694824219,112.0,113.80000305175781,383959.0
+2024-07-09,114.19999694824219,116.5999984741211,112.5999984741211,115.80000305175781,963585.0
+2024-07-10,117.0,118.4000015258789,115.4000015258789,116.4000015258789,740597.0
+2024-07-11,116.4000015258789,116.4000015258789,114.4000015258789,115.0,365281.0
+2024-07-14,115.0,115.19999694824219,113.4000015258789,114.80000305175781,261671.0
+2024-07-15,114.80000305175781,116.0,113.0,114.4000015258789,407492.0
+2024-07-16,114.4000015258789,117.0,114.4000015258789,116.5999984741211,420784.0
+2024-07-17,116.5999984741211,118.5999984741211,116.5999984741211,118.4000015258789,476184.0
+2024-07-18,118.5999984741211,118.5999984741211,116.80000305175781,118.0,300528.0
+2024-07-21,118.0,118.19999694824219,115.4000015258789,117.0,293147.0
+2024-07-22,118.0,120.0,117.5999984741211,118.0,456548.0
+2024-07-23,118.5999984741211,119.0,117.19999694824219,118.4000015258789,202919.0
+2024-07-24,118.5999984741211,118.5999984741211,116.5999984741211,116.80000305175781,188021.0
+2024-07-25,116.5999984741211,116.5999984741211,113.80000305175781,114.4000015258789,327843.0
+2024-07-28,114.4000015258789,115.4000015258789,113.4000015258789,115.0,351138.0
+2024-07-29,115.0,115.0,112.4000015258789,113.5999984741211,581379.0
+2024-07-30,113.5999984741211,114.19999694824219,112.80000305175781,113.19999694824219,159364.0
+2024-07-31,113.19999694824219,114.0,112.19999694824219,112.80000305175781,237028.0
+2024-08-01,112.80000305175781,113.0,110.5999984741211,111.5999984741211,317962.0
+2024-08-04,106.4000015258789,110.0,105.19999694824219,107.0,287964.0
+2024-08-05,106.0,106.19999694824219,99.80000305175781,103.19999694824219,794253.0
+2024-08-06,104.0,108.4000015258789,104.0,107.80000305175781,531900.0
+2024-08-07,108.0,109.4000015258789,105.80000305175781,105.80000305175781,407783.0
+2024-08-08,106.0,106.5999984741211,103.80000305175781,105.80000305175781,294401.0
+2024-08-11,106.19999694824219,112.4000015258789,106.19999694824219,111.4000015258789,402162.0
+2024-08-12,112.0,112.19999694824219,109.19999694824219,110.5999984741211,314556.0
+2024-08-13,110.0,110.80000305175781,109.4000015258789,110.80000305175781,201565.0
+2024-08-14,111.0,115.5999984741211,110.4000015258789,115.19999694824219,752171.0
+2024-08-15,117.4000015258789,124.0,116.80000305175781,120.5999984741211,2059262.0
+2024-08-18,120.5999984741211,123.4000015258789,120.19999694824219,122.0,444650.0
+2024-08-19,122.0,122.0,120.0,121.0,417447.0
+2024-08-20,121.0,125.0,120.0,122.19999694824219,813676.0
+2024-08-21,123.5999984741211,126.4000015258789,122.0,123.80000305175781,740470.0
+2024-08-22,123.5999984741211,126.80000305175781,122.80000305175781,125.5999984741211,805609.0
+2024-08-25,126.0,129.1999969482422,124.4000015258789,129.1999969482422,1033223.0
+2024-08-26,129.8000030517578,129.8000030517578,124.4000015258789,126.19999694824219,617048.0
+2024-08-27,126.19999694824219,127.4000015258789,123.5999984741211,124.5999984741211,490175.0
+2024-08-28,124.80000305175781,125.80000305175781,123.80000305175781,124.80000305175781,171190.0
+2024-08-29,124.4000015258789,124.4000015258789,120.80000305175781,123.19999694824219,350232.0
+2024-09-01,123.19999694824219,126.0,122.80000305175781,124.4000015258789,201257.0
+2024-09-02,124.5999984741211,127.5999984741211,124.4000015258789,125.80000305175781,502415.0
+2024-09-03,125.80000305175781,128.8000030517578,125.19999694824219,125.80000305175781,681935.0
+2024-09-04,125.0,130.0,123.4000015258789,128.1999969482422,1804092.0
+2024-09-05,128.1999969482422,129.39999389648438,126.4000015258789,126.4000015258789,438534.0
+2024-09-08,124.80000305175781,128.0,124.19999694824219,126.0,328201.0
+2024-09-09,126.19999694824219,126.4000015258789,122.5999984741211,122.80000305175781,500597.0
+2024-09-10,123.4000015258789,125.80000305175781,122.4000015258789,125.0,307496.0
+2024-09-11,125.0,125.0,122.19999694824219,122.80000305175781,316507.0
+2024-09-12,124.19999694824219,124.5999984741211,122.80000305175781,124.4000015258789,199503.0
+2024-09-15,124.4000015258789,125.0,122.4000015258789,122.5999984741211,174730.0
+2024-09-16,122.5999984741211,123.19999694824219,119.5999984741211,119.80000305175781,155093.0
+2024-09-17,119.80000305175781,121.80000305175781,117.80000305175781,119.0,337683.0
+2024-09-18,119.0,120.5999984741211,118.5999984741211,120.0,142818.0
+2024-09-19,120.5999984741211,122.4000015258789,119.4000015258789,120.5999984741211,281610.0
+2024-09-22,120.80000305175781,122.4000015258789,119.5999984741211,121.0,192685.0
+2024-09-24,120.19999694824219,121.4000015258789,119.80000305175781,121.0,197661.0
+2024-09-25,121.19999694824219,125.19999694824219,120.4000015258789,124.4000015258789,1122711.0
+2024-09-26,124.5999984741211,131.0,124.19999694824219,129.0,1561890.0
+2024-09-29,128.8000030517578,132.0,127.5999984741211,130.8000030517578,389609.0
+2024-09-30,130.8000030517578,134.0,130.39999389648438,133.60000610351562,388278.0
+2024-10-01,134.0,134.60000610351562,130.60000610351562,131.39999389648438,553367.0
+2024-10-02,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0
+2024-10-03,128.39999389648438,133.1999969482422,128.39999389648438,128.8000030517578,685572.0
+2024-10-06,128.1999969482422,131.60000610351562,127.0,129.0,330965.0
+2024-10-07,127.4000015258789,132.39999389648438,127.4000015258789,131.1999969482422,353384.0
+2024-10-08,131.1999969482422,132.0,130.0,130.60000610351562,129667.0
+2024-10-09,132.0,132.0,129.39999389648438,131.0,710580.0
+2024-10-10,131.0,135.60000610351562,130.8000030517578,135.0,505894.0
+2024-10-13,135.1999969482422,143.8000030517578,135.1999969482422,142.0,645044.0
+2024-10-14,143.0,144.39999389648438,138.60000610351562,140.1999969482422,340604.0
+2024-10-15,140.1999969482422,143.0,139.39999389648438,141.39999389648438,335038.0
+2024-10-16,141.39999389648438,144.60000610351562,141.0,144.0,225881.0
+2024-10-17,143.0,145.0,140.0,141.0,267118.0
+2024-10-20,142.0,142.8000030517578,140.0,141.39999389648438,125413.0
+2024-10-21,141.39999389648438,144.39999389648438,141.39999389648438,144.0,233498.0
+2024-10-22,145.0,145.60000610351562,141.8000030517578,141.8000030517578,348519.0
+2024-10-23,141.8000030517578,142.60000610351562,137.8000030517578,140.39999389648438,302016.0
+2024-10-24,140.39999389648438,140.39999389648438,136.8000030517578,139.1999969482422,178521.0
+2024-10-27,139.1999969482422,142.8000030517578,139.0,139.8000030517578,140952.0
+2024-10-28,140.0,143.1999969482422,140.0,142.60000610351562,196629.0
+2024-10-29,141.1999969482422,143.0,140.1999969482422,141.39999389648438,90396.0
+2024-10-30,142.8000030517578,142.8000030517578,138.39999389648438,139.0,160349.0
+2024-10-31,139.0,139.1999969482422,137.39999389648438,138.39999389648438,223164.0
+2024-11-03,138.39999389648438,138.60000610351562,133.60000610351562,134.1999969482422,221104.0
+2024-11-04,134.0,134.1999969482422,131.39999389648438,132.0,237056.0
+2024-11-05,132.0,136.0,130.60000610351562,135.60000610351562,277539.0
+2024-11-06,136.60000610351562,137.8000030517578,134.0,134.1999969482422,267057.0
+2024-11-07,136.0,136.0,132.8000030517578,135.39999389648438,234919.0
+2024-11-10,135.39999389648438,136.0,133.39999389648438,133.8000030517578,174318.0
+2024-11-11,134.0,136.39999389648438,131.0,136.0,434166.0
+2024-11-12,136.0,136.0,133.0,133.0,113815.0
+2024-11-13,133.0,133.60000610351562,130.8000030517578,130.8000030517578,100571.0
+2024-11-14,131.0,132.0,128.8000030517578,129.1999969482422,260556.0
+2024-11-17,129.1999969482422,129.1999969482422,129.1999969482422,129.1999969482422,0.0
+2024-11-18,128.8000030517578,130.60000610351562,128.0,129.0,90971.0
+2024-11-19,129.1999969482422,132.39999389648438,129.0,132.0,140795.0
+2024-11-20,132.0,133.0,130.1999969482422,131.60000610351562,108369.0
+2024-11-21,131.0,131.0,128.8000030517578,129.1999969482422,128294.0
+2024-11-24,129.60000610351562,129.60000610351562,123.5999984741211,123.5999984741211,258263.0
+2024-11-25,123.4000015258789,125.80000305175781,118.4000015258789,122.0,944703.0
+2024-11-26,122.0,122.4000015258789,119.5999984741211,120.4000015258789,390839.0
+2024-11-27,120.5999984741211,121.5999984741211,118.0,119.80000305175781,350579.0
+2024-11-28,119.80000305175781,121.0,115.80000305175781,116.0,559885.0
+2024-12-01,119.80000305175781,121.0,115.80000305175781,116.0,559885.0
+2024-12-02,117.4000015258789,117.4000015258789,115.5999984741211,117.19999694824219,309321.0
+2024-12-03,117.19999694824219,121.0,116.80000305175781,121.0,656098.0
+2024-12-04,121.5999984741211,124.4000015258789,119.80000305175781,124.0,592326.0
+2024-12-05,124.5999984741211,126.4000015258789,122.4000015258789,124.0,535933.0
+2024-12-08,124.0,124.0,122.80000305175781,123.0,255243.0
+2024-12-09,124.80000305175781,124.80000305175781,121.5999984741211,123.5999984741211,315749.0
+2024-12-10,123.80000305175781,126.5999984741211,122.5999984741211,125.19999694824219,571421.0
+2024-12-11,125.19999694824219,125.80000305175781,123.19999694824219,123.4000015258789,196503.0
+2024-12-12,124.0,125.5999984741211,122.5999984741211,125.0,354332.0
+2024-12-15,124.80000305175781,126.4000015258789,124.4000015258789,126.0,258320.0
+2024-12-16,126.0,127.4000015258789,124.19999694824219,124.4000015258789,266226.0
+2024-12-17,124.4000015258789,124.80000305175781,121.19999694824219,122.0,298316.0
+2024-12-18,122.0,124.19999694824219,119.0,123.0,584757.0
+2024-12-19,122.5999984741211,127.4000015258789,121.5999984741211,125.5999984741211,553293.0
+2024-12-22,127.0,127.0,122.4000015258789,125.0,182658.0
+2024-12-23,123.19999694824219,123.80000305175781,120.19999694824219,120.19999694824219,317462.0
+2024-12-24,122.19999694824219,122.19999694824219,120.0,120.19999694824219,356072.0
+2024-12-25,120.19999694824219,121.19999694824219,119.80000305175781,120.5999984741211,57266.0
+2024-12-26,120.5999984741211,121.0,118.4000015258789,118.80000305175781,187796.0
+2024-12-29,118.80000305175781,119.4000015258789,117.80000305175781,117.80000305175781,399716.0
+2024-12-30,117.80000305175781,119.80000305175781,116.19999694824219,118.0,322417.0
+2024-12-31,119.0,120.5999984741211,117.5999984741211,120.19999694824219,349565.0
+2025-01-01,121.0,121.5999984741211,120.0,120.4000015258789,140351.0
+2025-01-02,120.4000015258789,121.4000015258789,119.5999984741211,120.19999694824219,305323.0
+2025-01-05,120.0,120.19999694824219,119.19999694824219,120.19999694824219,123756.0
+2025-01-06,120.19999694824219,126.19999694824219,119.0,125.80000305175781,686791.0
+2025-01-07,126.0,129.0,124.4000015258789,128.0,425450.0
+2025-01-08,127.5999984741211,130.0,126.19999694824219,129.60000610351562,401799.0
+2025-01-09,129.60000610351562,129.60000610351562,129.60000610351562,129.60000610351562,0.0
+2025-01-12,127.5999984741211,130.0,124.80000305175781,130.0,139064.0
+2025-01-13,128.0,128.0,126.5999984741211,127.0,181852.0
+2025-01-14,126.80000305175781,129.1999969482422,126.4000015258789,127.4000015258789,321295.0
+2025-01-15,127.19999694824219,127.5999984741211,126.4000015258789,126.4000015258789,145016.0
+2025-01-16,126.80000305175781,126.80000305175781,123.4000015258789,123.80000305175781,434711.0
+2025-01-19,123.80000305175781,125.19999694824219,123.5999984741211,124.19999694824219,209943.0
+2025-01-20,124.19999694824219,124.80000305175781,123.19999694824219,123.80000305175781,207897.0
+2025-01-21,125.4000015258789,129.0,124.19999694824219,129.0,1163078.0
+2025-01-22,129.0,129.8000030517578,127.0,129.8000030517578,445023.0
+2025-01-23,129.39999389648438,134.0,129.0,133.1999969482422,718765.0
+2025-01-26,134.8000030517578,141.60000610351562,134.60000610351562,139.60000610351562,877570.0
+2025-01-27,139.60000610351562,141.39999389648438,135.60000610351562,140.0,900301.0
+2025-01-28,140.0,140.0,140.0,140.0,0.0
+2025-01-29,140.60000610351562,144.0,138.8000030517578,140.1999969482422,350268.0
+2025-01-30,140.39999389648438,143.0,139.60000610351562,141.8000030517578,247347.0
+2025-02-02,141.8000030517578,144.0,138.60000610351562,138.8000030517578,287472.0
+2025-02-03,139.0,140.1999969482422,136.0,139.0,620657.0
+2025-02-04,138.1999969482422,141.60000610351562,138.1999969482422,141.39999389648438,522113.0
+2025-02-05,141.1999969482422,141.60000610351562,139.39999389648438,141.0,474025.0
+2025-02-06,141.0,147.1999969482422,140.1999969482422,146.8000030517578,941867.0
+2025-02-09,146.8000030517578,149.8000030517578,146.39999389648438,149.1999969482422,455422.0
+2025-02-10,149.1999969482422,150.0,146.39999389648438,148.60000610351562,642827.0
+2025-02-11,148.1999969482422,153.1999969482422,147.39999389648438,153.1999969482422,620765.0
+2025-02-12,152.8000030517578,154.39999389648438,151.60000610351562,153.60000610351562,504533.0
+2025-02-13,153.60000610351562,153.60000610351562,150.0,152.0,371266.0
+2025-02-16,152.0,153.0,147.8000030517578,150.0,233058.0
+2025-02-17,148.8000030517578,151.1999969482422,148.39999389648438,150.0,513540.0
+2025-02-18,149.8000030517578,151.0,147.39999389648438,148.60000610351562,220151.0
+2025-02-19,148.60000610351562,148.60000610351562,148.60000610351562,148.60000610351562,0.0
+2025-02-20,147.39999389648438,147.8000030517578,145.60000610351562,147.0,307057.0
+2025-02-24,146.39999389648438,147.8000030517578,143.8000030517578,146.8000030517578,204196.0
+2025-02-25,147.1999969482422,153.0,147.1999969482422,149.0,362306.0
+2025-02-26,150.60000610351562,152.60000610351562,147.60000610351562,148.60000610351562,205425.0
+2025-02-27,150.0,150.0,143.8000030517578,144.0,294685.0
+2025-03-02,143.60000610351562,143.60000610351562,138.1999969482422,138.1999969482422,163069.0
+2025-03-03,138.1999969482422,144.60000610351562,135.60000610351562,143.39999389648438,358547.0
+2025-03-04,144.60000610351562,144.60000610351562,138.60000610351562,138.8000030517578,296811.0
+2025-03-05,138.8000030517578,139.0,134.8000030517578,135.0,241907.0
+2025-03-06,135.0,136.0,130.39999389648438,134.60000610351562,302163.0
+2025-03-09,135.8000030517578,138.60000610351562,133.0,137.0,261128.0
+2025-03-10,137.1999969482422,138.1999969482422,135.0,135.0,273468.0
+2025-03-11,132.0,137.8000030517578,130.0,136.1999969482422,791877.0
+2025-03-12,136.1999969482422,142.8000030517578,135.60000610351562,142.0,571193.0
+2025-03-13,143.0,145.60000610351562,141.0,142.60000610351562,287739.0
+2025-03-16,142.60000610351562,144.8000030517578,139.60000610351562,143.0,209870.0
+2025-03-17,143.0,144.39999389648438,138.1999969482422,138.1999969482422,366002.0
+2025-03-18,137.8000030517578,138.1999969482422,135.39999389648438,136.60000610351562,306436.0
+2025-03-19,135.8000030517578,136.1999969482422,132.0,134.39999389648438,232287.0
+2025-03-20,134.39999389648438,134.39999389648438,134.39999389648438,134.39999389648438,0.0
+2025-03-23,136.1999969482422,138.0,133.60000610351562,133.60000610351562,120022.0
+2025-03-24,133.8000030517578,136.60000610351562,131.1999969482422,134.60000610351562,225005.0
+2025-03-25,136.0,136.60000610351562,133.8000030517578,135.1999969482422,95705.0
+2025-03-26,134.39999389648438,138.39999389648438,134.0,138.0,256427.0
+2025-03-27,138.60000610351562,141.39999389648438,137.39999389648438,139.1999969482422,132210.0
+2025-04-03,135.0,140.1999969482422,135.0,138.8000030517578,178103.0
+2025-04-06,125.0,129.8000030517578,125.0,125.4000015258789,670911.0
+2025-04-07,122.0,134.8000030517578,115.80000305175781,132.0,951055.0
+2025-04-08,133.8000030517578,142.0,133.0,141.0,1074358.0
+2025-04-09,141.0,141.0,134.60000610351562,135.1999969482422,430860.0
+2025-04-10,135.1999969482422,135.1999969482422,135.1999969482422,135.1999969482422,0.0
+2025-04-13,140.0,140.0,137.1999969482422,138.0,155244.0
+2025-04-14,138.1999969482422,138.1999969482422,135.39999389648438,135.60000610351562,245813.0
+2025-04-15,135.60000610351562,136.8000030517578,133.1999969482422,135.39999389648438,295912.0
+2025-04-16,136.0,136.0,133.1999969482422,134.1999969482422,114494.0
+2025-04-17,134.1999969482422,134.1999969482422,134.1999969482422,134.1999969482422,0.0
+2025-04-20,131.8000030517578,134.1999969482422,131.8000030517578,132.60000610351562,122041.0
+2025-04-21,133.0,134.0,131.8000030517578,132.60000610351562,191567.0
+2025-04-22,136.39999389648438,138.0,134.39999389648438,135.0,636971.0
+2025-04-23,136.39999389648438,137.0,133.0,134.0,301698.0
+2025-04-24,134.1999969482422,136.39999389648438,133.1999969482422,134.1999969482422,235273.0
+2025-04-27,136.1999969482422,136.1999969482422,134.1999969482422,134.39999389648438,75045.0
+2025-04-28,134.60000610351562,140.0,134.39999389648438,139.60000610351562,544826.0
+2025-04-29,139.60000610351562,140.1999969482422,137.39999389648438,138.1999969482422,316814.0
+2025-04-30,138.1999969482422,139.1999969482422,136.0,137.8000030517578,188539.0
+2025-05-01,137.60000610351562,137.60000610351562,134.39999389648438,134.60000610351562,161226.0
+2025-05-04,134.1999969482422,135.0,132.1999969482422,134.0,196953.0
+2025-05-05,134.0,134.0,130.39999389648438,132.8000030517578,253858.0
+2025-05-06,132.8000030517578,135.1999969482422,132.0,134.0,250629.0
+2025-05-07,133.1999969482422,133.60000610351562,131.0,131.39999389648438,197018.0
+2025-05-08,131.8000030517578,131.8000030517578,126.4000015258789,126.4000015258789,563140.0
+2025-05-11,127.19999694824219,129.1999969482422,126.5999984741211,128.39999389648438,165142.0
+2025-05-12,128.39999389648438,130.0,125.5999984741211,128.0,551862.0
+2025-05-13,128.1999969482422,132.8000030517578,128.1999969482422,131.39999389648438,520728.0
+2025-05-14,131.39999389648438,132.39999389648438,130.0,130.1999969482422,215360.0
+2025-05-15,130.1999969482422,131.1999969482422,129.39999389648438,129.39999389648438,239869.0
+2025-05-18,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0
+2025-05-19,129.8000030517578,129.8000030517578,127.0,128.1999969482422,177593.0
+2025-05-20,128.0,128.8000030517578,126.80000305175781,126.80000305175781,241787.0
+2025-05-21,126.80000305175781,128.39999389648438,126.19999694824219,126.5999984741211,187323.0
+2025-05-22,126.5999984741211,127.5999984741211,124.80000305175781,126.0,278728.0
+2025-05-25,126.0,126.4000015258789,124.4000015258789,126.0,156715.0
+2025-05-26,126.19999694824219,126.19999694824219,122.0,123.0,227992.0
+2025-05-27,123.80000305175781,123.80000305175781,119.0,120.0,267300.0
+2025-05-28,120.0,123.4000015258789,120.0,122.19999694824219,191399.0
+2025-05-29,122.19999694824219,123.80000305175781,121.19999694824219,122.19999694824219,269159.0
+2025-06-01,122.0,122.0,120.19999694824219,121.19999694824219,92474.0
+2025-06-02,121.19999694824219,125.0,120.4000015258789,123.80000305175781,246277.0
+2025-06-03,123.80000305175781,125.4000015258789,122.5999984741211,122.5999984741211,143022.0
+2025-06-04,122.5999984741211,125.0,122.5999984741211,125.0,147666.0
+2025-06-11,125.80000305175781,126.4000015258789,122.80000305175781,123.19999694824219,296202.0
+2025-06-12,122.5999984741211,124.19999694824219,121.4000015258789,121.5999984741211,371826.0
+2025-06-15,109.5999984741211,120.0,109.5999984741211,118.0,256768.0
+2025-06-16,120.0,123.4000015258789,119.19999694824219,123.0,243150.0
+2025-06-17,122.80000305175781,124.19999694824219,120.19999694824219,120.19999694824219,264539.0
+2025-06-18,120.19999694824219,120.19999694824219,115.80000305175781,117.19999694824219,435456.0
+2025-06-19,117.4000015258789,120.0,116.0,116.4000015258789,264961.0
+2025-06-22,116.4000015258789,120.5999984741211,116.4000015258789,117.0,226215.0
+2025-06-23,118.0,120.4000015258789,116.5999984741211,120.0,277891.0
+2025-06-24,121.80000305175781,125.0,121.4000015258789,122.4000015258789,469879.0
+2025-06-25,123.4000015258789,124.0,122.4000015258789,122.4000015258789,286657.0
+2025-06-26,122.4000015258789,124.19999694824219,121.80000305175781,123.80000305175781,238897.0
+2025-06-29,124.0,125.9000015258789,124.0,124.80000305175781,180154.0
+2025-06-30,124.9000015258789,127.5999984741211,124.4000015258789,127.4000015258789,441386.0
+2025-07-01,127.5,127.9000015258789,125.0999984741211,125.9000015258789,214068.0
+2025-07-02,125.9000015258789,127.0999984741211,125.69999694824219,126.0,199647.0
+2025-07-03,126.0999984741211,127.5,125.5999984741211,126.80000305175781,334399.0
+2025-07-06,127.0,128.3000030517578,126.5,127.5,157404.0
+2025-07-07,128.1999969482422,130.39999389648438,127.5,128.89999389648438,398441.0
+2025-07-08,129.39999389648438,129.5,125.69999694824219,125.80000305175781,307846.0
+2025-07-09,126.0,129.39999389648438,125.5,129.39999389648438,268851.0
+2025-07-10,129.8000030517578,130.5,129.1999969482422,130.10000610351562,176613.0
+2025-07-13,129.0,130.89999389648438,129.0,130.89999389648438,125259.0
+2025-07-14,130.8000030517578,131.6999969482422,127.9000015258789,130.5,305907.0
+2025-07-15,130.5,130.60000610351562,128.10000610351562,128.6999969482422,143243.0
+2025-07-16,128.5,129.10000610351562,126.69999694824219,127.80000305175781,230955.0
+2025-07-17,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0
+2025-07-20,129.1999969482422,130.60000610351562,125.0,127.0,323798.0
+2025-07-21,127.69999694824219,127.69999694824219,124.19999694824219,126.0,339591.0
+2025-07-22,126.0,126.0,123.19999694824219,124.0999984741211,266753.0
+2025-07-23,124.0999984741211,124.9000015258789,123.4000015258789,124.5999984741211,185256.0
+2025-07-24,124.5999984741211,125.30000305175781,123.5,124.0,142267.0
+2025-07-27,124.0,125.5999984741211,124.0,124.9000015258789,125406.0
+2025-07-28,125.0,125.30000305175781,122.4000015258789,123.0,195722.0
+2025-07-29,122.80000305175781,122.80000305175781,120.4000015258789,120.69999694824219,200047.0
+2025-07-30,120.80000305175781,121.30000305175781,119.4000015258789,120.9000015258789,235846.0
+2025-07-31,121.0,121.0,119.4000015258789,119.4000015258789,227756.0
+2025-08-03,119.19999694824219,120.5,118.4000015258789,119.80000305175781,242344.0
+2025-08-04,119.9000015258789,120.5999984741211,118.9000015258789,120.30000305175781,144422.0
+2025-08-05,120.0999984741211,121.0999984741211,119.0999984741211,120.0,310970.0
+2025-08-06,119.5999984741211,122.19999694824219,119.30000305175781,121.69999694824219,237326.0
+2025-08-07,121.9000015258789,122.4000015258789,120.4000015258789,121.69999694824219,142584.0
+2025-08-10,121.5999984741211,123.30000305175781,121.0,122.69999694824219,124850.0
+2025-08-11,122.69999694824219,123.5999984741211,120.5999984741211,121.4000015258789,192586.0
+2025-08-12,120.4000015258789,121.5999984741211,120.0999984741211,121.5999984741211,137928.0
+2025-08-13,121.5999984741211,122.5999984741211,120.69999694824219,121.80000305175781,185992.0
+2025-08-14,121.30000305175781,123.9000015258789,121.0999984741211,123.9000015258789,181787.0
+2025-08-17,124.0,125.19999694824219,123.69999694824219,124.5,61911.0
+2025-08-18,124.5,124.9000015258789,123.5,124.69999694824219,114724.0
+2025-08-19,125.0,127.19999694824219,123.5,126.4000015258789,230028.0
+2025-08-20,126.0,128.5,126.0,126.9000015258789,368011.0
+2025-08-21,126.0999984741211,126.80000305175781,124.0999984741211,124.5,209929.0
+2025-08-24,124.5,125.19999694824219,122.5999984741211,123.19999694824219,168849.0
+2025-08-25,122.5999984741211,123.5,121.5,121.5999984741211,187251.0
+2025-08-26,121.5999984741211,122.0,121.0,121.0999984741211,128217.0
+2025-08-27,121.30000305175781,122.9000015258789,121.30000305175781,122.69999694824219,86339.0
+2025-08-28,122.4000015258789,122.5,119.4000015258789,119.4000015258789,276864.0
+2025-08-31,119.5,120.30000305175781,117.9000015258789,118.0,117480.0
+2025-09-01,119.0,119.0,116.30000305175781,117.0,128456.0
+2025-09-02,117.5,117.5,114.80000305175781,115.4000015258789,254466.0
+2025-09-03,115.4000015258789,117.30000305175781,114.5999984741211,116.9000015258789,277808.0
+2025-09-04,116.4000015258789,118.4000015258789,115.5999984741211,115.5999984741211,207584.0