diff --git "a/data/4270.csv" "b/data/4270.csv"
new file mode 100644--- /dev/null
+++ "b/data/4270.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,16.049999237060547,16.049999237060547,16.0,16.049999237060547,59814.0
+2010-03-04,16.049999237060547,16.049999237060547,16.049999237060547,16.049999237060547,0.0
+2010-03-07,16.0,16.100000381469727,15.949999809265137,16.0,36330.0
+2010-03-08,16.0,16.0,15.949999809265137,16.0,49043.0
+2010-03-09,15.949999809265137,15.949999809265137,15.449999809265137,15.449999809265137,186518.0
+2010-03-10,15.699999809265137,16.149999618530273,15.649999618530273,15.75,344663.0
+2010-03-11,15.699999809265137,15.899999618530273,15.600000381469727,15.699999809265137,96573.0
+2010-03-14,15.75,15.850000381469727,15.699999809265137,15.800000190734863,24814.0
+2010-03-15,15.75,16.100000381469727,15.699999809265137,16.100000381469727,145913.0
+2010-03-16,15.949999809265137,16.149999618530273,15.949999809265137,16.0,135197.0
+2010-03-17,16.0,16.0,16.0,16.0,0.0
+2010-03-18,16.0,16.0,15.899999618530273,15.899999618530273,36319.0
+2010-03-21,15.899999618530273,15.949999809265137,15.899999618530273,15.899999618530273,50780.0
+2010-03-22,15.850000381469727,16.049999237060547,15.850000381469727,15.899999618530273,86583.0
+2010-03-23,15.899999618530273,15.949999809265137,15.850000381469727,15.850000381469727,209701.0
+2010-03-24,15.899999618530273,15.899999618530273,15.75,15.75,173830.0
+2010-03-25,15.800000190734863,15.899999618530273,15.75,15.850000381469727,139158.0
+2010-03-28,15.899999618530273,15.899999618530273,15.800000190734863,15.800000190734863,69616.0
+2010-03-29,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-03-30,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-03-31,15.850000381469727,15.899999618530273,15.75,15.800000190734863,82763.0
+2010-04-01,15.800000190734863,15.800000190734863,15.75,15.800000190734863,65690.0
+2010-04-04,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-04-05,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2010-04-06,15.75,15.75,15.5,15.699999809265137,121092.0
+2010-04-07,15.600000381469727,15.75,15.550000190734863,15.699999809265137,44075.0
+2010-04-08,15.699999809265137,15.75,15.649999618530273,15.75,37186.0
+2010-04-11,15.649999618530273,15.800000190734863,15.649999618530273,15.649999618530273,33364.0
+2010-04-12,15.699999809265137,15.800000190734863,15.600000381469727,15.649999618530273,64722.0
+2010-04-13,15.699999809265137,15.699999809265137,15.600000381469727,15.699999809265137,75534.0
+2010-04-14,15.600000381469727,15.649999618530273,15.550000190734863,15.649999618530273,87950.0
+2010-04-15,15.550000190734863,15.600000381469727,15.5,15.600000381469727,46756.0
+2010-04-18,15.550000190734863,15.600000381469727,15.550000190734863,15.600000381469727,20600.0
+2010-04-19,15.550000190734863,15.550000190734863,15.5,15.550000190734863,34567.0
+2010-04-20,15.5,15.600000381469727,15.399999618530273,15.550000190734863,101942.0
+2010-04-21,15.399999618530273,15.449999809265137,15.300000190734863,15.300000190734863,92295.0
+2010-04-22,15.199999809265137,15.449999809265137,15.100000381469727,15.149999618530273,55229.0
+2010-04-25,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0
+2010-04-26,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0
+2010-04-27,15.350000381469727,15.350000381469727,15.199999809265137,15.199999809265137,59051.0
+2010-04-28,15.25,15.300000190734863,15.199999809265137,15.199999809265137,85852.0
+2010-04-29,15.149999618530273,15.199999809265137,15.050000190734863,15.100000381469727,73570.0
+2010-05-02,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2010-05-03,15.149999618530273,15.199999809265137,15.100000381469727,15.199999809265137,43483.0
+2010-05-04,15.199999809265137,15.25,15.149999618530273,15.199999809265137,21643.0
+2010-05-05,15.25,15.25,15.149999618530273,15.149999618530273,20667.0
+2010-05-06,15.149999618530273,15.149999618530273,15.050000190734863,15.050000190734863,64047.0
+2010-05-09,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0
+2010-05-10,14.199999809265137,14.699999809265137,14.199999809265137,14.449999809265137,73437.0
+2010-05-11,14.649999618530273,14.949999809265137,14.649999618530273,14.699999809265137,93743.0
+2010-05-12,14.649999618530273,14.649999618530273,14.600000381469727,14.600000381469727,11646.0
+2010-05-13,14.550000190734863,14.600000381469727,14.550000190734863,14.600000381469727,20621.0
+2010-05-16,14.5,14.5,14.300000190734863,14.300000190734863,26614.0
+2010-05-17,14.350000381469727,14.5,14.350000381469727,14.449999809265137,22745.0
+2010-05-18,14.449999809265137,14.649999618530273,14.449999809265137,14.649999618530273,29865.0
+2010-05-19,14.550000190734863,14.600000381469727,14.5,14.550000190734863,15946.0
+2010-05-20,14.399999618530273,14.550000190734863,14.300000190734863,14.350000381469727,40502.0
+2010-05-23,14.199999809265137,14.350000381469727,14.0,14.25,94280.0
+2010-05-24,14.25,14.350000381469727,14.25,14.350000381469727,17809.0
+2010-05-25,14.149999618530273,14.149999618530273,14.100000381469727,14.100000381469727,20903.0
+2010-05-26,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2010-05-27,13.5,13.600000381469727,13.25,13.300000190734863,119414.0
+2010-05-30,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2010-05-31,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
+2010-06-01,13.300000190734863,13.399999618530273,13.25,13.399999618530273,85819.0
+2010-06-02,13.300000190734863,13.300000190734863,13.199999809265137,13.199999809265137,92243.0
+2010-06-03,13.199999809265137,13.25,13.199999809265137,13.25,14454.0
+2010-06-06,13.149999618530273,13.149999618530273,13.0,13.149999618530273,53063.0
+2010-06-07,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,7200.0
+2010-06-08,13.149999618530273,13.149999618530273,13.0,13.050000190734863,74971.0
+2010-06-09,13.0,13.0,13.0,13.0,30147.0
+2010-06-10,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,67143.0
+2010-06-13,13.25,13.25,13.149999618530273,13.25,50293.0
+2010-06-14,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,31734.0
+2010-06-15,13.149999618530273,13.149999618530273,13.100000381469727,13.149999618530273,50103.0
+2010-06-16,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,54095.0
+2010-06-17,13.149999618530273,13.199999809265137,13.100000381469727,13.100000381469727,82425.0
+2010-06-20,13.149999618530273,13.199999809265137,13.100000381469727,13.100000381469727,92892.0
+2010-06-21,13.199999809265137,13.199999809265137,13.100000381469727,13.149999618530273,49531.0
+2010-06-22,13.149999618530273,13.5,13.149999618530273,13.199999809265137,189420.0
+2010-06-23,13.149999618530273,13.600000381469727,13.149999618530273,13.399999618530273,228554.0
+2010-06-24,13.25,13.350000381469727,13.199999809265137,13.199999809265137,91073.0
+2010-06-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2010-06-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2010-06-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2010-06-30,13.100000381469727,13.100000381469727,13.0,13.0,52672.0
+2010-07-01,13.0,13.0,12.949999809265137,13.0,30216.0
+2010-07-04,12.949999809265137,13.0,12.850000381469727,13.0,34641.0
+2010-07-05,12.899999618530273,12.899999618530273,12.850000381469727,12.850000381469727,34945.0
+2010-07-06,13.0,13.0,12.850000381469727,12.850000381469727,19165.0
+2010-07-07,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,13551.0
+2010-07-08,13.0,13.100000381469727,13.0,13.0,22513.0
+2010-07-11,13.5,14.300000190734863,13.399999618530273,14.050000190734863,1488286.0
+2010-07-12,13.899999618530273,14.0,13.449999809265137,14.0,683192.0
+2010-07-13,13.649999618530273,14.899999618530273,13.600000381469727,14.550000190734863,1392426.0
+2010-07-14,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0.0
+2010-07-15,14.449999809265137,14.449999809265137,13.300000190734863,13.350000381469727,591243.0
+2010-07-18,13.25,13.850000381469727,13.199999809265137,13.5,443206.0
+2010-07-19,13.350000381469727,13.5,13.25,13.25,163583.0
+2010-07-20,13.25,13.5,13.25,13.300000190734863,112403.0
+2010-07-21,13.300000190734863,13.300000190734863,13.149999618530273,13.199999809265137,82400.0
+2010-07-22,13.149999618530273,13.25,12.899999618530273,13.0,104269.0
+2010-07-25,13.149999618530273,13.149999618530273,13.0,13.149999618530273,62957.0
+2010-07-26,13.199999809265137,13.25,13.100000381469727,13.25,66674.0
+2010-07-27,13.25,13.449999809265137,13.100000381469727,13.449999809265137,159629.0
+2010-07-28,13.25,13.5,13.100000381469727,13.25,392110.0
+2010-07-29,13.300000190734863,13.5,13.25,13.300000190734863,190528.0
+2010-08-01,13.300000190734863,13.300000190734863,13.25,13.25,105730.0
+2010-08-02,13.25,13.350000381469727,13.25,13.300000190734863,79285.0
+2010-08-03,13.25,13.350000381469727,13.25,13.350000381469727,76847.0
+2010-08-04,13.350000381469727,13.399999618530273,13.25,13.25,113888.0
+2010-08-05,13.25,13.399999618530273,13.149999618530273,13.25,96855.0
+2010-08-08,13.25,13.350000381469727,13.199999809265137,13.350000381469727,89481.0
+2010-08-09,13.350000381469727,13.350000381469727,13.300000190734863,13.350000381469727,43946.0
+2010-08-10,13.300000190734863,13.399999618530273,13.300000190734863,13.399999618530273,34464.0
+2010-08-11,13.300000190734863,13.399999618530273,13.25,13.25,54496.0
+2010-08-12,13.25,13.25,13.100000381469727,13.100000381469727,56227.0
+2010-08-15,13.100000381469727,13.100000381469727,13.0,13.100000381469727,49886.0
+2010-08-16,13.050000190734863,13.100000381469727,13.050000190734863,13.100000381469727,17651.0
+2010-08-17,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,9129.0
+2010-08-18,13.0,13.050000190734863,13.0,13.0,18977.0
+2010-08-19,13.0,13.0,12.949999809265137,13.0,29943.0
+2010-08-22,13.0,13.0,12.850000381469727,13.0,30317.0
+2010-08-23,13.050000190734863,13.050000190734863,12.850000381469727,12.850000381469727,52498.0
+2010-08-24,12.899999618530273,12.949999809265137,12.899999618530273,12.949999809265137,17809.0
+2010-08-25,12.899999618530273,12.949999809265137,12.5,12.5,138518.0
+2010-08-26,12.649999618530273,12.649999618530273,12.600000381469727,12.600000381469727,30197.0
+2010-08-29,12.850000381469727,12.850000381469727,12.75,12.75,30405.0
+2010-08-30,12.699999809265137,12.800000190734863,12.699999809265137,12.75,20954.0
+2010-08-31,12.800000190734863,12.800000190734863,12.75,12.75,10450.0
+2010-09-01,12.699999809265137,12.75,12.600000381469727,12.75,15791.0
+2010-09-02,12.800000190734863,12.850000381469727,12.800000190734863,12.850000381469727,12342.0
+2010-09-05,12.75,12.949999809265137,12.75,12.899999618530273,47511.0
+2010-09-06,12.949999809265137,12.949999809265137,12.899999618530273,12.899999618530273,15132.0
+2010-09-07,12.850000381469727,13.199999809265137,12.850000381469727,13.100000381469727,74104.0
+2010-09-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-12,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-14,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2010-09-15,13.050000190734863,13.149999618530273,13.0,13.100000381469727,44447.0
+2010-09-16,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,10285.0
+2010-09-19,13.050000190734863,13.050000190734863,13.0,13.0,16516.0
+2010-09-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,16024.0
+2010-09-21,13.050000190734863,13.100000381469727,13.050000190734863,13.050000190734863,19220.0
+2010-09-22,13.100000381469727,13.300000190734863,13.100000381469727,13.25,80689.0
+2010-09-26,13.300000190734863,13.350000381469727,13.199999809265137,13.25,45010.0
+2010-09-27,13.199999809265137,13.300000190734863,13.199999809265137,13.199999809265137,48446.0
+2010-09-28,13.199999809265137,13.300000190734863,13.149999618530273,13.25,33517.0
+2010-09-29,13.25,13.25,13.25,13.25,0.0
+2010-09-30,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,23334.0
+2010-10-03,13.149999618530273,13.149999618530273,13.100000381469727,13.100000381469727,8496.0
+2010-10-04,13.050000190734863,13.100000381469727,13.0,13.100000381469727,27416.0
+2010-10-05,13.100000381469727,13.100000381469727,12.699999809265137,13.050000190734863,62753.0
+2010-10-06,13.0,13.0,12.899999618530273,12.949999809265137,23094.0
+2010-10-07,13.0,13.0,13.0,13.0,18578.0
+2010-10-10,12.949999809265137,13.100000381469727,12.949999809265137,13.0,42278.0
+2010-10-11,12.949999809265137,13.0,12.949999809265137,13.0,17772.0
+2010-10-12,12.899999618530273,13.050000190734863,12.899999618530273,13.0,36148.0
+2010-10-13,13.0,13.0,12.800000190734863,13.0,50798.0
+2010-10-14,13.0,13.0,12.850000381469727,12.850000381469727,39809.0
+2010-10-17,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,50157.0
+2010-10-18,12.949999809265137,12.949999809265137,12.850000381469727,12.850000381469727,18312.0
+2010-10-19,12.850000381469727,12.899999618530273,12.699999809265137,12.899999618530273,30514.0
+2010-10-20,12.699999809265137,12.699999809265137,12.5,12.550000190734863,88371.0
+2010-10-21,12.399999618530273,12.5,12.300000190734863,12.350000381469727,45654.0
+2010-10-24,12.25,12.25,12.0,12.149999618530273,43370.0
+2010-10-25,12.350000381469727,12.399999618530273,12.199999809265137,12.399999618530273,54911.0
+2010-10-26,12.300000190734863,12.399999618530273,12.300000190734863,12.399999618530273,21962.0
+2010-10-27,12.300000190734863,12.350000381469727,12.199999809265137,12.199999809265137,51690.0
+2010-10-28,12.25,12.300000190734863,12.25,12.300000190734863,15343.0
+2010-10-31,12.300000190734863,12.350000381469727,12.300000190734863,12.350000381469727,27836.0
+2010-11-01,12.25,12.25,12.199999809265137,12.199999809265137,71479.0
+2010-11-02,12.100000381469727,12.199999809265137,12.0,12.199999809265137,69947.0
+2010-11-03,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,10990.0
+2010-11-04,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2010-11-07,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,16461.0
+2010-11-08,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,20015.0
+2010-11-09,12.050000190734863,12.050000190734863,12.0,12.050000190734863,19823.0
+2010-11-10,12.050000190734863,12.100000381469727,12.0,12.100000381469727,24898.0
+2010-11-11,,,,,
+2010-11-14,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2010-11-18,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2010-11-21,12.100000381469727,12.100000381469727,12.0,12.0,22285.0
+2010-11-22,12.050000190734863,12.100000381469727,12.0,12.100000381469727,18830.0
+2010-11-23,12.050000190734863,12.050000190734863,12.0,12.050000190734863,9349.0
+2010-11-24,12.0,12.0,12.0,12.0,20830.0
+2010-11-25,,,,,
+2010-11-28,12.0,12.050000190734863,12.0,12.050000190734863,27318.0
+2010-11-29,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,4561.0
+2010-11-30,12.100000381469727,12.100000381469727,12.0,12.0,98992.0
+2010-12-01,12.100000381469727,12.100000381469727,12.0,12.0,27999.0
+2010-12-02,,,,,
+2010-12-05,12.050000190734863,12.100000381469727,12.050000190734863,12.050000190734863,26853.0
+2010-12-06,12.050000190734863,12.699999809265137,12.050000190734863,12.350000381469727,535255.0
+2010-12-07,,,,,
+2010-12-08,12.149999618530273,12.399999618530273,12.100000381469727,12.25,149096.0
+2010-12-09,12.25,12.25,12.25,12.25,0.0
+2010-12-12,12.300000190734863,12.350000381469727,12.25,12.25,18436.0
+2010-12-13,12.300000190734863,12.300000190734863,12.25,12.25,24616.0
+2010-12-14,12.300000190734863,13.100000381469727,12.300000190734863,12.600000381469727,983553.0
+2010-12-15,12.550000190734863,12.550000190734863,12.399999618530273,12.399999618530273,196896.0
+2010-12-16,,,,,
+2010-12-19,12.699999809265137,12.699999809265137,12.449999809265137,12.550000190734863,224476.0
+2010-12-20,12.5,12.649999618530273,12.449999809265137,12.550000190734863,87045.0
+2010-12-21,12.649999618530273,12.850000381469727,12.550000190734863,12.699999809265137,206979.0
+2010-12-22,12.649999618530273,12.800000190734863,12.600000381469727,12.600000381469727,113127.0
+2010-12-23,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2010-12-26,12.600000381469727,12.699999809265137,12.550000190734863,12.649999618530273,66491.0
+2010-12-27,12.600000381469727,12.699999809265137,12.5,12.5,111140.0
+2010-12-28,12.5,13.050000190734863,12.449999809265137,12.850000381469727,1161229.0
+2010-12-29,12.800000190734863,13.0,12.699999809265137,12.850000381469727,342156.0
+2010-12-30,,,,,
+2011-01-02,12.800000190734863,12.949999809265137,12.699999809265137,12.75,113430.0
+2011-01-03,12.75,12.850000381469727,12.600000381469727,12.649999618530273,195618.0
+2011-01-04,12.699999809265137,13.100000381469727,12.5,12.800000190734863,671398.0
+2011-01-05,12.850000381469727,12.949999809265137,12.699999809265137,12.800000190734863,269768.0
+2011-01-06,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2011-01-09,12.699999809265137,12.800000190734863,12.699999809265137,12.75,83736.0
+2011-01-10,12.800000190734863,12.850000381469727,12.75,12.75,151010.0
+2011-01-11,12.75,12.899999618530273,12.75,12.800000190734863,87724.0
+2011-01-12,12.800000190734863,12.800000190734863,12.75,12.75,59785.0
+2011-01-13,,,,,
+2011-01-16,12.850000381469727,12.949999809265137,12.800000190734863,12.850000381469727,99722.0
+2011-01-17,12.800000190734863,12.800000190734863,12.75,12.800000190734863,41018.0
+2011-01-18,12.800000190734863,12.800000190734863,12.600000381469727,12.649999618530273,93396.0
+2011-01-19,12.5,12.550000190734863,12.5,12.550000190734863,39998.0
+2011-01-20,,,,,
+2011-01-23,12.399999618530273,12.449999809265137,12.399999618530273,12.449999809265137,58464.0
+2011-01-24,12.5,12.550000190734863,12.5,12.550000190734863,49199.0
+2011-01-25,12.550000190734863,12.550000190734863,12.5,12.550000190734863,32656.0
+2011-01-26,12.5,12.5,12.399999618530273,12.449999809265137,49667.0
+2011-01-27,,,,,
+2011-01-30,12.0,12.0,11.699999809265137,11.75,89805.0
+2011-01-31,11.850000381469727,11.850000381469727,11.300000190734863,11.649999618530273,102622.0
+2011-02-01,11.5,11.949999809265137,11.5,11.699999809265137,163630.0
+2011-02-02,11.850000381469727,11.850000381469727,11.75,11.75,153520.0
+2011-02-03,,,,,
+2011-02-06,11.899999618530273,12.0,11.850000381469727,12.0,90180.0
+2011-02-07,11.949999809265137,12.0,11.899999618530273,12.0,37112.0
+2011-02-08,12.050000190734863,12.050000190734863,12.0,12.0,97903.0
+2011-02-09,12.0,12.050000190734863,11.949999809265137,12.0,42940.0
+2011-02-10,,,,,
+2011-02-13,12.0,12.0,11.899999618530273,11.949999809265137,50181.0
+2011-02-14,12.0,12.0,11.899999618530273,11.949999809265137,71951.0
+2011-02-15,12.100000381469727,12.649999618530273,12.050000190734863,12.300000190734863,1355378.0
+2011-02-16,12.399999618530273,12.449999809265137,12.050000190734863,12.050000190734863,514698.0
+2011-02-17,12.050000190734863,12.050000190734863,12.050000190734863,12.050000190734863,0.0
+2011-02-20,12.0,12.149999618530273,12.0,12.0,391573.0
+2011-02-21,12.0,12.0,11.850000381469727,11.850000381469727,81702.0
+2011-02-22,11.75,12.350000381469727,11.75,12.100000381469727,386402.0
+2011-02-23,12.100000381469727,12.100000381469727,11.800000190734863,11.800000190734863,133196.0
+2011-02-24,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2011-02-27,11.800000190734863,11.800000190734863,11.199999809265137,11.25,107630.0
+2011-02-28,11.149999618530273,11.149999618530273,10.699999809265137,11.0,193245.0
+2011-03-01,11.149999618530273,11.149999618530273,9.899999618530273,9.899999618530273,169468.0
+2011-03-02,9.0,10.800000190734863,9.0,10.800000190734863,258845.0
+2011-03-03,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0
+2011-03-06,10.899999618530273,11.300000190734863,10.100000381469727,11.300000190734863,681649.0
+2011-03-07,10.949999809265137,11.149999618530273,10.550000190734863,10.850000381469727,504115.0
+2011-03-08,10.850000381469727,11.0,10.600000381469727,10.850000381469727,590364.0
+2011-03-09,10.800000190734863,11.0,10.699999809265137,10.699999809265137,276879.0
+2011-03-10,,,,,
+2011-03-13,11.149999618530273,11.449999809265137,11.050000190734863,11.199999809265137,529459.0
+2011-03-14,11.149999618530273,11.350000381469727,11.050000190734863,11.199999809265137,215017.0
+2011-03-15,11.050000190734863,11.149999618530273,10.75,10.75,188166.0
+2011-03-16,10.850000381469727,10.949999809265137,10.850000381469727,10.949999809265137,241699.0
+2011-03-17,,,,,
+2011-03-20,11.300000190734863,11.449999809265137,11.149999618530273,11.199999809265137,259674.0
+2011-03-21,,,,,
+2011-03-22,11.25,11.399999618530273,11.25,11.25,297035.0
+2011-03-23,11.199999809265137,11.300000190734863,11.199999809265137,11.25,136735.0
+2011-03-24,11.25,11.25,11.25,11.25,0.0
+2011-03-27,11.399999618530273,11.550000190734863,11.350000381469727,11.5,236993.0
+2011-03-28,11.449999809265137,12.0,11.449999809265137,11.899999618530273,387879.0
+2011-03-29,11.800000190734863,11.949999809265137,11.699999809265137,11.800000190734863,307165.0
+2011-03-30,11.800000190734863,11.850000381469727,11.75,11.800000190734863,103053.0
+2011-03-31,,,,,
+2011-04-03,11.850000381469727,11.949999809265137,11.800000190734863,11.899999618530273,155947.0
+2011-04-04,11.600000381469727,11.600000381469727,11.449999809265137,11.5,387737.0
+2011-04-05,11.550000190734863,11.600000381469727,11.25,11.300000190734863,249191.0
+2011-04-06,11.350000381469727,11.350000381469727,11.199999809265137,11.25,90212.0
+2011-04-07,,,,,
+2011-04-10,11.25,11.25,11.25,11.25,0.0
+2011-04-11,11.649999618530273,11.899999618530273,11.5,11.899999618530273,662365.0
+2011-04-12,11.899999618530273,12.100000381469727,11.75,12.0,778677.0
+2011-04-13,12.050000190734863,12.550000190734863,12.0,12.199999809265137,1389241.0
+2011-04-14,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2011-04-17,12.199999809265137,12.25,12.0,12.100000381469727,322053.0
+2011-04-18,12.100000381469727,12.100000381469727,11.850000381469727,12.0,376082.0
+2011-04-19,12.050000190734863,12.100000381469727,11.600000381469727,11.75,367280.0
+2011-04-20,11.75,11.75,11.550000190734863,11.75,268592.0
+2011-04-21,,,,,
+2011-04-24,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,213436.0
+2011-04-25,11.600000381469727,12.050000190734863,11.550000190734863,11.800000190734863,869828.0
+2011-04-26,11.800000190734863,12.75,11.800000190734863,12.75,1204992.0
+2011-04-27,12.850000381469727,13.5,12.649999618530273,12.699999809265137,1892191.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,13.199999809265137,13.5,13.100000381469727,13.100000381469727,1492053.0
+2011-05-03,13.100000381469727,13.149999618530273,12.850000381469727,12.949999809265137,721558.0
+2011-05-04,12.899999618530273,13.149999618530273,12.850000381469727,13.0,610159.0
+2011-05-05,13.0,13.0,13.0,13.0,0.0
+2011-05-08,12.75,13.649999618530273,12.699999809265137,13.149999618530273,2279364.0
+2011-05-09,13.300000190734863,13.300000190734863,13.100000381469727,13.25,870152.0
+2011-05-10,13.199999809265137,13.350000381469727,13.100000381469727,13.149999618530273,675644.0
+2011-05-11,13.199999809265137,13.300000190734863,13.0,13.050000190734863,735574.0
+2011-05-12,,,,,
+2011-05-15,12.949999809265137,13.300000190734863,12.949999809265137,13.0,1119895.0
+2011-05-16,13.050000190734863,13.199999809265137,12.949999809265137,13.050000190734863,455829.0
+2011-05-17,13.100000381469727,13.199999809265137,13.100000381469727,13.199999809265137,634833.0
+2011-05-18,13.149999618530273,13.199999809265137,13.050000190734863,13.050000190734863,263698.0
+2011-05-19,,,,,
+2011-05-22,13.149999618530273,13.149999618530273,12.949999809265137,13.0,423350.0
+2011-05-23,13.0,13.0,12.899999618530273,12.949999809265137,122149.0
+2011-05-24,12.949999809265137,13.25,12.800000190734863,13.25,372124.0
+2011-05-25,13.149999618530273,13.75,13.050000190734863,13.149999618530273,2362888.0
+2011-05-26,,,,,
+2011-05-29,13.449999809265137,13.5,13.300000190734863,13.350000381469727,546087.0
+2011-05-30,13.350000381469727,13.350000381469727,13.199999809265137,13.300000190734863,256914.0
+2011-05-31,13.350000381469727,13.75,13.350000381469727,13.600000381469727,1305092.0
+2011-06-01,13.600000381469727,13.600000381469727,13.350000381469727,13.350000381469727,442103.0
+2011-06-02,,,,,
+2011-06-05,13.050000190734863,13.100000381469727,12.899999618530273,12.949999809265137,551683.0
+2011-06-06,12.899999618530273,14.199999809265137,12.899999618530273,14.199999809265137,4674358.0
+2011-06-07,14.300000190734863,15.25,13.899999618530273,14.800000190734863,8488768.0
+2011-06-08,14.949999809265137,15.399999618530273,13.949999809265137,14.25,4465885.0
+2011-06-09,,,,,
+2011-06-12,14.0,14.050000190734863,13.550000190734863,13.699999809265137,1364046.0
+2011-06-13,13.75,14.300000190734863,13.699999809265137,13.850000381469727,2560907.0
+2011-06-14,13.899999618530273,14.5,13.800000190734863,14.0,2172551.0
+2011-06-15,14.25,14.949999809265137,14.100000381469727,14.399999618530273,3436981.0
+2011-06-16,,,,,
+2011-06-19,14.949999809265137,15.550000190734863,14.600000381469727,14.699999809265137,3917775.0
+2011-06-20,14.649999618530273,14.850000381469727,14.149999618530273,14.300000190734863,1775283.0
+2011-06-21,14.449999809265137,14.5,14.149999618530273,14.199999809265137,1085371.0
+2011-06-22,14.300000190734863,14.399999618530273,13.899999618530273,13.949999809265137,788385.0
+2011-06-23,,,,,
+2011-06-26,14.100000381469727,14.300000190734863,13.899999618530273,14.149999618530273,919107.0
+2011-06-27,14.149999618530273,14.199999809265137,13.899999618530273,13.899999618530273,547342.0
+2011-06-28,14.0,14.0,13.600000381469727,13.600000381469727,701502.0
+2011-06-29,13.699999809265137,13.949999809265137,13.600000381469727,13.699999809265137,981248.0
+2011-06-30,,,,,
+2011-07-03,13.800000190734863,13.850000381469727,13.75,13.850000381469727,191411.0
+2011-07-04,13.899999618530273,14.25,13.899999618530273,14.050000190734863,1000230.0
+2011-07-05,13.949999809265137,14.149999618530273,13.800000190734863,14.050000190734863,633435.0
+2011-07-06,13.949999809265137,14.0,13.800000190734863,13.800000190734863,338625.0
+2011-07-07,,,,,
+2011-07-10,13.600000381469727,13.699999809265137,13.199999809265137,13.350000381469727,490859.0
+2011-07-11,13.25,13.300000190734863,13.050000190734863,13.050000190734863,513999.0
+2011-07-12,13.050000190734863,13.050000190734863,12.600000381469727,12.649999618530273,461109.0
+2011-07-13,12.699999809265137,12.800000190734863,12.600000381469727,12.649999618530273,236927.0
+2011-07-14,,,,,
+2011-07-17,12.449999809265137,12.5,12.25,12.399999618530273,413774.0
+2011-07-18,12.25,12.25,12.0,12.100000381469727,366535.0
+2011-07-19,12.149999618530273,12.649999618530273,12.100000381469727,12.300000190734863,568808.0
+2011-07-20,12.5,12.5,12.199999809265137,12.350000381469727,314298.0
+2011-07-21,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0.0
+2011-07-24,12.399999618530273,12.399999618530273,12.25,12.25,223115.0
+2011-07-25,12.300000190734863,12.699999809265137,12.300000190734863,12.449999809265137,885488.0
+2011-07-26,12.449999809265137,12.550000190734863,12.399999618530273,12.449999809265137,328339.0
+2011-07-27,12.449999809265137,12.5,12.300000190734863,12.300000190734863,314172.0
+2011-07-28,,,,,
+2011-07-31,12.100000381469727,12.300000190734863,12.050000190734863,12.050000190734863,347923.0
+2011-08-01,12.149999618530273,12.199999809265137,12.100000381469727,12.199999809265137,159272.0
+2011-08-02,12.149999618530273,12.149999618530273,12.0,12.100000381469727,389474.0
+2011-08-03,12.0,12.100000381469727,11.899999618530273,12.050000190734863,182087.0
+2011-08-04,,,,,
+2011-08-07,11.300000190734863,11.449999809265137,10.949999809265137,11.25,264534.0
+2011-08-08,11.25,11.25,11.050000190734863,11.199999809265137,160254.0
+2011-08-09,10.550000190734863,11.399999618530273,10.5,11.399999618530273,229831.0
+2011-08-10,11.649999618530273,11.699999809265137,11.149999618530273,11.149999618530273,400715.0
+2011-08-11,,,,,
+2011-08-14,11.399999618530273,11.449999809265137,11.199999809265137,11.199999809265137,215676.0
+2011-08-15,11.25,11.5,11.25,11.350000381469727,264671.0
+2011-08-16,11.25,11.25,11.100000381469727,11.199999809265137,182887.0
+2011-08-17,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,43666.0
+2011-08-18,,,,,
+2011-08-21,10.949999809265137,11.600000381469727,10.899999618530273,11.25,528490.0
+2011-08-22,11.300000190734863,11.399999618530273,11.0,11.100000381469727,346648.0
+2011-08-23,11.149999618530273,11.199999809265137,11.050000190734863,11.050000190734863,266026.0
+2011-08-24,11.149999618530273,11.199999809265137,11.050000190734863,11.149999618530273,199166.0
+2011-08-25,,,,,
+2011-08-28,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0
+2011-09-01,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0
+2011-09-04,11.449999809265137,12.5,11.399999618530273,11.899999618530273,1497662.0
+2011-09-05,11.899999618530273,13.050000190734863,11.699999809265137,12.600000381469727,2392546.0
+2011-09-06,12.699999809265137,13.300000190734863,12.149999618530273,12.149999618530273,1886040.0
+2011-09-07,12.449999809265137,12.899999618530273,12.199999809265137,12.300000190734863,963151.0
+2011-09-08,,,,,
+2011-09-11,12.300000190734863,12.399999618530273,12.25,12.300000190734863,749182.0
+2011-09-12,12.25,12.25,12.0,12.0,430044.0
+2011-09-13,12.050000190734863,12.350000381469727,12.050000190734863,12.199999809265137,586768.0
+2011-09-14,12.199999809265137,12.199999809265137,12.050000190734863,12.050000190734863,435343.0
+2011-09-15,,,,,
+2011-09-18,12.300000190734863,12.350000381469727,12.149999618530273,12.199999809265137,329161.0
+2011-09-19,12.050000190734863,12.199999809265137,12.050000190734863,12.199999809265137,258588.0
+2011-09-20,12.199999809265137,12.949999809265137,12.199999809265137,12.699999809265137,2690187.0
+2011-09-21,12.75,13.600000381469727,12.550000190734863,13.0,2497977.0
+2011-09-22,13.0,13.0,13.0,13.0,0.0
+2011-09-25,12.800000190734863,13.699999809265137,12.600000381469727,13.5,1501375.0
+2011-09-26,13.550000190734863,14.100000381469727,13.199999809265137,13.850000381469727,1442702.0
+2011-09-27,13.949999809265137,13.949999809265137,13.5,13.850000381469727,1135912.0
+2011-09-28,13.75,13.850000381469727,13.25,13.399999618530273,605861.0
+2011-09-29,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2011-10-02,13.449999809265137,13.449999809265137,12.949999809265137,13.100000381469727,1115238.0
+2011-10-03,12.949999809265137,13.050000190734863,12.75,12.949999809265137,834898.0
+2011-10-04,12.699999809265137,12.850000381469727,12.100000381469727,12.449999809265137,1303231.0
+2011-10-05,12.649999618530273,12.649999618530273,12.399999618530273,12.5,316261.0
+2011-10-06,,,,,
+2011-10-09,12.800000190734863,12.800000190734863,12.600000381469727,12.649999618530273,663631.0
+2011-10-10,12.699999809265137,12.699999809265137,12.5,12.600000381469727,506470.0
+2011-10-11,12.600000381469727,12.600000381469727,12.5,12.5,220799.0
+2011-10-12,12.600000381469727,13.199999809265137,12.5,12.75,1528286.0
+2011-10-13,,,,,
+2011-10-16,12.850000381469727,12.850000381469727,12.550000190734863,12.699999809265137,466160.0
+2011-10-17,12.600000381469727,12.800000190734863,12.550000190734863,12.600000381469727,362082.0
+2011-10-18,12.5,13.0,12.449999809265137,12.699999809265137,1171876.0
+2011-10-19,12.600000381469727,12.600000381469727,12.449999809265137,12.449999809265137,394942.0
+2011-10-20,,,,,
+2011-10-23,12.550000190734863,12.649999618530273,12.449999809265137,12.649999618530273,381726.0
+2011-10-24,12.649999618530273,12.850000381469727,12.5,12.550000190734863,556572.0
+2011-10-25,12.600000381469727,12.800000190734863,12.399999618530273,12.5,528476.0
+2011-10-26,12.5,12.600000381469727,12.399999618530273,12.600000381469727,167666.0
+2011-10-27,,,,,
+2011-10-30,12.75,13.649999618530273,12.75,13.300000190734863,1843179.0
+2011-10-31,13.449999809265137,13.649999618530273,13.050000190734863,13.25,904993.0
+2011-11-01,13.100000381469727,13.199999809265137,12.949999809265137,13.050000190734863,311296.0
+2011-11-02,12.949999809265137,13.050000190734863,12.800000190734863,12.850000381469727,274476.0
+2011-11-03,,,,,
+2011-11-06,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0
+2011-11-10,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0
+2011-11-13,13.550000190734863,13.550000190734863,13.300000190734863,13.350000381469727,901699.0
+2011-11-14,13.399999618530273,13.699999809265137,13.350000381469727,13.350000381469727,738935.0
+2011-11-15,13.350000381469727,13.649999618530273,13.300000190734863,13.550000190734863,613872.0
+2011-11-16,13.600000381469727,14.199999809265137,13.5,14.050000190734863,1238250.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2011-11-22,14.300000190734863,14.600000381469727,13.949999809265137,14.199999809265137,514893.0
+2011-11-23,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2011-11-24,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
+2011-11-27,14.949999809265137,15.899999618530273,14.800000190734863,15.699999809265137,2242461.0
+2011-11-28,15.699999809265137,16.350000381469727,15.550000190734863,16.0,2656356.0
+2011-11-29,16.0,17.600000381469727,15.699999809265137,17.549999237060547,2579719.0
+2011-11-30,17.200000762939453,18.0,17.049999237060547,17.549999237060547,2850638.0
+2011-12-01,,,,,
+2011-12-04,17.25,17.299999237060547,17.0,17.200000762939453,968197.0
+2011-12-05,17.100000381469727,18.0,16.899999618530273,17.399999618530273,1896156.0
+2011-12-06,17.5,18.399999618530273,17.350000381469727,18.0,1655438.0
+2011-12-07,18.0,18.299999237060547,17.799999237060547,18.0,934149.0
+2011-12-08,,,,,
+2011-12-11,18.100000381469727,18.100000381469727,17.0,17.5,683530.0
+2011-12-12,17.450000762939453,18.899999618530273,17.149999618530273,18.899999618530273,1853439.0
+2011-12-13,18.700000762939453,19.100000381469727,17.049999237060547,18.0,1349827.0
+2011-12-14,17.950000762939453,19.799999237060547,17.799999237060547,19.799999237060547,1571139.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,20.200000762939453,20.600000381469727,20.0,20.450000762939453,507690.0
+2011-12-20,20.450000762939453,20.700000762939453,20.149999618530273,20.399999618530273,353596.0
+2011-12-21,20.200000762939453,20.450000762939453,20.0,20.399999618530273,548060.0
+2011-12-22,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2011-12-25,20.0,20.950000762939453,19.850000381469727,20.700000762939453,2254351.0
+2011-12-26,20.899999618530273,21.450000762939453,20.149999618530273,20.450000762939453,1053712.0
+2011-12-27,20.450000762939453,20.649999618530273,20.350000381469727,20.350000381469727,476880.0
+2011-12-28,20.399999618530273,20.399999618530273,19.899999618530273,19.899999618530273,373330.0
+2011-12-29,,,,,
+2012-01-01,19.399999618530273,19.399999618530273,18.5,18.799999237060547,868964.0
+2012-01-02,18.649999618530273,19.149999618530273,18.549999237060547,18.850000381469727,409757.0
+2012-01-03,19.0,19.75,18.700000762939453,19.0,963572.0
+2012-01-04,19.049999237060547,19.25,18.799999237060547,19.149999618530273,196446.0
+2012-01-05,,,,,
+2012-01-08,21.200000762939453,22.450000762939453,21.0,22.200000762939453,1658680.0
+2012-01-09,22.0,23.200000762939453,21.700000762939453,22.549999237060547,1465348.0
+2012-01-10,22.299999237060547,23.700000762939453,22.299999237060547,23.649999618530273,1703695.0
+2012-01-11,23.850000381469727,25.0,23.299999237060547,24.899999618530273,1435114.0
+2012-01-12,,,,,
+2012-01-15,24.0,24.649999618530273,23.5,24.299999237060547,454193.0
+2012-01-16,24.100000381469727,24.399999618530273,23.299999237060547,24.0,431513.0
+2012-01-17,23.799999237060547,25.0,23.799999237060547,24.950000762939453,316587.0
+2012-01-18,25.0,25.5,24.5,25.5,583808.0
+2012-01-19,,,,,
+2012-01-22,26.399999618530273,27.299999237060547,25.799999237060547,27.299999237060547,624171.0
+2012-01-23,27.200000762939453,27.600000381469727,25.899999618530273,25.899999618530273,624642.0
+2012-01-24,25.799999237060547,26.299999237060547,25.0,25.5,580052.0
+2012-01-25,25.200000762939453,25.799999237060547,24.799999237060547,25.399999618530273,560446.0
+2012-01-26,,,,,
+2012-01-29,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
+2012-01-30,25.799999237060547,26.399999618530273,25.100000381469727,26.200000762939453,484996.0
+2012-01-31,26.0,26.299999237060547,25.299999237060547,25.399999618530273,853863.0
+2012-02-01,25.299999237060547,25.299999237060547,24.649999618530273,25.200000762939453,634830.0
+2012-02-02,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2012-02-05,25.100000381469727,25.399999618530273,24.649999618530273,24.75,423604.0
+2012-02-06,24.549999237060547,25.200000762939453,24.100000381469727,25.100000381469727,1071733.0
+2012-02-07,25.0,25.700000762939453,24.899999618530273,25.700000762939453,493051.0
+2012-02-08,25.600000381469727,26.5,25.200000762939453,26.200000762939453,642507.0
+2012-02-09,,,,,
+2012-02-12,28.299999237060547,28.899999618530273,26.899999618530273,27.899999618530273,1035044.0
+2012-02-13,27.399999618530273,29.799999237060547,27.299999237060547,29.799999237060547,1011397.0
+2012-02-14,29.799999237060547,29.899999618530273,28.600000381469727,29.399999618530273,465717.0
+2012-02-15,29.399999618530273,32.0,28.5,32.0,1188600.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,32.29999923706055,32.5,31.700000762939453,31.799999237060547,389294.0
+2012-02-21,31.600000381469727,31.700000762939453,31.200000762939453,31.5,435393.0
+2012-02-22,31.5,31.5,31.5,31.5,0.0
+2012-02-23,31.5,31.5,31.5,31.5,0.0
+2012-02-26,34.099998474121094,34.599998474121094,32.70000076293945,33.79999923706055,597579.0
+2012-02-27,33.599998474121094,34.0,33.0,33.5,477597.0
+2012-02-28,33.20000076293945,33.29999923706055,30.200000762939453,33.0,321269.0
+2012-02-29,32.900001525878906,33.70000076293945,32.599998474121094,33.0,868839.0
+2012-03-01,,,,,
+2012-03-04,33.20000076293945,33.20000076293945,32.099998474121094,32.900001525878906,395777.0
+2012-03-05,32.79999923706055,34.29999923706055,32.20000076293945,33.5,905708.0
+2012-03-06,33.400001525878906,35.0,32.29999923706055,32.400001525878906,796603.0
+2012-03-07,31.399999618530273,32.29999923706055,31.200000762939453,31.799999237060547,492887.0
+2012-03-08,,,,,
+2012-03-11,31.5,31.5,30.299999237060547,30.899999618530273,552143.0
+2012-03-12,31.200000762939453,31.200000762939453,30.600000381469727,31.0,342514.0
+2012-03-13,30.899999618530273,30.899999618530273,30.200000762939453,30.399999618530273,313461.0
+2012-03-14,30.399999618530273,30.399999618530273,29.100000381469727,29.399999618530273,423734.0
+2012-03-15,,,,,
+2012-03-18,30.100000381469727,30.200000762939453,29.600000381469727,29.799999237060547,297499.0
+2012-03-19,29.799999237060547,29.899999618530273,28.799999237060547,29.299999237060547,328750.0
+2012-03-20,29.0,29.0,28.399999618530273,28.600000381469727,169137.0
+2012-03-21,28.5,29.0,28.5,29.0,168202.0
+2012-03-22,,,,,
+2012-03-25,29.200000762939453,29.399999618530273,29.100000381469727,29.399999618530273,172920.0
+2012-03-26,29.399999618530273,29.399999618530273,28.799999237060547,28.799999237060547,113055.0
+2012-03-27,28.600000381469727,29.0,28.5,28.799999237060547,81077.0
+2012-03-28,28.700000762939453,29.5,28.200000762939453,29.100000381469727,231325.0
+2012-03-29,,,,,
+2012-04-01,29.100000381469727,29.700000762939453,28.5,29.5,315903.0
+2012-04-02,29.600000381469727,31.399999618530273,29.200000762939453,31.0,1105169.0
+2012-04-03,30.799999237060547,31.299999237060547,29.899999618530273,30.100000381469727,674850.0
+2012-04-04,29.799999237060547,33.099998474121094,29.399999618530273,32.5,1933312.0
+2012-04-05,,,,,
+2012-04-08,31.100000381469727,31.100000381469727,28.799999237060547,29.200000762939453,412246.0
+2012-04-09,28.700000762939453,29.799999237060547,28.5,29.600000381469727,177767.0
+2012-04-10,29.600000381469727,29.899999618530273,28.600000381469727,29.100000381469727,198191.0
+2012-04-11,29.0,31.0,28.5,30.700000762939453,358110.0
+2012-04-12,,,,,
+2012-04-15,30.399999618530273,31.799999237060547,30.200000762939453,30.399999618530273,449128.0
+2012-04-16,30.399999618530273,31.5,28.5,29.899999618530273,177318.0
+2012-04-17,30.0,31.0,30.0,30.899999618530273,221717.0
+2012-04-18,31.0,31.5,29.5,29.899999618530273,244067.0
+2012-04-19,,,,,
+2012-04-22,29.700000762939453,30.200000762939453,29.0,29.5,290560.0
+2012-04-23,29.200000762939453,30.799999237060547,29.100000381469727,29.799999237060547,362902.0
+2012-04-24,30.200000762939453,32.70000076293945,29.700000762939453,32.70000076293945,831656.0
+2012-04-25,32.5,33.20000076293945,31.899999618530273,32.29999923706055,1045160.0
+2012-04-26,,,,,
+2012-04-29,31.5,31.5,30.299999237060547,30.5,592930.0
+2012-04-30,30.600000381469727,31.0,29.5,29.899999618530273,341736.0
+2012-05-01,30.0,30.200000762939453,29.399999618530273,29.5,192970.0
+2012-05-02,29.700000762939453,30.0,29.299999237060547,29.5,120897.0
+2012-05-03,,,,,
+2012-05-06,29.200000762939453,29.299999237060547,28.700000762939453,29.0,179593.0
+2012-05-07,28.799999237060547,29.299999237060547,28.700000762939453,29.200000762939453,109683.0
+2012-05-08,29.0,31.0,28.799999237060547,28.799999237060547,1640011.0
+2012-05-09,28.799999237060547,29.700000762939453,28.700000762939453,29.0,464942.0
+2012-05-10,29.0,29.0,29.0,29.0,0.0
+2012-05-13,29.0,30.899999618530273,29.0,30.600000381469727,684046.0
+2012-05-14,30.299999237060547,31.700000762939453,29.700000762939453,31.0,862422.0
+2012-05-15,31.0,33.0,31.0,32.70000076293945,931772.0
+2012-05-16,32.70000076293945,33.5,32.5,33.099998474121094,450346.0
+2012-05-17,,,,,
+2012-05-20,32.5,33.0,31.700000762939453,32.0,396722.0
+2012-05-21,32.0,32.5,31.600000381469727,31.799999237060547,192544.0
+2012-05-22,31.899999618530273,32.599998474121094,31.299999237060547,32.099998474121094,269934.0
+2012-05-23,32.0,35.29999923706055,31.5,32.20000076293945,1143288.0
+2012-05-24,,,,,
+2012-05-27,31.200000762939453,31.899999618530273,29.5,29.700000762939453,701767.0
+2012-05-28,29.700000762939453,29.700000762939453,29.200000762939453,29.200000762939453,607764.0
+2012-05-29,29.399999618530273,29.399999618530273,28.299999237060547,28.600000381469727,453211.0
+2012-05-30,28.299999237060547,29.399999618530273,28.100000381469727,28.799999237060547,773011.0
+2012-05-31,,,,,
+2012-06-03,27.5,27.799999237060547,27.0,27.299999237060547,173246.0
+2012-06-04,26.5,27.0,26.5,26.600000381469727,112681.0
+2012-06-05,26.700000762939453,27.399999618530273,26.299999237060547,26.299999237060547,292449.0
+2012-06-06,26.700000762939453,26.700000762939453,25.200000762939453,26.700000762939453,307835.0
+2012-06-07,,,,,
+2012-06-10,26.600000381469727,27.200000762939453,26.200000762939453,27.100000381469727,94734.0
+2012-06-11,27.200000762939453,28.399999618530273,26.899999618530273,27.399999618530273,280405.0
+2012-06-12,26.600000381469727,27.299999237060547,26.5,27.0,68007.0
+2012-06-13,27.0,27.200000762939453,26.799999237060547,26.899999618530273,121325.0
+2012-06-14,,,,,
+2012-06-17,26.399999618530273,27.100000381469727,26.100000381469727,26.700000762939453,285918.0
+2012-06-18,26.799999237060547,27.0,26.5,27.0,158758.0
+2012-06-19,26.799999237060547,27.5,26.600000381469727,27.299999237060547,343816.0
+2012-06-20,27.100000381469727,27.5,26.700000762939453,27.100000381469727,156602.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2012-06-26,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2012-06-27,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2012-06-28,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2012-07-01,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2012-07-02,27.0,27.100000381469727,25.899999618530273,26.100000381469727,726994.0
+2012-07-03,26.200000762939453,26.5,25.799999237060547,25.899999618530273,492685.0
+2012-07-04,25.899999618530273,26.299999237060547,25.700000762939453,25.899999618530273,485782.0
+2012-07-05,,,,,
+2012-07-08,25.899999618530273,26.700000762939453,25.899999618530273,26.200000762939453,268041.0
+2012-07-09,26.0,26.5,26.0,26.299999237060547,274668.0
+2012-07-10,26.5,27.0,25.899999618530273,26.600000381469727,361690.0
+2012-07-11,26.700000762939453,26.700000762939453,26.0,26.5,263662.0
+2012-07-12,,,,,
+2012-07-15,25.899999618530273,26.100000381469727,25.799999237060547,26.100000381469727,44957.0
+2012-07-16,25.799999237060547,26.100000381469727,25.600000381469727,25.899999618530273,30872.0
+2012-07-17,25.799999237060547,26.100000381469727,25.399999618530273,25.899999618530273,92999.0
+2012-07-18,25.899999618530273,26.899999618530273,25.899999618530273,25.899999618530273,657589.0
+2012-07-19,,,,,
+2012-07-22,25.700000762939453,26.0,25.5,25.700000762939453,56480.0
+2012-07-23,25.700000762939453,25.700000762939453,25.299999237060547,25.5,58378.0
+2012-07-24,25.399999618530273,25.5,25.0,25.5,51988.0
+2012-07-25,25.299999237060547,25.399999618530273,25.0,25.399999618530273,119901.0
+2012-07-26,,,,,
+2012-07-29,27.299999237060547,28.5,27.0,28.5,462332.0
+2012-07-30,28.600000381469727,28.600000381469727,27.899999618530273,28.5,238300.0
+2012-07-31,28.399999618530273,28.399999618530273,27.600000381469727,27.600000381469727,86454.0
+2012-08-01,27.799999237060547,29.0,27.700000762939453,28.5,151117.0
+2012-08-02,,,,,
+2012-08-05,29.100000381469727,30.0,28.700000762939453,30.0,333522.0
+2012-08-06,30.100000381469727,30.299999237060547,29.100000381469727,30.100000381469727,207687.0
+2012-08-07,29.5,30.0,29.299999237060547,29.799999237060547,251367.0
+2012-08-08,29.299999237060547,32.0,29.299999237060547,31.0,855218.0
+2012-08-09,,,,,
+2012-08-12,32.20000076293945,32.5,31.700000762939453,32.099998474121094,183045.0
+2012-08-13,32.099998474121094,32.099998474121094,31.700000762939453,31.899999618530273,297628.0
+2012-08-14,32.0,32.5,31.100000381469727,32.20000076293945,214735.0
+2012-08-15,32.099998474121094,33.0,31.5,32.70000076293945,258036.0
+2012-08-16,,,,,
+2012-08-19,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2012-08-23,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
+2012-08-26,34.0,34.0,33.20000076293945,33.5,136797.0
+2012-08-27,33.5,33.5,33.099998474121094,33.20000076293945,55741.0
+2012-08-28,33.20000076293945,35.5,32.5,35.29999923706055,452484.0
+2012-08-29,35.20000076293945,38.70000076293945,34.900001525878906,38.599998474121094,705179.0
+2012-08-30,,,,,
+2012-09-02,40.0,40.79999923706055,38.79999923706055,39.29999923706055,355181.0
+2012-09-03,39.0,40.20000076293945,36.5,36.900001525878906,471014.0
+2012-09-04,37.0,37.29999923706055,36.79999923706055,37.20000076293945,167217.0
+2012-09-05,,,,,
+2012-09-06,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2012-09-09,38.0,38.20000076293945,37.5,37.900001525878906,90397.0
+2012-09-10,37.599998474121094,38.0,36.900001525878906,36.900001525878906,153777.0
+2012-09-11,37.0,37.099998474121094,36.400001525878906,36.400001525878906,89520.0
+2012-09-12,36.70000076293945,36.70000076293945,36.20000076293945,36.5,77331.0
+2012-09-13,,,,,
+2012-09-16,36.5,36.5,36.099998474121094,36.400001525878906,79386.0
+2012-09-17,36.20000076293945,36.5,36.099998474121094,36.20000076293945,35029.0
+2012-09-18,36.20000076293945,36.400001525878906,35.099998474121094,36.400001525878906,101947.0
+2012-09-19,36.400001525878906,36.5,35.79999923706055,35.79999923706055,67400.0
+2012-09-20,,,,,
+2012-09-24,36.29999923706055,36.29999923706055,35.0,36.0,59166.0
+2012-09-25,35.5,37.0,35.20000076293945,36.79999923706055,116524.0
+2012-09-26,36.099998474121094,37.0,35.5,35.79999923706055,235867.0
+2012-09-27,,,,,
+2012-09-30,35.599998474121094,36.0,33.79999923706055,35.400001525878906,262926.0
+2012-10-01,35.5,36.0,35.0,35.0,98016.0
+2012-10-02,35.400001525878906,36.79999923706055,34.5,36.79999923706055,148945.0
+2012-10-03,37.0,38.099998474121094,36.20000076293945,36.79999923706055,446897.0
+2012-10-04,,,,,
+2012-10-07,35.900001525878906,36.400001525878906,35.29999923706055,35.5,182153.0
+2012-10-08,35.0,35.099998474121094,34.400001525878906,35.0,188043.0
+2012-10-09,35.70000076293945,35.70000076293945,34.599998474121094,35.099998474121094,274106.0
+2012-10-10,35.099998474121094,35.5,34.70000076293945,34.70000076293945,111692.0
+2012-10-11,,,,,
+2012-10-14,34.29999923706055,34.400001525878906,33.400001525878906,33.400001525878906,45901.0
+2012-10-15,33.5,34.099998474121094,33.20000076293945,34.099998474121094,53339.0
+2012-10-16,33.5,34.0,33.29999923706055,33.29999923706055,58606.0
+2012-10-17,33.29999923706055,33.70000076293945,33.20000076293945,33.599998474121094,50943.0
+2012-10-18,,,,,
+2012-10-21,34.20000076293945,34.20000076293945,33.599998474121094,33.900001525878906,40099.0
+2012-10-22,33.400001525878906,33.900001525878906,33.20000076293945,33.5,57389.0
+2012-10-23,33.400001525878906,33.900001525878906,33.400001525878906,33.400001525878906,66371.0
+2012-10-24,32.900001525878906,33.70000076293945,32.0,33.70000076293945,58511.0
+2012-10-25,,,,,
+2012-10-28,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2012-11-01,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2012-11-04,33.0,33.400001525878906,32.900001525878906,33.0,78628.0
+2012-11-05,33.20000076293945,34.79999923706055,33.20000076293945,34.20000076293945,261420.0
+2012-11-06,34.20000076293945,34.20000076293945,33.400001525878906,33.599998474121094,153142.0
+2012-11-07,33.599998474121094,33.900001525878906,33.29999923706055,33.400001525878906,480984.0
+2012-11-08,,,,,
+2012-11-11,33.400001525878906,34.099998474121094,33.0,33.900001525878906,541162.0
+2012-11-12,33.900001525878906,37.20000076293945,33.70000076293945,37.20000076293945,1119398.0
+2012-11-13,38.0,39.400001525878906,33.5,33.5,1976583.0
+2012-11-14,33.0,33.0,30.200000762939453,30.200000762939453,1378157.0
+2012-11-15,,,,,
+2012-11-18,30.299999237060547,30.299999237060547,29.5,29.899999618530273,269549.0
+2012-11-19,30.0,30.0,28.100000381469727,29.0,265352.0
+2012-11-20,29.5,29.700000762939453,28.700000762939453,29.299999237060547,179180.0
+2012-11-21,29.5,29.5,28.600000381469727,29.0,174391.0
+2012-11-22,,,,,
+2012-11-25,28.899999618530273,28.899999618530273,27.799999237060547,28.200000762939453,155967.0
+2012-11-26,28.0,29.799999237060547,27.600000381469727,29.700000762939453,277132.0
+2012-11-27,29.200000762939453,29.600000381469727,29.100000381469727,29.5,125299.0
+2012-11-28,29.5,30.100000381469727,29.399999618530273,30.0,314378.0
+2012-11-29,,,,,
+2012-12-02,30.0,30.0,30.0,30.0,0.0
+2012-12-03,30.5,31.100000381469727,30.399999618530273,31.100000381469727,315817.0
+2012-12-04,31.100000381469727,31.200000762939453,30.700000762939453,31.100000381469727,518762.0
+2012-12-05,31.0,31.600000381469727,30.700000762939453,31.600000381469727,246787.0
+2012-12-06,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2012-12-09,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2012-12-10,34.70000076293945,36.400001525878906,34.5,35.599998474121094,1099684.0
+2012-12-11,35.5,36.0,35.0,35.20000076293945,755036.0
+2012-12-12,34.79999923706055,35.900001525878906,34.70000076293945,35.599998474121094,352146.0
+2012-12-13,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2012-12-16,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
+2012-12-17,35.79999923706055,36.0,35.599998474121094,36.0,198706.0
+2012-12-18,35.79999923706055,36.400001525878906,35.400001525878906,36.29999923706055,445588.0
+2012-12-19,36.29999923706055,36.70000076293945,35.5,36.29999923706055,457087.0
+2012-12-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2012-12-23,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2012-12-24,35.900001525878906,36.900001525878906,35.599998474121094,36.400001525878906,399615.0
+2012-12-25,36.5,37.900001525878906,36.29999923706055,37.099998474121094,668645.0
+2012-12-26,37.400001525878906,37.599998474121094,36.5,37.20000076293945,254325.0
+2012-12-27,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2012-12-30,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2012-12-31,37.0,37.5,36.79999923706055,37.0,205316.0
+2013-01-01,37.099998474121094,39.20000076293945,37.0,38.0,871029.0
+2013-01-02,37.79999923706055,39.599998474121094,37.79999923706055,39.20000076293945,456651.0
+2013-01-03,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2013-01-06,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0
+2013-01-07,41.0,41.29999923706055,40.599998474121094,40.79999923706055,156879.0
+2013-01-08,40.20000076293945,40.400001525878906,39.29999923706055,39.5,162239.0
+2013-01-09,39.400001525878906,41.0,39.099998474121094,39.70000076293945,221386.0
+2013-01-10,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2013-01-13,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2013-01-14,39.20000076293945,39.599998474121094,38.79999923706055,39.599998474121094,110986.0
+2013-01-15,39.29999923706055,40.20000076293945,39.0,40.0,134289.0
+2013-01-16,40.0,41.79999923706055,39.400001525878906,39.70000076293945,277602.0
+2013-01-17,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2013-01-20,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0
+2013-01-21,41.70000076293945,41.79999923706055,40.099998474121094,41.5,159749.0
+2013-01-22,41.20000076293945,42.20000076293945,41.20000076293945,41.900001525878906,149586.0
+2013-01-23,42.0,42.400001525878906,41.599998474121094,41.900001525878906,125713.0
+2013-01-24,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2013-01-27,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
+2013-01-28,41.0,41.0,40.0,40.70000076293945,85955.0
+2013-01-29,40.5,40.70000076293945,39.79999923706055,40.0,182960.0
+2013-01-30,40.0,40.0,39.29999923706055,39.29999923706055,133587.0
+2013-01-31,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2013-02-03,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0
+2013-02-04,38.099998474121094,38.900001525878906,38.0,38.79999923706055,131490.0
+2013-02-05,38.5,38.5,37.0,38.0,221723.0
+2013-02-06,37.599998474121094,38.0,35.0,35.79999923706055,329192.0
+2013-02-07,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
+2013-02-10,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
+2013-02-11,36.599998474121094,36.70000076293945,36.0,36.099998474121094,126548.0
+2013-02-12,36.20000076293945,36.400001525878906,36.0,36.400001525878906,147570.0
+2013-02-13,36.29999923706055,36.5,36.0,36.29999923706055,87718.0
+2013-02-14,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2013-02-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2013-02-18,36.29999923706055,36.900001525878906,36.20000076293945,36.70000076293945,129289.0
+2013-02-19,36.70000076293945,36.900001525878906,36.20000076293945,36.5,43626.0
+2013-02-20,36.5,37.0,36.099998474121094,36.5,85213.0
+2013-02-21,36.5,36.5,36.5,36.5,0.0
+2013-02-24,36.5,36.5,36.5,36.5,0.0
+2013-02-25,41.0,43.5,36.400001525878906,36.400001525878906,2918524.0
+2013-02-26,34.5,35.400001525878906,33.099998474121094,35.0,2099162.0
+2013-02-27,34.900001525878906,35.5,34.599998474121094,34.900001525878906,501406.0
+2013-02-28,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
+2013-03-03,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
+2013-03-04,34.79999923706055,35.599998474121094,34.79999923706055,35.29999923706055,252759.0
+2013-03-05,35.29999923706055,35.900001525878906,35.0,35.400001525878906,387157.0
+2013-03-06,35.29999923706055,37.400001525878906,35.29999923706055,37.20000076293945,640982.0
+2013-03-07,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2013-03-10,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
+2013-03-11,38.099998474121094,38.79999923706055,38.0,38.29999923706055,252792.0
+2013-03-12,38.29999923706055,38.400001525878906,37.70000076293945,37.70000076293945,161092.0
+2013-03-13,37.900001525878906,38.5,37.599998474121094,38.5,136925.0
+2013-03-14,38.5,38.5,38.5,38.5,0.0
+2013-03-17,38.099998474121094,39.5,38.0,39.0,362434.0
+2013-03-18,39.099998474121094,39.599998474121094,38.5,39.20000076293945,314258.0
+2013-03-19,39.0,40.0,37.5,37.5,1077225.0
+2013-03-20,37.400001525878906,37.900001525878906,37.400001525878906,37.70000076293945,172407.0
+2013-03-21,,,,,
+2013-03-24,37.5,37.70000076293945,36.79999923706055,36.900001525878906,178038.0
+2013-03-25,37.0,37.400001525878906,36.599998474121094,37.0,163726.0
+2013-03-26,36.900001525878906,37.5,36.599998474121094,37.0,159952.0
+2013-03-27,36.79999923706055,37.0,36.400001525878906,36.400001525878906,170429.0
+2013-03-28,,,,,
+2013-03-31,35.900001525878906,36.599998474121094,35.400001525878906,36.0,198407.0
+2013-04-01,35.70000076293945,36.20000076293945,35.400001525878906,35.70000076293945,181258.0
+2013-04-02,35.79999923706055,36.599998474121094,35.5,36.0,382128.0
+2013-04-03,36.0,36.20000076293945,35.70000076293945,36.0,205795.0
+2013-04-04,,,,,
+2013-04-07,35.5,36.29999923706055,35.29999923706055,36.099998474121094,225480.0
+2013-04-08,36.099998474121094,39.0,36.099998474121094,38.400001525878906,512738.0
+2013-04-09,38.5,38.70000076293945,37.0,38.0,452845.0
+2013-04-10,38.0,39.79999923706055,37.20000076293945,37.79999923706055,598749.0
+2013-04-11,,,,,
+2013-04-14,37.599998474121094,38.099998474121094,37.20000076293945,37.79999923706055,365777.0
+2013-04-15,37.5,37.70000076293945,37.099998474121094,37.5,145849.0
+2013-04-16,37.5,37.599998474121094,36.599998474121094,37.0,263137.0
+2013-04-17,37.0,37.400001525878906,36.20000076293945,36.79999923706055,190248.0
+2013-04-18,,,,,
+2013-04-21,37.0,37.400001525878906,36.599998474121094,36.900001525878906,135041.0
+2013-04-22,36.599998474121094,36.900001525878906,34.900001525878906,35.5,729378.0
+2013-04-23,35.5,35.5,34.70000076293945,35.099998474121094,380075.0
+2013-04-24,35.29999923706055,36.900001525878906,34.900001525878906,36.599998474121094,724649.0
+2013-04-25,,,,,
+2013-04-28,35.79999923706055,36.20000076293945,35.20000076293945,36.099998474121094,276012.0
+2013-04-29,35.29999923706055,36.29999923706055,35.29999923706055,36.0,128695.0
+2013-04-30,36.0,36.5,35.70000076293945,36.099998474121094,230759.0
+2013-05-01,36.099998474121094,36.599998474121094,35.79999923706055,36.0,191930.0
+2013-05-02,36.0,36.0,36.0,36.0,0.0
+2013-05-05,35.79999923706055,36.0,35.70000076293945,35.70000076293945,104952.0
+2013-05-06,35.900001525878906,36.0,35.400001525878906,35.599998474121094,167148.0
+2013-05-07,35.400001525878906,35.599998474121094,35.20000076293945,35.400001525878906,93657.0
+2013-05-08,35.5,35.70000076293945,35.29999923706055,35.5,116116.0
+2013-05-09,,,,,
+2013-05-12,35.29999923706055,35.400001525878906,34.900001525878906,35.29999923706055,90999.0
+2013-05-13,35.29999923706055,35.29999923706055,34.599998474121094,35.20000076293945,128705.0
+2013-05-14,35.099998474121094,35.099998474121094,33.099998474121094,34.900001525878906,339401.0
+2013-05-15,34.0,34.70000076293945,32.099998474121094,34.599998474121094,208052.0
+2013-05-16,,,,,
+2013-05-19,34.900001525878906,34.900001525878906,34.29999923706055,34.70000076293945,249491.0
+2013-05-20,34.5,34.5,34.20000076293945,34.20000076293945,91604.0
+2013-05-21,34.400001525878906,34.400001525878906,34.0,34.20000076293945,118617.0
+2013-05-22,34.099998474121094,34.400001525878906,33.900001525878906,34.400001525878906,138861.0
+2013-05-23,,,,,
+2013-05-26,34.5,34.5,33.70000076293945,34.0,344791.0
+2013-05-27,34.0,35.900001525878906,33.79999923706055,35.0,819585.0
+2013-05-28,35.0,35.0,34.599998474121094,34.70000076293945,277686.0
+2013-05-29,34.70000076293945,34.70000076293945,34.20000076293945,34.20000076293945,125278.0
+2013-05-30,,,,,
+2013-06-02,33.79999923706055,34.0,33.599998474121094,33.79999923706055,127991.0
+2013-06-03,33.79999923706055,34.099998474121094,33.400001525878906,33.599998474121094,302222.0
+2013-06-04,33.400001525878906,33.70000076293945,33.20000076293945,33.5,131724.0
+2013-06-05,33.20000076293945,33.70000076293945,33.099998474121094,33.400001525878906,140019.0
+2013-06-06,,,,,
+2013-06-09,33.29999923706055,33.400001525878906,33.20000076293945,33.20000076293945,72204.0
+2013-06-10,33.29999923706055,33.29999923706055,32.70000076293945,33.0,224615.0
+2013-06-11,32.79999923706055,33.0,32.599998474121094,33.0,78759.0
+2013-06-12,32.900001525878906,34.70000076293945,32.900001525878906,33.0,1473396.0
+2013-06-13,,,,,
+2013-06-16,32.0,32.5,31.0,31.700000762939453,423750.0
+2013-06-17,31.600000381469727,32.5,31.600000381469727,32.20000076293945,388281.0
+2013-06-18,32.099998474121094,32.70000076293945,31.899999618530273,32.599998474121094,173224.0
+2013-06-19,32.900001525878906,33.0,32.400001525878906,32.900001525878906,135468.0
+2013-06-20,,,,,
+2013-06-23,33.400001525878906,33.79999923706055,33.400001525878906,33.70000076293945,118710.0
+2013-06-24,33.79999923706055,34.099998474121094,33.29999923706055,33.900001525878906,276027.0
+2013-06-25,33.70000076293945,34.29999923706055,33.70000076293945,34.0,174191.0
+2013-06-26,34.099998474121094,34.79999923706055,33.79999923706055,34.70000076293945,278643.0
+2013-06-27,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
+2013-06-30,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,249404.0
+2013-07-01,41.900001525878906,41.900001525878906,34.29999923706055,34.29999923706055,6839008.0
+2013-07-02,33.70000076293945,34.29999923706055,31.700000762939453,32.099998474121094,6264042.0
+2013-07-03,32.0,32.400001525878906,30.200000762939453,30.799999237060547,5909918.0
+2013-07-04,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2013-07-07,30.299999237060547,30.399999618530273,29.600000381469727,29.700000762939453,2780998.0
+2013-07-08,29.5,30.0,29.0,29.799999237060547,3265204.0
+2013-07-09,29.899999618530273,30.0,28.700000762939453,28.899999618530273,3559651.0
+2013-07-10,28.899999618530273,29.200000762939453,27.899999618530273,28.200000762939453,3463005.0
+2013-07-11,,,,,
+2013-07-14,27.5,28.399999618530273,27.100000381469727,28.100000381469727,3014030.0
+2013-07-15,28.100000381469727,28.100000381469727,27.600000381469727,27.600000381469727,2188526.0
+2013-07-16,27.600000381469727,27.600000381469727,26.899999618530273,27.0,1869075.0
+2013-07-17,27.0,27.0,26.399999618530273,26.600000381469727,1566676.0
+2013-07-18,,,,,
+2013-07-21,26.399999618530273,26.899999618530273,26.299999237060547,26.600000381469727,948403.0
+2013-07-22,26.600000381469727,27.100000381469727,26.600000381469727,26.799999237060547,992974.0
+2013-07-23,26.899999618530273,27.200000762939453,26.700000762939453,26.799999237060547,1744636.0
+2013-07-24,26.899999618530273,27.200000762939453,26.5,26.600000381469727,1328650.0
+2013-07-25,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
+2013-07-28,26.600000381469727,26.600000381469727,26.299999237060547,26.299999237060547,422212.0
+2013-07-29,26.299999237060547,26.399999618530273,26.0,26.200000762939453,507511.0
+2013-07-30,26.299999237060547,27.700000762939453,26.0,26.600000381469727,3169735.0
+2013-07-31,26.700000762939453,27.0,26.5,26.5,970864.0
+2013-08-01,26.5,26.5,26.200000762939453,26.399999618530273,685642.0
+2013-08-04,26.399999618530273,26.600000381469727,26.299999237060547,26.399999618530273,654107.0
+2013-08-05,26.399999618530273,26.5,26.299999237060547,26.399999618530273,340570.0
+2013-08-11,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2013-08-13,26.5,26.799999237060547,26.399999618530273,26.700000762939453,681698.0
+2013-08-14,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,470610.0
+2013-08-15,26.5,26.700000762939453,26.200000762939453,26.5,636900.0
+2013-08-18,,,,,
+2013-08-19,26.600000381469727,26.799999237060547,26.399999618530273,26.600000381469727,597957.0
+2013-08-20,26.600000381469727,26.700000762939453,26.399999618530273,26.5,518525.0
+2013-08-21,26.5,26.600000381469727,26.399999618530273,26.5,425965.0
+2013-08-22,26.5,26.600000381469727,26.399999618530273,26.5,424311.0
+2013-08-25,26.600000381469727,26.600000381469727,26.200000762939453,26.299999237060547,504177.0
+2013-08-26,26.299999237060547,26.299999237060547,25.700000762939453,26.0,653879.0
+2013-08-27,25.600000381469727,25.600000381469727,23.399999618530273,23.399999618530273,1763745.0
+2013-08-28,21.600000381469727,23.100000381469727,21.549999237060547,22.299999237060547,2013137.0
+2013-08-29,22.649999618530273,23.100000381469727,22.299999237060547,22.450000762939453,1095747.0
+2013-09-01,22.799999237060547,22.950000762939453,22.700000762939453,22.799999237060547,834348.0
+2013-09-02,22.950000762939453,22.950000762939453,22.600000381469727,22.75,701079.0
+2013-09-03,22.799999237060547,22.850000381469727,22.049999237060547,22.25,752807.0
+2013-09-04,22.149999618530273,22.149999618530273,21.75,21.899999618530273,422802.0
+2013-09-05,21.899999618530273,22.100000381469727,21.600000381469727,21.600000381469727,461307.0
+2013-09-08,21.700000762939453,21.850000381469727,21.399999618530273,21.450000762939453,558430.0
+2013-09-09,21.299999237060547,21.450000762939453,20.799999237060547,21.049999237060547,641419.0
+2013-09-10,21.600000381469727,21.700000762939453,21.450000762939453,21.549999237060547,875882.0
+2013-09-11,21.600000381469727,21.649999618530273,21.450000762939453,21.549999237060547,616074.0
+2013-09-12,21.600000381469727,22.5,21.600000381469727,22.299999237060547,2467119.0
+2013-09-15,22.549999237060547,23.299999237060547,22.5,23.299999237060547,1610465.0
+2013-09-16,23.149999618530273,23.75,23.100000381469727,23.75,1416381.0
+2013-09-17,23.700000762939453,23.850000381469727,23.5,23.5,869226.0
+2013-09-18,23.5,23.5,23.200000762939453,23.399999618530273,489960.0
+2013-09-19,23.5,23.600000381469727,23.350000381469727,23.5,392808.0
+2013-09-24,23.5,23.5,23.350000381469727,23.399999618530273,236814.0
+2013-09-25,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0
+2013-09-26,23.399999618530273,23.450000762939453,23.200000762939453,23.299999237060547,310737.0
+2013-09-29,23.399999618530273,23.899999618530273,23.200000762939453,23.25,1260942.0
+2013-09-30,23.299999237060547,23.299999237060547,22.950000762939453,23.0,444112.0
+2013-10-01,23.049999237060547,23.100000381469727,22.850000381469727,23.100000381469727,193136.0
+2013-10-02,23.149999618530273,23.299999237060547,23.049999237060547,23.049999237060547,310297.0
+2013-10-03,23.149999618530273,23.200000762939453,23.0,23.049999237060547,232616.0
+2013-10-06,23.049999237060547,23.100000381469727,22.0,22.850000381469727,315468.0
+2013-10-07,22.799999237060547,22.850000381469727,22.5,22.549999237060547,291599.0
+2013-10-08,22.5,22.549999237060547,22.399999618530273,22.399999618530273,166495.0
+2013-10-09,22.399999618530273,23.0,22.200000762939453,22.350000381469727,527326.0
+2013-10-10,22.399999618530273,22.549999237060547,22.299999237060547,22.299999237060547,263064.0
+2013-10-13,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0
+2013-10-20,22.600000381469727,22.75,22.600000381469727,22.600000381469727,215987.0
+2013-10-21,22.649999618530273,22.75,22.600000381469727,22.75,136973.0
+2013-10-22,22.75,22.75,22.600000381469727,22.700000762939453,115687.0
+2013-10-23,22.649999618530273,22.799999237060547,22.600000381469727,22.799999237060547,183540.0
+2013-10-24,22.799999237060547,22.799999237060547,22.600000381469727,22.700000762939453,270859.0
+2013-10-27,22.600000381469727,22.600000381469727,22.399999618530273,22.5,388390.0
+2013-10-28,22.450000762939453,22.450000762939453,22.0,22.350000381469727,256957.0
+2013-10-29,22.399999618530273,22.399999618530273,22.149999618530273,22.299999237060547,180643.0
+2013-10-30,22.350000381469727,22.350000381469727,22.200000762939453,22.25,165345.0
+2013-10-31,22.25,22.350000381469727,22.200000762939453,22.299999237060547,270232.0
+2013-11-03,22.25,22.399999618530273,22.149999618530273,22.25,298757.0
+2013-11-04,22.299999237060547,22.700000762939453,22.25,22.5,559171.0
+2013-11-05,22.549999237060547,22.75,22.5,22.600000381469727,470976.0
+2013-11-06,22.600000381469727,22.649999618530273,22.399999618530273,22.5,407038.0
+2013-11-07,22.5,22.549999237060547,22.450000762939453,22.5,350862.0
+2013-11-10,22.649999618530273,22.649999618530273,22.450000762939453,22.450000762939453,225256.0
+2013-11-11,22.450000762939453,22.450000762939453,22.350000381469727,22.399999618530273,173260.0
+2013-11-12,22.450000762939453,22.450000762939453,22.299999237060547,22.299999237060547,274546.0
+2013-11-13,22.299999237060547,22.350000381469727,22.149999618530273,22.149999618530273,267562.0
+2013-11-14,22.25,22.299999237060547,22.200000762939453,22.25,380882.0
+2013-11-17,22.25,22.399999618530273,22.200000762939453,22.25,409047.0
+2013-11-18,22.25,22.549999237060547,22.200000762939453,22.299999237060547,1105926.0
+2013-11-19,22.399999618530273,22.600000381469727,22.299999237060547,22.549999237060547,692833.0
+2013-11-20,22.5,22.549999237060547,22.350000381469727,22.350000381469727,274943.0
+2013-11-21,22.350000381469727,22.399999618530273,22.25,22.350000381469727,366869.0
+2013-11-24,22.299999237060547,22.350000381469727,22.200000762939453,22.299999237060547,322571.0
+2013-11-25,22.25,22.299999237060547,22.200000762939453,22.299999237060547,201275.0
+2013-11-26,22.200000762939453,22.350000381469727,22.149999618530273,22.200000762939453,191542.0
+2013-11-27,22.200000762939453,22.200000762939453,22.0,22.100000381469727,482166.0
+2013-11-28,22.100000381469727,22.149999618530273,21.850000381469727,21.899999618530273,568998.0
+2013-12-01,22.0,22.0,21.899999618530273,21.950000762939453,253841.0
+2013-12-02,21.950000762939453,22.850000381469727,21.950000762939453,22.75,1974346.0
+2013-12-03,22.75,22.899999618530273,22.100000381469727,22.200000762939453,1622238.0
+2013-12-04,22.149999618530273,22.75,22.100000381469727,22.649999618530273,982608.0
+2013-12-05,22.649999618530273,22.649999618530273,22.399999618530273,22.5,514464.0
+2013-12-08,22.549999237060547,22.600000381469727,22.399999618530273,22.450000762939453,315551.0
+2013-12-09,22.350000381469727,22.5,22.350000381469727,22.399999618530273,344346.0
+2013-12-10,22.350000381469727,22.5,22.350000381469727,22.450000762939453,212972.0
+2013-12-11,22.350000381469727,22.399999618530273,22.25,22.25,330679.0
+2013-12-12,22.200000762939453,22.299999237060547,22.200000762939453,22.25,172852.0
+2013-12-15,22.25,22.399999618530273,22.25,22.299999237060547,235621.0
+2013-12-16,22.399999618530273,23.350000381469727,22.399999618530273,23.0,2067405.0
+2013-12-17,23.0,23.0,22.600000381469727,22.600000381469727,718053.0
+2013-12-18,22.600000381469727,22.649999618530273,22.450000762939453,22.549999237060547,405299.0
+2013-12-19,22.549999237060547,22.600000381469727,22.450000762939453,22.450000762939453,365780.0
+2013-12-22,22.549999237060547,22.700000762939453,22.450000762939453,22.549999237060547,592844.0
+2013-12-23,22.5,22.75,22.399999618530273,22.649999618530273,664165.0
+2013-12-24,22.649999618530273,22.649999618530273,22.450000762939453,22.549999237060547,253554.0
+2013-12-25,22.5,22.549999237060547,22.450000762939453,22.5,173116.0
+2013-12-26,22.5,22.700000762939453,22.5,22.649999618530273,422726.0
+2013-12-29,22.700000762939453,22.899999618530273,22.700000762939453,22.850000381469727,568171.0
+2013-12-30,22.850000381469727,23.049999237060547,22.649999618530273,23.0,804278.0
+2013-12-31,23.0,23.850000381469727,22.950000762939453,23.850000381469727,1706473.0
+2014-01-01,23.649999618530273,23.850000381469727,23.649999618530273,23.700000762939453,549300.0
+2014-01-02,23.649999618530273,24.399999618530273,23.649999618530273,24.049999237060547,1189429.0
+2014-01-05,24.149999618530273,24.799999237060547,24.100000381469727,24.399999618530273,1171367.0
+2014-01-06,24.399999618530273,25.200000762939453,24.200000762939453,25.200000762939453,1080746.0
+2014-01-07,25.200000762939453,25.5,24.600000381469727,24.799999237060547,1097338.0
+2014-01-08,24.75,24.75,24.450000762939453,24.549999237060547,415884.0
+2014-01-09,24.549999237060547,24.75,24.350000381469727,24.5,442655.0
+2014-01-12,24.399999618530273,25.200000762939453,24.399999618530273,25.200000762939453,1033815.0
+2014-01-13,25.200000762939453,25.5,24.950000762939453,25.5,425439.0
+2014-01-14,25.5,25.5,25.5,25.5,0.0
+2014-01-15,25.100000381469727,25.299999237060547,24.649999618530273,24.649999618530273,425570.0
+2014-01-16,24.600000381469727,24.649999618530273,24.350000381469727,24.350000381469727,311961.0
+2014-01-19,24.350000381469727,24.399999618530273,24.25,24.399999618530273,193119.0
+2014-01-20,23.700000762939453,24.100000381469727,23.0,23.799999237060547,707433.0
+2014-01-21,23.5,24.100000381469727,23.5,24.0,445137.0
+2014-01-22,24.0,24.0,23.600000381469727,23.799999237060547,272964.0
+2014-01-23,23.850000381469727,23.899999618530273,23.450000762939453,23.549999237060547,306129.0
+2014-01-26,23.450000762939453,23.450000762939453,23.0,23.0,360049.0
+2014-01-27,23.0,23.600000381469727,22.899999618530273,22.950000762939453,611933.0
+2014-01-28,23.200000762939453,23.600000381469727,23.100000381469727,23.299999237060547,653829.0
+2014-01-29,23.5,23.5,23.149999618530273,23.350000381469727,446407.0
+2014-01-30,23.25,23.25,23.0,23.100000381469727,246206.0
+2014-02-02,23.100000381469727,23.200000762939453,23.0,23.049999237060547,443662.0
+2014-02-03,23.100000381469727,23.950000762939453,23.100000381469727,23.700000762939453,1163545.0
+2014-02-04,23.350000381469727,23.950000762939453,23.299999237060547,23.950000762939453,697651.0
+2014-02-05,24.0,24.350000381469727,23.850000381469727,24.100000381469727,800691.0
+2014-02-06,24.049999237060547,24.600000381469727,23.950000762939453,24.25,804873.0
+2014-02-09,24.450000762939453,24.5,23.799999237060547,23.799999237060547,1185378.0
+2014-02-10,23.799999237060547,23.799999237060547,23.549999237060547,23.549999237060547,520819.0
+2014-02-11,23.600000381469727,23.600000381469727,23.350000381469727,23.450000762939453,383028.0
+2014-02-12,23.399999618530273,23.549999237060547,23.299999237060547,23.350000381469727,399261.0
+2014-02-13,23.350000381469727,23.450000762939453,23.200000762939453,23.299999237060547,393833.0
+2014-02-16,23.350000381469727,23.700000762939453,23.299999237060547,23.350000381469727,384331.0
+2014-02-17,23.399999618530273,23.600000381469727,23.350000381469727,23.5,556387.0
+2014-02-18,23.399999618530273,23.600000381469727,23.399999618530273,23.5,452408.0
+2014-02-19,23.399999618530273,23.5,23.399999618530273,23.450000762939453,213622.0
+2014-02-20,23.5,23.549999237060547,23.450000762939453,23.5,191136.0
+2014-02-23,23.5,23.600000381469727,23.350000381469727,23.5,412289.0
+2014-02-24,23.5,23.600000381469727,23.399999618530273,23.5,148852.0
+2014-02-25,23.450000762939453,23.5,23.399999618530273,23.5,145251.0
+2014-02-26,23.450000762939453,23.450000762939453,23.350000381469727,23.450000762939453,203210.0
+2014-02-27,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,207761.0
+2014-03-02,23.5,23.549999237060547,23.299999237060547,23.399999618530273,391794.0
+2014-03-03,23.399999618530273,23.450000762939453,23.100000381469727,23.299999237060547,505695.0
+2014-03-04,23.25,23.450000762939453,23.25,23.450000762939453,207004.0
+2014-03-05,23.450000762939453,23.549999237060547,23.049999237060547,23.299999237060547,610557.0
+2014-03-06,23.25,23.350000381469727,23.200000762939453,23.299999237060547,270628.0
+2014-03-09,23.350000381469727,23.399999618530273,23.299999237060547,23.399999618530273,276999.0
+2014-03-10,23.399999618530273,23.399999618530273,23.149999618530273,23.299999237060547,306148.0
+2014-03-11,23.25,24.0,23.25,23.950000762939453,1201012.0
+2014-03-12,24.0,24.0,23.600000381469727,23.700000762939453,670310.0
+2014-03-13,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
+2014-03-16,23.649999618530273,24.149999618530273,23.649999618530273,24.0,972700.0
+2014-03-17,23.950000762939453,24.399999618530273,23.899999618530273,24.200000762939453,913212.0
+2014-03-18,24.399999618530273,25.200000762939453,24.25,24.25,3103823.0
+2014-03-19,24.350000381469727,24.350000381469727,23.799999237060547,23.850000381469727,1414590.0
+2014-03-20,23.899999618530273,23.899999618530273,23.649999618530273,23.700000762939453,402456.0
+2014-03-23,23.700000762939453,23.799999237060547,23.600000381469727,23.75,391157.0
+2014-03-24,23.75,24.0,23.75,23.899999618530273,506294.0
+2014-03-25,24.0,24.299999237060547,23.899999618530273,24.25,720222.0
+2014-03-26,24.25,24.25,24.0,24.100000381469727,612020.0
+2014-03-27,24.149999618530273,24.149999618530273,23.75,23.75,625998.0
+2014-03-30,23.850000381469727,24.100000381469727,23.700000762939453,23.850000381469727,396414.0
+2014-03-31,23.850000381469727,23.850000381469727,23.700000762939453,23.75,330794.0
+2014-04-01,23.799999237060547,24.299999237060547,23.799999237060547,24.100000381469727,667662.0
+2014-04-02,24.200000762939453,24.549999237060547,24.049999237060547,24.25,1110621.0
+2014-04-03,24.200000762939453,24.350000381469727,24.0,24.100000381469727,491382.0
+2014-04-06,24.100000381469727,24.100000381469727,23.950000762939453,24.0,538412.0
+2014-04-07,24.0,24.200000762939453,24.0,24.149999618530273,645373.0
+2014-04-08,24.149999618530273,24.350000381469727,24.0,24.299999237060547,614434.0
+2014-04-09,24.299999237060547,25.0,23.799999237060547,24.149999618530273,2033078.0
+2014-04-10,24.299999237060547,24.299999237060547,24.049999237060547,24.149999618530273,330479.0
+2014-04-13,24.100000381469727,24.100000381469727,23.850000381469727,23.899999618530273,695623.0
+2014-04-14,23.950000762939453,25.899999618530273,23.899999618530273,25.600000381469727,3750389.0
+2014-04-15,25.600000381469727,26.299999237060547,25.299999237060547,25.5,2584255.0
+2014-04-16,25.700000762939453,25.799999237060547,25.200000762939453,25.799999237060547,1186035.0
+2014-04-17,26.0,26.600000381469727,25.700000762939453,25.799999237060547,3011335.0
+2014-04-20,25.899999618530273,25.899999618530273,25.399999618530273,25.600000381469727,983416.0
+2014-04-21,25.700000762939453,25.700000762939453,25.100000381469727,25.399999618530273,1395358.0
+2014-04-22,25.399999618530273,26.299999237060547,25.399999618530273,26.100000381469727,2084369.0
+2014-04-23,26.0,28.200000762939453,25.899999618530273,27.600000381469727,5620434.0
+2014-04-24,28.200000762939453,29.600000381469727,28.0,28.299999237060547,4621603.0
+2014-04-27,28.600000381469727,29.0,26.700000762939453,27.0,3510996.0
+2014-04-28,27.200000762939453,28.0,26.5,27.5,3157328.0
+2014-04-29,27.899999618530273,28.200000762939453,27.0,27.399999618530273,1776246.0
+2014-04-30,27.399999618530273,27.399999618530273,26.600000381469727,26.799999237060547,1090378.0
+2014-05-01,26.600000381469727,27.299999237060547,26.5,26.899999618530273,859765.0
+2014-05-04,27.0,27.5,26.799999237060547,27.100000381469727,1501626.0
+2014-05-05,27.0,27.200000762939453,26.899999618530273,26.899999618530273,848824.0
+2014-05-06,27.0,27.100000381469727,26.399999618530273,26.700000762939453,804938.0
+2014-05-07,26.700000762939453,26.799999237060547,26.299999237060547,26.700000762939453,782665.0
+2014-05-08,26.600000381469727,26.799999237060547,26.5,26.600000381469727,648203.0
+2014-05-11,26.600000381469727,27.200000762939453,26.299999237060547,27.100000381469727,1909005.0
+2014-05-12,27.200000762939453,27.700000762939453,27.200000762939453,27.299999237060547,2082190.0
+2014-05-13,27.5,27.799999237060547,27.200000762939453,27.299999237060547,946712.0
+2014-05-14,27.399999618530273,27.399999618530273,27.100000381469727,27.299999237060547,596495.0
+2014-05-15,27.200000762939453,27.600000381469727,27.0,27.100000381469727,1165399.0
+2014-05-18,27.200000762939453,28.100000381469727,27.100000381469727,27.600000381469727,1936827.0
+2014-05-19,27.799999237060547,29.100000381469727,27.5,28.200000762939453,5920127.0
+2014-05-20,28.5,28.5,27.399999618530273,27.799999237060547,3024251.0
+2014-05-21,27.600000381469727,27.700000762939453,27.299999237060547,27.5,1164458.0
+2014-05-22,27.5,27.799999237060547,27.399999618530273,27.399999618530273,1002970.0
+2014-05-25,27.299999237060547,27.899999618530273,27.100000381469727,27.399999618530273,1213653.0
+2014-05-26,27.5,27.5,27.299999237060547,27.399999618530273,708153.0
+2014-05-27,27.399999618530273,27.700000762939453,27.200000762939453,27.600000381469727,1103735.0
+2014-05-28,27.899999618530273,28.600000381469727,27.700000762939453,27.899999618530273,3599695.0
+2014-05-29,27.899999618530273,28.0,27.0,27.299999237060547,1472094.0
+2014-06-01,27.399999618530273,27.399999618530273,27.0,27.100000381469727,831752.0
+2014-06-02,27.100000381469727,27.100000381469727,26.799999237060547,27.100000381469727,332225.0
+2014-06-03,27.0,27.799999237060547,27.0,27.700000762939453,1151316.0
+2014-06-04,27.700000762939453,28.0,27.5,27.600000381469727,1173794.0
+2014-06-05,27.700000762939453,27.700000762939453,27.0,27.0,913434.0
+2014-06-08,27.200000762939453,27.299999237060547,25.299999237060547,26.5,1088343.0
+2014-06-09,26.600000381469727,26.799999237060547,26.299999237060547,26.5,763589.0
+2014-06-10,26.5,26.600000381469727,26.0,26.200000762939453,513064.0
+2014-06-11,26.100000381469727,26.200000762939453,25.799999237060547,25.899999618530273,549719.0
+2014-06-12,25.899999618530273,26.5,25.899999618530273,26.100000381469727,799695.0
+2014-06-15,26.0,26.0,25.399999618530273,25.700000762939453,582144.0
+2014-06-16,25.600000381469727,25.799999237060547,25.100000381469727,25.299999237060547,425129.0
+2014-06-17,25.200000762939453,25.600000381469727,25.0,25.600000381469727,390947.0
+2014-06-18,25.700000762939453,26.0,25.600000381469727,25.799999237060547,390950.0
+2014-06-19,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,187906.0
+2014-06-22,25.600000381469727,26.0,25.0,25.299999237060547,319288.0
+2014-06-23,25.200000762939453,26.399999618530273,25.100000381469727,25.600000381469727,891468.0
+2014-06-24,25.899999618530273,25.899999618530273,25.299999237060547,25.600000381469727,521610.0
+2014-06-25,25.600000381469727,25.899999618530273,25.399999618530273,25.600000381469727,359853.0
+2014-06-26,25.5,25.700000762939453,25.5,25.5,237265.0
+2014-06-29,25.600000381469727,25.700000762939453,25.299999237060547,25.399999618530273,140158.0
+2014-06-30,25.399999618530273,25.5,25.200000762939453,25.5,220516.0
+2014-07-01,25.399999618530273,25.600000381469727,25.299999237060547,25.5,176450.0
+2014-07-02,25.5,26.0,25.399999618530273,25.899999618530273,451534.0
+2014-07-03,25.899999618530273,26.0,25.600000381469727,25.700000762939453,380407.0
+2014-07-06,25.600000381469727,26.0,25.600000381469727,25.700000762939453,234373.0
+2014-07-07,25.700000762939453,26.0,25.700000762939453,25.899999618530273,224625.0
+2014-07-08,25.799999237060547,26.5,25.600000381469727,26.299999237060547,545422.0
+2014-07-09,26.299999237060547,26.600000381469727,26.100000381469727,26.299999237060547,286101.0
+2014-07-10,26.200000762939453,26.299999237060547,25.899999618530273,26.0,372177.0
+2014-07-13,26.0,26.100000381469727,25.700000762939453,25.700000762939453,218799.0
+2014-07-14,25.700000762939453,26.0,25.5,25.799999237060547,275278.0
+2014-07-15,25.700000762939453,25.799999237060547,25.5,25.799999237060547,105821.0
+2014-07-16,25.600000381469727,26.0,25.600000381469727,25.799999237060547,564076.0
+2014-07-17,25.700000762939453,25.700000762939453,25.399999618530273,25.399999618530273,165151.0
+2014-07-20,25.5,25.600000381469727,25.299999237060547,25.600000381469727,175884.0
+2014-07-21,25.299999237060547,25.5,25.299999237060547,25.399999618530273,134904.0
+2014-07-22,25.600000381469727,25.700000762939453,25.200000762939453,25.600000381469727,443376.0
+2014-07-23,25.600000381469727,25.799999237060547,25.299999237060547,25.5,362638.0
+2014-07-24,25.399999618530273,25.799999237060547,25.399999618530273,25.399999618530273,521814.0
+2014-08-03,25.600000381469727,26.0,25.5,25.899999618530273,321730.0
+2014-08-04,26.0,26.200000762939453,25.899999618530273,26.0,424677.0
+2014-08-05,26.0,27.0,26.0,26.799999237060547,1697791.0
+2014-08-06,27.0,27.200000762939453,26.700000762939453,26.899999618530273,638254.0
+2014-08-07,26.899999618530273,27.0,26.5,26.700000762939453,242417.0
+2014-08-10,26.5,27.0,26.5,26.799999237060547,394724.0
+2014-08-11,26.799999237060547,26.899999618530273,26.5,26.600000381469727,300568.0
+2014-08-12,26.700000762939453,26.799999237060547,26.5,26.600000381469727,240036.0
+2014-08-13,26.600000381469727,26.799999237060547,26.600000381469727,26.600000381469727,203198.0
+2014-08-14,26.600000381469727,26.799999237060547,26.5,26.600000381469727,251360.0
+2014-08-17,26.5,26.799999237060547,26.5,26.799999237060547,322524.0
+2014-08-18,26.799999237060547,26.899999618530273,26.5,26.700000762939453,298870.0
+2014-08-19,26.700000762939453,28.600000381469727,26.600000381469727,27.299999237060547,2424352.0
+2014-08-20,27.5,27.600000381469727,26.899999618530273,27.100000381469727,1212170.0
+2014-08-21,27.100000381469727,27.200000762939453,26.5,26.5,707148.0
+2014-08-24,26.700000762939453,26.799999237060547,26.600000381469727,26.700000762939453,324900.0
+2014-08-25,26.899999618530273,26.899999618530273,25.899999618530273,26.299999237060547,552288.0
+2014-08-26,26.299999237060547,27.700000762939453,26.200000762939453,27.299999237060547,1407601.0
+2014-08-27,27.399999618530273,27.5,26.899999618530273,27.299999237060547,416982.0
+2014-08-28,27.399999618530273,27.700000762939453,27.100000381469727,27.5,752954.0
+2014-08-31,27.5,27.700000762939453,27.200000762939453,27.5,553941.0
+2014-09-01,27.700000762939453,27.899999618530273,27.399999618530273,27.5,730688.0
+2014-09-02,27.5,27.5,27.200000762939453,27.200000762939453,328271.0
+2014-09-03,27.299999237060547,27.899999618530273,26.899999618530273,27.600000381469727,1281527.0
+2014-09-04,27.700000762939453,28.0,27.399999618530273,27.700000762939453,561074.0
+2014-09-07,27.799999237060547,27.899999618530273,27.600000381469727,27.799999237060547,423994.0
+2014-09-08,27.700000762939453,27.700000762939453,27.399999618530273,27.5,445791.0
+2014-09-09,27.5,27.899999618530273,27.399999618530273,27.5,617065.0
+2014-09-10,27.5,27.899999618530273,27.5,27.700000762939453,442161.0
+2014-09-11,27.700000762939453,28.0,27.5,27.700000762939453,619556.0
+2014-09-14,27.700000762939453,28.200000762939453,27.600000381469727,27.799999237060547,830952.0
+2014-09-15,27.700000762939453,28.0,27.5,27.799999237060547,496903.0
+2014-09-16,27.700000762939453,28.200000762939453,27.700000762939453,27.899999618530273,572212.0
+2014-09-17,27.799999237060547,28.0,27.700000762939453,27.899999618530273,417715.0
+2014-09-18,27.899999618530273,27.899999618530273,27.700000762939453,27.799999237060547,213931.0
+2014-09-21,27.799999237060547,27.899999618530273,27.399999618530273,27.399999618530273,381282.0
+2014-09-22,27.200000762939453,27.299999237060547,26.899999618530273,27.0,389244.0
+2014-09-24,26.899999618530273,26.899999618530273,26.100000381469727,26.299999237060547,246249.0
+2014-09-25,26.5,26.600000381469727,26.100000381469727,26.299999237060547,257852.0
+2014-09-28,26.200000762939453,26.600000381469727,26.100000381469727,26.100000381469727,203289.0
+2014-09-29,26.200000762939453,26.299999237060547,26.100000381469727,26.299999237060547,150270.0
+2014-09-30,26.299999237060547,26.5,26.200000762939453,26.399999618530273,221151.0
+2014-10-01,26.399999618530273,26.5,26.100000381469727,26.200000762939453,257538.0
+2014-10-02,26.100000381469727,26.100000381469727,25.700000762939453,25.799999237060547,257416.0
+2014-10-12,24.799999237060547,25.200000762939453,24.0,24.0,276709.0
+2014-10-13,24.0,24.899999618530273,24.0,24.700000762939453,154455.0
+2014-10-14,24.5,24.5,24.100000381469727,24.5,92099.0
+2014-10-15,24.5,24.549999237060547,23.899999618530273,23.899999618530273,154575.0
+2014-10-16,23.299999237060547,23.600000381469727,22.0,22.100000381469727,379335.0
+2014-10-19,23.0,23.450000762939453,23.0,23.200000762939453,68260.0
+2014-10-20,23.399999618530273,23.399999618530273,22.700000762939453,22.899999618530273,181970.0
+2014-10-21,23.0,23.350000381469727,22.899999618530273,23.350000381469727,258717.0
+2014-10-22,23.399999618530273,23.700000762939453,23.25,23.450000762939453,238040.0
+2014-10-23,23.25,23.299999237060547,23.0,23.25,207514.0
+2014-10-26,23.25,23.850000381469727,23.0,23.75,653777.0
+2014-10-27,23.5,25.399999618530273,23.5,24.649999618530273,1369010.0
+2014-10-28,24.899999618530273,24.899999618530273,24.350000381469727,24.5,551428.0
+2014-10-29,24.5,24.649999618530273,24.299999237060547,24.399999618530273,300655.0
+2014-10-30,24.350000381469727,25.200000762939453,24.350000381469727,24.600000381469727,464101.0
+2014-11-02,24.850000381469727,26.5,24.850000381469727,26.0,672702.0
+2014-11-03,26.0,27.399999618530273,26.0,26.100000381469727,1028041.0
+2014-11-04,25.5,26.399999618530273,25.200000762939453,25.399999618530273,425224.0
+2014-11-05,25.100000381469727,25.600000381469727,24.5,24.899999618530273,290450.0
+2014-11-06,25.299999237060547,25.299999237060547,24.75,24.850000381469727,149424.0
+2014-11-09,24.899999618530273,25.200000762939453,24.649999618530273,25.100000381469727,232707.0
+2014-11-10,25.299999237060547,26.5,25.299999237060547,26.100000381469727,925654.0
+2014-11-11,25.700000762939453,26.0,25.600000381469727,25.700000762939453,448096.0
+2014-11-12,25.600000381469727,26.399999618530273,25.100000381469727,26.200000762939453,353196.0
+2014-11-13,26.200000762939453,27.299999237060547,26.100000381469727,26.700000762939453,1160358.0
+2014-11-16,27.0,27.600000381469727,26.399999618530273,27.100000381469727,682889.0
+2014-11-17,27.100000381469727,27.100000381469727,25.5,26.299999237060547,486742.0
+2014-11-18,26.799999237060547,26.799999237060547,26.100000381469727,26.5,323902.0
+2014-11-19,26.200000762939453,26.899999618530273,26.200000762939453,26.600000381469727,286782.0
+2014-11-20,26.399999618530273,26.799999237060547,26.0,26.200000762939453,490732.0
+2014-11-23,26.200000762939453,26.5,26.0,26.100000381469727,459711.0
+2014-11-24,26.0,26.100000381469727,25.5,25.899999618530273,261656.0
+2014-11-25,25.5,25.799999237060547,24.899999618530273,25.100000381469727,296044.0
+2014-11-26,24.350000381469727,24.549999237060547,23.899999618530273,24.200000762939453,396775.0
+2014-11-27,24.0,25.799999237060547,23.899999618530273,25.399999618530273,548672.0
+2014-11-30,24.0,24.799999237060547,23.700000762939453,24.149999618530273,459174.0
+2014-12-01,24.049999237060547,24.5,23.899999618530273,24.0,344078.0
+2014-12-02,24.350000381469727,25.100000381469727,24.100000381469727,24.5,668179.0
+2014-12-03,24.649999618530273,25.200000762939453,24.450000762939453,25.100000381469727,487350.0
+2014-12-04,25.200000762939453,25.700000762939453,24.899999618530273,25.0,620680.0
+2014-12-07,24.950000762939453,25.200000762939453,24.799999237060547,24.799999237060547,254439.0
+2014-12-08,24.700000762939453,24.700000762939453,24.0,24.100000381469727,563193.0
+2014-12-09,23.899999618530273,24.649999618530273,23.5,24.25,395931.0
+2014-12-10,24.049999237060547,24.299999237060547,23.350000381469727,23.700000762939453,215591.0
+2014-12-11,22.799999237060547,23.0,22.0,23.0,296504.0
+2014-12-14,22.0,22.100000381469727,21.0,21.5,271714.0
+2014-12-15,22.0,22.0,19.200000762939453,20.049999237060547,264665.0
+2014-12-16,17.799999237060547,18.100000381469727,17.5,17.5,241215.0
+2014-12-17,17.899999618530273,17.899999618530273,15.75,16.700000762939453,696181.0
+2014-12-18,17.5,18.399999618530273,17.5,18.399999618530273,1008993.0
+2014-12-21,19.049999237060547,19.100000381469727,17.5,18.350000381469727,475403.0
+2014-12-22,18.299999237060547,19.0,17.950000762939453,18.450000762939453,295497.0
+2014-12-23,18.549999237060547,19.700000762939453,18.549999237060547,19.299999237060547,512234.0
+2014-12-24,19.450000762939453,20.600000381469727,19.200000762939453,19.700000762939453,708469.0
+2014-12-25,20.200000762939453,20.200000762939453,19.0,19.600000381469727,488642.0
+2014-12-28,19.799999237060547,21.5,19.649999618530273,21.399999618530273,1343299.0
+2014-12-29,21.299999237060547,21.700000762939453,20.649999618530273,20.75,1722853.0
+2014-12-30,19.600000381469727,20.200000762939453,19.100000381469727,19.100000381469727,1027241.0
+2014-12-31,20.0,20.25,17.700000762939453,18.799999237060547,996810.0
+2015-01-01,18.850000381469727,19.299999237060547,18.5,18.899999618530273,422646.0
+2015-01-04,19.0,19.049999237060547,18.600000381469727,18.600000381469727,233269.0
+2015-01-05,18.5,18.600000381469727,18.149999618530273,18.25,293224.0
+2015-01-06,17.299999237060547,20.100000381469727,17.299999237060547,20.100000381469727,652550.0
+2015-01-07,20.0,20.700000762939453,19.399999618530273,19.399999618530273,1838518.0
+2015-01-08,19.75,19.950000762939453,19.0,19.200000762939453,778392.0
+2015-01-11,19.350000381469727,19.5,19.0,19.350000381469727,421626.0
+2015-01-12,19.200000762939453,19.350000381469727,19.0,19.100000381469727,318629.0
+2015-01-13,18.399999618530273,19.799999237060547,18.399999618530273,19.350000381469727,504650.0
+2015-01-14,19.450000762939453,19.75,19.299999237060547,19.399999618530273,582001.0
+2015-01-15,19.600000381469727,19.600000381469727,19.0,19.049999237060547,261063.0
+2015-01-18,19.100000381469727,19.450000762939453,19.0,19.299999237060547,217595.0
+2015-01-19,19.549999237060547,19.549999237060547,19.299999237060547,19.399999618530273,150953.0
+2015-01-20,19.399999618530273,19.5,19.299999237060547,19.5,145330.0
+2015-01-21,19.25,19.950000762939453,19.100000381469727,19.100000381469727,345903.0
+2015-01-22,19.100000381469727,19.450000762939453,19.049999237060547,19.350000381469727,145406.0
+2015-01-26,19.350000381469727,20.649999618530273,19.350000381469727,20.149999618530273,1390763.0
+2015-01-27,20.200000762939453,20.350000381469727,20.0,20.200000762939453,628333.0
+2015-01-28,20.200000762939453,20.649999618530273,20.149999618530273,20.25,838262.0
+2015-01-29,20.600000381469727,21.299999237060547,20.350000381469727,20.75,989485.0
+2015-02-01,21.649999618530273,22.149999618530273,21.25,21.399999618530273,1210519.0
+2015-02-02,21.600000381469727,22.25,21.450000762939453,22.0,862115.0
+2015-02-03,22.0,22.350000381469727,21.600000381469727,21.850000381469727,776339.0
+2015-02-04,21.850000381469727,21.899999618530273,21.450000762939453,21.600000381469727,263840.0
+2015-02-05,21.350000381469727,21.5,21.100000381469727,21.25,228198.0
+2015-02-08,21.549999237060547,21.649999618530273,21.399999618530273,21.649999618530273,371702.0
+2015-02-09,21.649999618530273,21.649999618530273,21.350000381469727,21.450000762939453,368690.0
+2015-02-10,21.399999618530273,21.600000381469727,21.299999237060547,21.399999618530273,260742.0
+2015-02-11,21.450000762939453,21.450000762939453,21.049999237060547,21.100000381469727,175753.0
+2015-02-12,21.0,21.700000762939453,21.0,21.399999618530273,299864.0
+2015-02-15,21.450000762939453,21.850000381469727,21.25,21.649999618530273,406610.0
+2015-02-16,21.700000762939453,21.799999237060547,21.25,21.299999237060547,319234.0
+2015-02-17,21.25,21.450000762939453,20.549999237060547,20.75,362063.0
+2015-02-18,20.799999237060547,21.100000381469727,20.450000762939453,20.899999618530273,528258.0
+2015-02-19,20.75,21.799999237060547,20.5,21.25,682472.0
+2015-02-22,21.200000762939453,21.350000381469727,21.100000381469727,21.200000762939453,196083.0
+2015-02-23,21.149999618530273,21.149999618530273,20.649999618530273,20.75,240384.0
+2015-02-24,20.75,20.75,20.75,20.75,0.0
+2015-02-25,20.75,20.75,20.75,20.75,0.0
+2015-02-26,20.75,20.75,20.75,20.75,0.0
+2015-03-01,20.75,20.75,20.75,20.75,0.0
+2015-03-02,20.75,20.75,20.75,20.75,0.0
+2015-03-03,20.75,20.75,20.75,20.75,0.0
+2015-03-04,20.75,20.75,20.75,20.75,0.0
+2015-03-05,20.649999618530273,20.850000381469727,20.5,20.850000381469727,234038.0
+2015-03-08,20.899999618530273,21.450000762939453,20.850000381469727,21.0,280773.0
+2015-03-09,20.899999618530273,21.450000762939453,20.850000381469727,21.0,280773.0
+2015-03-10,21.100000381469727,21.100000381469727,20.799999237060547,20.950000762939453,134452.0
+2015-03-11,20.799999237060547,21.0,20.649999618530273,20.899999618530273,123409.0
+2015-03-12,20.799999237060547,21.200000762939453,20.799999237060547,20.950000762939453,302326.0
+2015-03-15,20.850000381469727,20.850000381469727,20.299999237060547,20.850000381469727,126812.0
+2015-03-16,20.700000762939453,21.25,20.299999237060547,20.549999237060547,401354.0
+2015-03-17,20.399999618530273,20.600000381469727,20.049999237060547,20.25,171501.0
+2015-03-18,20.200000762939453,20.200000762939453,18.700000762939453,19.649999618530273,284620.0
+2015-03-19,20.0,20.200000762939453,19.600000381469727,19.950000762939453,294336.0
+2015-03-22,20.0,20.649999618530273,19.950000762939453,20.299999237060547,431971.0
+2015-03-23,20.399999618530273,21.200000762939453,20.149999618530273,20.5,847021.0
+2015-03-24,20.350000381469727,20.75,20.350000381469727,20.600000381469727,241490.0
+2015-03-25,20.600000381469727,20.700000762939453,18.700000762939453,18.700000762939453,275336.0
+2015-03-26,17.0,18.700000762939453,17.0,18.399999618530273,216758.0
+2015-03-29,18.5,18.850000381469727,18.399999618530273,18.799999237060547,273289.0
+2015-03-30,18.799999237060547,18.899999618530273,18.600000381469727,18.600000381469727,164357.0
+2015-03-31,18.450000762939453,18.600000381469727,18.100000381469727,18.299999237060547,218681.0
+2015-04-01,18.299999237060547,18.649999618530273,18.0,18.299999237060547,175376.0
+2015-04-02,18.600000381469727,19.25,17.899999618530273,18.0,818071.0
+2015-04-05,18.149999618530273,18.200000762939453,16.799999237060547,17.100000381469727,389363.0
+2015-04-06,17.299999237060547,17.399999618530273,17.100000381469727,17.100000381469727,238743.0
+2015-04-07,17.350000381469727,17.899999618530273,17.350000381469727,17.600000381469727,428503.0
+2015-04-08,17.700000762939453,17.850000381469727,17.399999618530273,17.549999237060547,225022.0
+2015-04-09,17.549999237060547,17.899999618530273,17.5,17.600000381469727,157465.0
+2015-04-12,17.799999237060547,18.649999618530273,17.700000762939453,17.700000762939453,355788.0
+2015-04-13,17.850000381469727,18.350000381469727,17.799999237060547,17.799999237060547,199696.0
+2015-04-14,18.100000381469727,18.149999618530273,18.0,18.100000381469727,67657.0
+2015-04-15,18.200000762939453,18.350000381469727,18.0,18.100000381469727,156882.0
+2015-04-16,18.149999618530273,18.549999237060547,18.149999618530273,18.149999618530273,267732.0
+2015-04-19,18.75,19.100000381469727,18.600000381469727,18.75,458093.0
+2015-04-20,18.799999237060547,19.200000762939453,18.649999618530273,19.149999618530273,453411.0
+2015-04-21,19.049999237060547,20.850000381469727,18.950000762939453,20.5,1036575.0
+2015-04-22,20.5,21.450000762939453,20.5,21.299999237060547,612999.0
+2015-04-23,21.0,21.450000762939453,20.649999618530273,20.649999618530273,363158.0
+2015-04-26,20.75,21.0,20.649999618530273,20.790000915527344,253931.0
+2015-04-27,20.75,21.600000381469727,20.75,21.34000015258789,466618.0
+2015-04-28,21.450000762939453,23.299999237060547,21.25,23.06999969482422,1400650.0
+2015-04-29,23.0,23.649999618530273,22.450000762939453,23.270000457763672,622536.0
+2015-04-30,23.270000457763672,23.270000457763672,23.270000457763672,23.270000457763672,0.0
+2015-05-03,22.399999618530273,22.549999237060547,21.799999237060547,21.84000015258789,351236.0
+2015-05-04,21.899999618530273,22.600000381469727,21.799999237060547,22.079999923706055,255794.0
+2015-05-05,22.299999237060547,23.350000381469727,22.299999237060547,22.81999969482422,506647.0
+2015-05-06,23.149999618530273,23.299999237060547,22.600000381469727,22.780000686645508,383000.0
+2015-05-07,22.899999618530273,22.899999618530273,22.350000381469727,22.450000762939453,229582.0
+2015-05-10,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0.0
+2015-05-11,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0.0
+2015-05-12,21.950000762939453,22.200000762939453,21.299999237060547,21.450000762939453,246014.0
+2015-05-13,21.299999237060547,21.450000762939453,20.899999618530273,21.110000610351562,252994.0
+2015-05-14,21.25,21.649999618530273,21.149999618530273,21.440000534057617,588026.0
+2015-05-17,21.5,21.549999237060547,21.399999618530273,21.489999771118164,217981.0
+2015-05-18,21.5,21.5,21.25,21.260000228881836,306777.0
+2015-05-19,21.25,21.299999237060547,21.149999618530273,21.200000762939453,199041.0
+2015-05-20,21.200000762939453,21.200000762939453,20.899999618530273,20.940000534057617,220733.0
+2015-05-21,20.950000762939453,21.100000381469727,20.899999618530273,21.040000915527344,233281.0
+2015-05-24,20.799999237060547,21.200000762939453,20.799999237060547,20.969999313354492,124135.0
+2015-05-25,21.100000381469727,21.100000381469727,20.850000381469727,20.8700008392334,131952.0
+2015-05-26,20.850000381469727,20.850000381469727,20.649999618530273,20.690000534057617,412514.0
+2015-05-27,20.700000762939453,21.0,20.299999237060547,20.389999389648438,505338.0
+2015-05-28,20.399999618530273,20.399999618530273,20.200000762939453,20.25,193752.0
+2015-05-31,20.350000381469727,20.600000381469727,20.350000381469727,20.399999618530273,512401.0
+2015-06-01,20.399999618530273,20.5,20.200000762939453,20.3700008392334,151247.0
+2015-06-02,20.549999237060547,20.549999237060547,20.25,20.3799991607666,110670.0
+2015-06-03,20.399999618530273,21.25,20.25,20.56999969482422,725824.0
+2015-06-04,20.649999618530273,20.799999237060547,20.450000762939453,20.469999313354492,190214.0
+2015-06-07,20.5,20.5,20.049999237060547,20.25,130124.0
+2015-06-08,20.25,20.399999618530273,20.200000762939453,20.280000686645508,89136.0
+2015-06-09,20.200000762939453,20.200000762939453,19.549999237060547,19.959999084472656,240433.0
+2015-06-10,20.049999237060547,20.200000762939453,19.899999618530273,19.93000030517578,123310.0
+2015-06-11,20.0,20.0,19.799999237060547,19.809999465942383,56777.0
+2015-06-14,19.799999237060547,20.200000762939453,19.799999237060547,20.0,151019.0
+2015-06-15,20.100000381469727,20.100000381469727,19.799999237060547,19.8700008392334,210531.0
+2015-06-16,19.899999618530273,19.950000762939453,19.700000762939453,19.780000686645508,63468.0
+2015-06-17,19.75,19.799999237060547,19.5,19.719999313354492,93418.0
+2015-06-18,19.649999618530273,19.700000762939453,19.5,19.510000228881836,147496.0
+2015-06-21,19.399999618530273,19.5,18.5,18.75,322945.0
+2015-06-22,18.799999237060547,18.799999237060547,18.200000762939453,18.329999923706055,210810.0
+2015-06-23,18.5,18.700000762939453,18.200000762939453,18.479999542236328,258467.0
+2015-06-24,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2015-06-25,18.700000762939453,19.100000381469727,18.5,18.600000381469727,468603.0
+2015-06-28,18.649999618530273,18.649999618530273,18.200000762939453,18.43000030517578,300938.0
+2015-06-29,18.350000381469727,18.350000381469727,17.25,17.799999237060547,245097.0
+2015-06-30,17.799999237060547,18.0,17.399999618530273,17.899999618530273,202187.0
+2015-07-01,18.0,18.200000762939453,17.899999618530273,18.030000686645508,49698.0
+2015-07-02,18.0,18.299999237060547,18.0,18.15999984741211,75241.0
+2015-07-05,18.200000762939453,18.700000762939453,18.100000381469727,18.5,179846.0
+2015-07-06,18.399999618530273,18.700000762939453,18.299999237060547,18.399999618530273,136252.0
+2015-07-07,18.350000381469727,18.399999618530273,18.200000762939453,18.200000762939453,43649.0
+2015-07-08,18.0,18.100000381469727,18.0,18.049999237060547,26368.0
+2015-07-09,18.149999618530273,18.299999237060547,18.0,18.079999923706055,63423.0
+2015-07-12,18.450000762939453,18.899999618530273,18.299999237060547,18.649999618530273,192882.0
+2015-07-13,18.700000762939453,18.700000762939453,18.5,18.610000610351562,120455.0
+2015-07-14,18.5,18.950000762939453,18.399999618530273,18.75,134630.0
+2015-07-15,19.049999237060547,19.799999237060547,19.049999237060547,19.100000381469727,715100.0
+2015-07-19,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2015-07-20,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2015-07-21,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2015-07-22,19.299999237060547,19.299999237060547,19.0,19.1299991607666,126246.0
+2015-07-23,19.100000381469727,19.100000381469727,18.700000762939453,18.899999618530273,253271.0
+2015-07-26,18.950000762939453,18.950000762939453,18.649999618530273,18.75,86323.0
+2015-07-27,18.649999618530273,18.700000762939453,18.299999237060547,18.350000381469727,138706.0
+2015-07-28,18.450000762939453,18.450000762939453,18.049999237060547,18.18000030517578,145364.0
+2015-07-29,18.25,18.5,18.200000762939453,18.239999771118164,126755.0
+2015-07-30,18.25,18.25,18.049999237060547,18.15999984741211,141143.0
+2015-08-02,18.100000381469727,18.100000381469727,17.049999237060547,17.239999771118164,145354.0
+2015-08-03,17.450000762939453,17.549999237060547,17.299999237060547,17.5,119711.0
+2015-08-04,17.399999618530273,18.399999618530273,17.399999618530273,18.1200008392334,447984.0
+2015-08-05,18.100000381469727,18.100000381469727,17.799999237060547,18.100000381469727,79005.0
+2015-08-06,18.100000381469727,18.100000381469727,17.350000381469727,17.40999984741211,139823.0
+2015-08-09,17.049999237060547,17.600000381469727,17.0,17.450000762939453,127822.0
+2015-08-10,17.5,17.700000762939453,17.299999237060547,17.700000762939453,211771.0
+2015-08-11,17.700000762939453,17.799999237060547,17.5,17.530000686645508,60118.0
+2015-08-12,17.299999237060547,17.299999237060547,17.0,17.15999984741211,142246.0
+2015-08-13,17.25,17.299999237060547,17.100000381469727,17.110000610351562,69892.0
+2015-08-16,17.100000381469727,17.100000381469727,16.549999237060547,16.68000030517578,65476.0
+2015-08-17,16.5,16.950000762939453,16.350000381469727,16.399999618530273,74231.0
+2015-08-18,16.350000381469727,16.350000381469727,15.5,15.90999984741211,70851.0
+2015-08-19,16.200000762939453,16.200000762939453,15.25,15.300000190734863,67272.0
+2015-08-20,14.350000381469727,15.550000190734863,14.350000381469727,15.300000190734863,228778.0
+2015-08-23,14.5,14.75,13.800000190734863,13.8100004196167,200355.0
+2015-08-24,13.800000190734863,13.899999618530273,12.600000381469727,13.199999809265137,152496.0
+2015-08-25,13.199999809265137,14.050000190734863,13.199999809265137,13.779999732971191,260296.0
+2015-08-26,13.699999809265137,13.899999618530273,13.550000190734863,13.569999694824219,105818.0
+2015-08-27,14.0,14.149999618530273,13.800000190734863,13.90999984741211,219421.0
+2015-08-30,14.399999618530273,14.5,14.0,14.020000457763672,125896.0
+2015-08-31,13.800000190734863,13.899999618530273,13.699999809265137,13.779999732971191,80087.0
+2015-09-01,13.699999809265137,13.800000190734863,13.300000190734863,13.430000305175781,88915.0
+2015-09-02,13.25,13.649999618530273,13.25,13.460000038146973,77291.0
+2015-09-03,13.699999809265137,13.899999618530273,13.399999618530273,13.460000038146973,80778.0
+2015-09-06,13.5,13.699999809265137,13.5,13.600000381469727,95034.0
+2015-09-07,13.949999809265137,14.399999618530273,13.800000190734863,14.0,359861.0
+2015-09-08,14.0,14.300000190734863,13.949999809265137,14.300000190734863,126009.0
+2015-09-09,14.800000190734863,14.850000381469727,14.399999618530273,14.489999771118164,294587.0
+2015-09-10,14.449999809265137,14.449999809265137,14.100000381469727,14.300000190734863,144854.0
+2015-09-13,14.5,14.550000190734863,14.300000190734863,14.319999694824219,211766.0
+2015-09-14,14.199999809265137,14.25,14.050000190734863,14.050000190734863,72878.0
+2015-09-15,14.050000190734863,14.199999809265137,14.0,14.050000190734863,54257.0
+2015-09-16,14.199999809265137,14.199999809265137,14.0,14.109999656677246,50448.0
+2015-09-17,14.199999809265137,14.199999809265137,13.850000381469727,13.979999542236328,80273.0
+2015-09-20,13.800000190734863,14.5,13.800000190734863,14.140000343322754,208227.0
+2015-09-21,14.100000381469727,14.25,14.050000190734863,14.229999542236328,57433.0
+2015-09-27,14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0.0
+2015-09-28,14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0.0
+2015-09-29,14.0,14.949999809265137,14.0,14.579999923706055,505595.0
+2015-09-30,14.649999618530273,14.75,14.399999618530273,14.479999542236328,237953.0
+2015-10-01,14.449999809265137,14.449999809265137,14.25,14.260000228881836,124582.0
+2015-10-04,14.300000190734863,14.300000190734863,14.149999618530273,14.170000076293945,100161.0
+2015-10-05,14.25,14.600000381469727,14.199999809265137,14.520000457763672,163048.0
+2015-10-06,14.649999618530273,15.199999809265137,14.649999618530273,14.729999542236328,1017291.0
+2015-10-07,15.0,15.0,14.699999809265137,14.800000190734863,301708.0
+2015-10-08,14.899999618530273,15.100000381469727,14.850000381469727,14.890000343322754,249094.0
+2015-10-11,15.0,15.199999809265137,14.949999809265137,15.029999732971191,294058.0
+2015-10-12,15.100000381469727,15.149999618530273,14.949999809265137,15.020000457763672,174426.0
+2015-10-13,14.899999618530273,15.399999618530273,14.899999618530273,15.229999542236328,204132.0
+2015-10-14,15.199999809265137,15.300000190734863,15.0,15.0600004196167,167795.0
+2015-10-15,15.050000190734863,15.25,15.0,15.039999961853027,102532.0
+2015-10-18,15.0,15.75,15.0,15.520000457763672,403337.0
+2015-10-19,15.649999618530273,16.149999618530273,15.399999618530273,15.880000114440918,740746.0
+2015-10-20,15.850000381469727,15.850000381469727,14.75,14.850000381469727,701526.0
+2015-10-21,14.949999809265137,14.949999809265137,14.100000381469727,14.149999618530273,289553.0
+2015-10-22,14.100000381469727,14.800000190734863,13.899999618530273,14.319999694824219,596189.0
+2015-10-25,14.5,15.25,14.199999809265137,14.819999694824219,971011.0
+2015-10-26,14.800000190734863,15.699999809265137,14.699999809265137,15.59000015258789,1316554.0
+2015-10-27,15.850000381469727,17.100000381469727,15.75,17.079999923706055,2259640.0
+2015-10-28,17.799999237060547,18.299999237060547,15.399999618530273,15.670000076293945,4858029.0
+2015-10-29,15.800000190734863,17.200000762939453,14.800000190734863,17.190000534057617,3121514.0
+2015-11-01,17.649999618530273,18.899999618530273,17.600000381469727,18.899999618530273,2841420.0
+2015-11-02,20.5,20.75,19.450000762939453,20.75,5811405.0
+2015-11-03,21.200000762939453,22.799999237060547,21.100000381469727,22.799999237060547,6488305.0
+2015-11-04,24.0,25.0,23.299999237060547,25.0,3527397.0
+2015-11-05,26.5,27.5,22.5,22.5,5571697.0
+2015-11-08,20.25,20.600000381469727,20.25,20.25,848153.0
+2015-11-09,18.25,22.25,18.25,22.18000030517578,16036091.0
+2015-11-10,23.5,23.700000762939453,20.649999618530273,21.31999969482422,15388174.0
+2015-11-11,21.200000762939453,22.049999237060547,20.700000762939453,20.850000381469727,5796952.0
+2015-11-12,21.0,21.399999618530273,20.100000381469727,20.18000030517578,4564511.0
+2015-11-15,19.600000381469727,21.950000762939453,19.299999237060547,21.219999313354492,9073440.0
+2015-11-16,21.5,22.149999618530273,21.149999618530273,21.719999313354492,9109357.0
+2015-11-17,21.549999237060547,21.799999237060547,20.799999237060547,21.110000610351562,3690006.0
+2015-11-18,20.899999618530273,22.299999237060547,20.450000762939453,21.489999771118164,6430954.0
+2015-11-19,21.5,22.049999237060547,21.100000381469727,21.260000228881836,4421481.0
+2015-11-22,21.350000381469727,21.600000381469727,21.149999618530273,21.209999084472656,2039807.0
+2015-11-23,21.25,22.100000381469727,20.899999618530273,21.969999313354492,6811225.0
+2015-11-24,22.299999237060547,22.950000762939453,22.0,22.68000030517578,9331000.0
+2015-11-25,22.149999618530273,22.799999237060547,22.049999237060547,22.1299991607666,5951243.0
+2015-11-26,22.200000762939453,22.450000762939453,21.549999237060547,21.68000030517578,2261025.0
+2015-11-29,21.799999237060547,22.399999618530273,21.700000762939453,21.959999084472656,3792981.0
+2015-11-30,22.100000381469727,24.149999618530273,21.850000381469727,24.149999618530273,8456157.0
+2015-12-01,24.649999618530273,26.5,24.5,26.18000030517578,11988027.0
+2015-12-02,26.5,28.700000762939453,26.299999237060547,28.68000030517578,8513053.0
+2015-12-03,29.5,31.200000762939453,25.899999618530273,27.700000762939453,11940528.0
+2015-12-06,27.5,29.799999237060547,27.5,28.90999984741211,7417470.0
+2015-12-07,29.700000762939453,30.200000762939453,26.100000381469727,26.100000381469727,13281283.0
+2015-12-08,24.100000381469727,27.799999237060547,23.5,23.520000457763672,19742582.0
+2015-12-09,23.549999237060547,24.899999618530273,21.799999237060547,23.040000915527344,9516148.0
+2015-12-10,23.100000381469727,23.899999618530273,22.549999237060547,22.790000915527344,5441039.0
+2015-12-13,22.0,22.600000381469727,21.100000381469727,21.739999771118164,4129117.0
+2015-12-14,22.399999618530273,23.899999618530273,22.200000762939453,23.899999618530273,4724967.0
+2015-12-15,25.200000762939453,26.200000762939453,25.100000381469727,26.200000762939453,1633608.0
+2015-12-16,28.799999237060547,28.799999237060547,25.899999618530273,27.850000381469727,19215526.0
+2015-12-17,28.600000381469727,29.5,25.899999618530273,27.950000762939453,17117927.0
+2015-12-20,27.100000381469727,27.899999618530273,25.200000762939453,25.270000457763672,8060241.0
+2015-12-21,25.399999618530273,26.100000381469727,23.799999237060547,24.809999465942383,8696122.0
+2015-12-22,25.600000381469727,25.899999618530273,24.799999237060547,25.520000457763672,3654424.0
+2015-12-23,25.799999237060547,25.899999618530273,24.700000762939453,24.889999389648438,2365793.0
+2015-12-24,25.100000381469727,27.299999237060547,24.75,27.280000686645508,10489982.0
+2015-12-27,28.299999237060547,28.299999237060547,25.299999237060547,25.93000030517578,7855217.0
+2015-12-28,26.0,27.899999618530273,25.399999618530273,27.389999389648438,6745425.0
+2015-12-29,27.0,27.399999618530273,26.0,26.280000686645508,9944108.0
+2015-12-30,26.299999237060547,26.799999237060547,26.0,26.15999984741211,2938681.0
+2015-12-31,26.100000381469727,26.899999618530273,26.0,26.290000915527344,4379306.0
+2016-01-03,26.5,26.600000381469727,25.799999237060547,25.90999984741211,2640167.0
+2016-01-04,25.899999618530273,26.0,23.399999618530273,23.559999465942383,2909550.0
+2016-01-05,23.950000762939453,25.899999618530273,23.950000762939453,25.899999618530273,5847334.0
+2016-01-06,26.200000762939453,27.600000381469727,24.549999237060547,25.850000381469727,11706920.0
+2016-01-07,25.299999237060547,25.899999618530273,23.799999237060547,24.049999237060547,4378994.0
+2016-01-10,24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0.0
+2016-01-11,24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0.0
+2016-01-12,22.950000762939453,22.950000762939453,21.5,21.65999984741211,1622053.0
+2016-01-13,22.200000762939453,22.299999237060547,20.149999618530273,20.440000534057617,3819106.0
+2016-01-14,19.799999237060547,20.0,18.399999618530273,18.399999618530273,2035204.0
+2016-01-17,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,59264.0
+2016-01-18,15.399999618530273,17.0,15.0,16.09000015258789,4446624.0
+2016-01-19,16.600000381469727,17.649999618530273,16.299999237060547,17.649999618530273,2220093.0
+2016-01-20,17.350000381469727,18.5,16.149999618530273,16.829999923706055,8852434.0
+2016-01-21,16.850000381469727,17.600000381469727,16.200000762939453,16.5,2924252.0
+2016-01-24,17.5,17.799999237060547,16.549999237060547,16.639999389648438,2186030.0
+2016-01-25,16.700000762939453,16.799999237060547,16.0,16.459999084472656,1554331.0
+2016-01-26,16.0,16.5,15.699999809265137,16.1299991607666,2298273.0
+2016-01-27,16.399999618530273,17.700000762939453,16.399999618530273,17.700000762939453,5245282.0
+2016-01-28,18.399999618530273,19.450000762939453,18.149999618530273,19.450000762939453,4653007.0
+2016-01-31,20.200000762939453,21.350000381469727,20.200000762939453,21.350000381469727,1118529.0
+2016-02-01,22.899999618530273,23.299999237060547,21.0,21.610000610351562,5971004.0
+2016-02-02,21.049999237060547,23.0,20.700000762939453,20.969999313354492,10301829.0
+2016-02-03,20.899999618530273,22.25,20.899999618530273,21.389999389648438,3950479.0
+2016-02-04,22.5,23.0,21.549999237060547,21.790000915527344,4332976.0
+2016-02-07,21.899999618530273,22.700000762939453,21.200000762939453,21.770000457763672,3606555.0
+2016-02-08,22.399999618530273,22.549999237060547,21.25,21.450000762939453,3343492.0
+2016-02-09,21.399999618530273,21.950000762939453,21.200000762939453,21.270000457763672,2553260.0
+2016-02-10,21.299999237060547,22.549999237060547,21.100000381469727,21.3799991607666,4534690.0
+2016-02-11,21.399999618530273,21.899999618530273,19.25,19.299999237060547,2464238.0
+2016-02-14,20.299999237060547,20.399999618530273,17.399999618530273,17.399999618530273,3336621.0
+2016-02-15,17.600000381469727,19.100000381469727,17.399999618530273,19.0,3939685.0
+2016-02-16,19.799999237060547,20.149999618530273,18.5,18.889999389648438,4977956.0
+2016-02-17,18.950000762939453,19.75,18.5,19.170000076293945,3708686.0
+2016-02-18,19.950000762939453,20.100000381469727,19.350000381469727,19.5,4146559.0
+2016-02-21,19.649999618530273,19.850000381469727,19.0,19.149999618530273,2196012.0
+2016-02-22,19.5,19.700000762939453,19.350000381469727,19.600000381469727,1753823.0
+2016-02-23,19.600000381469727,21.549999237060547,19.600000381469727,21.549999237060547,7158693.0
+2016-02-24,21.549999237060547,22.299999237060547,20.399999618530273,20.6299991607666,9531512.0
+2016-02-25,21.200000762939453,21.549999237060547,20.600000381469727,20.90999984741211,2885664.0
+2016-02-28,21.200000762939453,21.600000381469727,21.200000762939453,21.469999313354492,1876542.0
+2016-02-29,21.549999237060547,22.350000381469727,21.25,21.3700008392334,3936870.0
+2016-03-01,21.700000762939453,21.799999237060547,21.350000381469727,21.399999618530273,1160398.0
+2016-03-02,21.5,21.649999618530273,21.049999237060547,21.260000228881836,1128307.0
+2016-03-03,21.5,21.600000381469727,21.100000381469727,21.260000228881836,1586466.0
+2016-03-06,21.700000762939453,22.399999618530273,21.549999237060547,21.760000228881836,4606634.0
+2016-03-07,21.899999618530273,21.950000762939453,21.399999618530273,21.530000686645508,1405666.0
+2016-03-08,21.649999618530273,21.850000381469727,21.450000762939453,21.469999313354492,1801702.0
+2016-03-09,21.299999237060547,21.399999618530273,21.149999618530273,21.170000076293945,1449693.0
+2016-03-10,21.25,21.799999237060547,21.149999618530273,21.209999084472656,3071173.0
+2016-03-13,21.450000762939453,21.5,21.100000381469727,21.1299991607666,1256252.0
+2016-03-14,21.149999618530273,21.700000762939453,20.799999237060547,20.889999389648438,2422505.0
+2016-03-15,20.899999618530273,21.200000762939453,20.600000381469727,20.920000076293945,626994.0
+2016-03-16,21.0,23.0,20.850000381469727,23.0,6558521.0
+2016-03-17,23.600000381469727,23.75,22.5,22.56999969482422,6331177.0
+2016-03-20,22.700000762939453,23.600000381469727,22.549999237060547,22.889999389648438,4426120.0
+2016-03-21,22.899999618530273,23.0,22.450000762939453,22.489999771118164,1129607.0
+2016-03-22,22.5,22.850000381469727,22.049999237060547,22.479999542236328,2650433.0
+2016-03-23,22.549999237060547,22.649999618530273,22.299999237060547,22.3700008392334,981294.0
+2016-03-24,22.100000381469727,22.399999618530273,21.5,21.579999923706055,1689554.0
+2016-03-27,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2016-03-28,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2016-03-29,22.0,22.049999237060547,21.100000381469727,21.280000686645508,1649526.0
+2016-03-30,21.450000762939453,21.450000762939453,20.799999237060547,20.899999618530273,1139460.0
+2016-03-31,21.0,21.0,20.25,20.31999969482422,576786.0
+2016-04-03,20.350000381469727,20.350000381469727,18.700000762939453,18.8700008392334,1348047.0
+2016-04-04,18.850000381469727,20.75,18.850000381469727,20.739999771118164,2946191.0
+2016-04-05,20.399999618530273,21.100000381469727,19.799999237060547,20.420000076293945,4967013.0
+2016-04-06,20.649999618530273,20.899999618530273,20.200000762939453,20.299999237060547,1229397.0
+2016-04-07,20.399999618530273,20.700000762939453,20.200000762939453,20.25,787007.0
+2016-04-10,20.5,20.649999618530273,20.5,20.579999923706055,752330.0
+2016-04-11,20.600000381469727,21.25,20.299999237060547,20.31999969482422,2336983.0
+2016-04-12,20.299999237060547,20.700000762939453,20.299999237060547,20.6299991607666,1023369.0
+2016-04-13,20.75,20.899999618530273,20.450000762939453,20.530000686645508,630492.0
+2016-04-14,20.5,20.700000762939453,20.399999618530273,20.420000076293945,561743.0
+2016-04-17,20.399999618530273,20.5,20.149999618530273,20.18000030517578,461584.0
+2016-04-18,19.5,20.899999618530273,19.5,20.280000686645508,1619343.0
+2016-04-19,20.450000762939453,20.899999618530273,20.399999618530273,20.649999618530273,1453590.0
+2016-04-20,20.75,20.899999618530273,20.600000381469727,20.65999984741211,660934.0
+2016-04-21,20.850000381469727,21.399999618530273,20.649999618530273,20.690000534057617,1917060.0
+2016-04-24,20.700000762939453,20.799999237060547,20.600000381469727,20.65999984741211,657153.0
+2016-04-25,20.700000762939453,21.0,20.600000381469727,20.700000762939453,1153670.0
+2016-04-26,20.75,21.299999237060547,20.649999618530273,20.75,2465950.0
+2016-04-27,20.850000381469727,21.149999618530273,20.75,20.860000610351562,2092370.0
+2016-04-28,21.0,21.149999618530273,20.649999618530273,20.719999313354492,1236902.0
+2016-05-01,20.700000762939453,20.950000762939453,20.5,20.59000015258789,730202.0
+2016-05-02,20.700000762939453,20.75,20.200000762939453,20.489999771118164,785114.0
+2016-05-03,20.5,20.649999618530273,20.0,20.1200008392334,609557.0
+2016-05-04,20.0,20.799999237060547,19.950000762939453,20.170000076293945,1966298.0
+2016-05-05,20.350000381469727,20.450000762939453,20.200000762939453,20.260000228881836,560378.0
+2016-05-08,20.299999237060547,20.450000762939453,20.25,20.31999969482422,645739.0
+2016-05-09,20.399999618530273,21.25,20.350000381469727,20.540000915527344,4297800.0
+2016-05-10,20.549999237060547,22.549999237060547,20.25,22.549999237060547,8331517.0
+2016-05-11,23.200000762939453,24.700000762939453,22.450000762939453,22.84000015258789,24061896.0
+2016-05-12,23.049999237060547,24.0,22.700000762939453,22.809999465942383,10713734.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,19.600000381469727,20.600000381469727,19.25,20.3799991607666,3860819.0
+2016-05-25,20.5,20.75,20.049999237060547,20.219999313354492,1845459.0
+2016-05-26,20.399999618530273,20.399999618530273,19.899999618530273,19.989999771118164,854957.0
+2016-05-29,20.0,20.200000762939453,19.75,19.850000381469727,1569781.0
+2016-05-30,19.899999618530273,19.950000762939453,19.299999237060547,19.420000076293945,628198.0
+2016-05-31,19.5,20.75,19.5,20.020000457763672,2804441.0
+2016-06-01,20.149999618530273,20.149999618530273,19.700000762939453,19.799999237060547,770517.0
+2016-06-02,19.799999237060547,19.899999618530273,19.549999237060547,19.56999969482422,1023288.0
+2016-06-05,19.700000762939453,20.0,19.25,19.34000015258789,1154799.0
+2016-06-06,19.299999237060547,19.600000381469727,19.299999237060547,19.469999313354492,352233.0
+2016-06-07,19.600000381469727,19.649999618530273,19.350000381469727,19.6299991607666,432104.0
+2016-06-08,19.649999618530273,19.950000762939453,19.549999237060547,19.860000610351562,840249.0
+2016-06-09,20.0,20.450000762939453,19.850000381469727,19.889999389648438,1148404.0
+2016-06-12,19.75,20.950000762939453,19.700000762939453,20.229999542236328,4160621.0
+2016-06-13,20.200000762939453,20.450000762939453,20.049999237060547,20.079999923706055,708284.0
+2016-06-14,,,,,
+2016-06-15,19.899999618530273,20.25,19.75,19.829999923706055,646887.0
+2016-06-16,19.799999237060547,19.850000381469727,19.649999618530273,19.690000534057617,342865.0
+2016-06-19,19.799999237060547,19.899999618530273,19.75,19.760000228881836,279973.0
+2016-06-20,19.799999237060547,19.850000381469727,19.649999618530273,19.75,234504.0
+2016-06-21,19.75,20.450000762939453,19.700000762939453,19.850000381469727,2362048.0
+2016-06-22,19.899999618530273,20.100000381469727,19.649999618530273,19.719999313354492,558892.0
+2016-06-23,19.649999618530273,19.799999237060547,19.549999237060547,19.75,306500.0
+2016-06-26,17.899999618530273,19.200000762939453,17.899999618530273,19.149999618530273,390683.0
+2016-06-27,19.299999237060547,19.5,19.200000762939453,19.25,471083.0
+2016-06-28,19.299999237060547,20.25,19.299999237060547,19.899999618530273,2605029.0
+2016-06-29,19.899999618530273,20.0,19.450000762939453,19.549999237060547,751210.0
+2016-06-30,19.600000381469727,19.75,19.299999237060547,19.350000381469727,259545.0
+2016-07-03,19.600000381469727,19.75,19.299999237060547,19.350000381469727,259545.0
+2016-07-04,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2016-07-05,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2016-07-06,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,0.0
+2016-07-10,19.399999618530273,19.649999618530273,19.399999618530273,19.5,283433.0
+2016-07-11,19.5,19.75,19.450000762939453,19.549999237060547,285663.0
+2016-07-12,19.549999237060547,19.75,19.549999237060547,19.600000381469727,308092.0
+2016-07-14,19.850000381469727,20.0,19.649999618530273,19.700000762939453,615865.0
+2016-07-17,19.649999618530273,19.950000762939453,19.649999618530273,19.899999618530273,375076.0
+2016-07-18,20.0,20.799999237060547,19.950000762939453,20.049999237060547,3551869.0
+2016-07-19,20.100000381469727,20.100000381469727,19.75,19.850000381469727,568704.0
+2016-07-20,19.799999237060547,19.850000381469727,19.700000762939453,19.700000762939453,277757.0
+2016-07-21,19.700000762939453,19.75,19.450000762939453,19.450000762939453,314982.0
+2016-07-24,19.399999618530273,19.549999237060547,19.299999237060547,19.299999237060547,232892.0
+2016-07-25,19.299999237060547,19.549999237060547,19.299999237060547,19.399999618530273,242423.0
+2016-07-26,19.399999618530273,19.75,19.299999237060547,19.5,504774.0
+2016-07-27,19.549999237060547,19.549999237060547,19.299999237060547,19.299999237060547,212698.0
+2016-07-28,19.0,19.200000762939453,17.850000381469727,18.350000381469727,389509.0
+2016-07-31,18.350000381469727,18.350000381469727,17.399999618530273,17.649999618530273,305248.0
+2016-08-01,17.799999237060547,17.850000381469727,17.5,17.649999618530273,356406.0
+2016-08-02,17.649999618530273,17.649999618530273,17.049999237060547,17.200000762939453,253661.0
+2016-08-03,17.25,18.850000381469727,17.049999237060547,18.850000381469727,2020174.0
+2016-08-04,19.0,19.049999237060547,18.0,18.0,1708523.0
+2016-08-07,17.950000762939453,18.200000762939453,17.799999237060547,17.950000762939453,249744.0
+2016-08-08,18.0,18.950000762939453,17.950000762939453,18.399999618530273,1084218.0
+2016-08-09,18.549999237060547,18.950000762939453,18.399999618530273,18.600000381469727,431144.0
+2016-08-10,18.549999237060547,18.600000381469727,18.350000381469727,18.450000762939453,201193.0
+2016-08-11,18.299999237060547,18.399999618530273,18.200000762939453,18.299999237060547,253211.0
+2016-08-14,18.5,18.649999618530273,18.25,18.350000381469727,400786.0
+2016-08-15,18.299999237060547,18.399999618530273,18.200000762939453,18.350000381469727,236526.0
+2016-08-16,18.200000762939453,18.25,18.100000381469727,18.200000762939453,382773.0
+2016-08-17,18.149999618530273,18.149999618530273,17.399999618530273,17.5,292551.0
+2016-08-18,17.850000381469727,18.0,17.299999237060547,17.549999237060547,303381.0
+2016-08-21,17.600000381469727,17.600000381469727,17.100000381469727,17.149999618530273,325583.0
+2016-08-22,17.100000381469727,17.100000381469727,16.350000381469727,16.450000762939453,344067.0
+2016-08-23,16.350000381469727,16.5,16.200000762939453,16.25,257945.0
+2016-08-24,16.399999618530273,17.100000381469727,15.850000381469727,15.850000381469727,1417992.0
+2016-08-25,15.899999618530273,15.899999618530273,14.800000190734863,15.149999618530273,1843003.0
+2016-08-28,15.199999809265137,15.949999809265137,15.199999809265137,15.649999618530273,916119.0
+2016-08-29,15.699999809265137,15.75,15.350000381469727,15.399999618530273,346377.0
+2016-08-30,15.399999618530273,15.649999618530273,15.399999618530273,15.649999618530273,241840.0
+2016-08-31,15.600000381469727,16.299999237060547,15.600000381469727,15.75,2558690.0
+2016-09-01,15.600000381469727,15.649999618530273,15.0,15.300000190734863,885650.0
+2016-09-04,15.5,15.699999809265137,15.449999809265137,15.550000190734863,640443.0
+2016-09-05,15.550000190734863,15.699999809265137,15.350000381469727,15.600000381469727,1349539.0
+2016-09-06,15.75,15.800000190734863,15.25,15.399999618530273,565984.0
+2016-09-07,15.350000381469727,15.399999618530273,15.149999618530273,15.25,251679.0
+2016-09-08,15.350000381469727,16.399999618530273,15.350000381469727,15.649999618530273,3564723.0
+2016-09-11,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2016-09-12,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0
+2016-09-18,15.699999809265137,15.699999809265137,15.149999618530273,15.25,571807.0
+2016-09-19,15.350000381469727,15.350000381469727,13.949999809265137,14.300000190734863,703343.0
+2016-09-20,14.350000381469727,14.5,13.899999618530273,14.350000381469727,625946.0
+2016-09-21,14.699999809265137,15.0,14.600000381469727,14.600000381469727,1056170.0
+2016-09-22,14.699999809265137,15.0,14.600000381469727,14.600000381469727,1056170.0
+2016-09-25,14.800000190734863,14.800000190734863,14.25,14.5,357785.0
+2016-09-26,14.699999809265137,14.699999809265137,14.449999809265137,14.5,418664.0
+2016-09-27,14.300000190734863,14.300000190734863,13.050000190734863,13.050000190734863,1107511.0
+2016-09-28,12.899999618530273,13.350000381469727,11.75,12.0,1201334.0
+2016-09-29,12.050000190734863,12.399999618530273,11.25,11.649999618530273,1431206.0
+2016-10-02,11.699999809265137,12.050000190734863,10.550000190734863,10.550000190734863,1528990.0
+2016-10-03,10.5,10.800000190734863,9.550000190734863,10.25,2642500.0
+2016-10-04,10.449999809265137,11.0,9.949999809265137,11.0,1840215.0
+2016-10-05,10.949999809265137,11.050000190734863,10.600000381469727,10.899999618530273,1312560.0
+2016-10-06,10.850000381469727,11.949999809265137,10.850000381469727,11.5,2380595.0
+2016-10-09,11.550000190734863,12.149999618530273,11.300000190734863,11.350000381469727,1947728.0
+2016-10-10,11.350000381469727,11.600000381469727,11.300000190734863,11.449999809265137,858461.0
+2016-10-11,11.5,12.149999618530273,11.5,11.699999809265137,1263609.0
+2016-10-12,11.75,12.0,11.699999809265137,11.800000190734863,1168798.0
+2016-10-13,11.850000381469727,12.5,11.75,11.899999618530273,3121432.0
+2016-10-16,12.0,12.199999809265137,11.550000190734863,11.75,1741826.0
+2016-10-17,12.100000381469727,12.199999809265137,11.649999618530273,11.800000190734863,2070309.0
+2016-10-18,11.75,11.850000381469727,10.649999618530273,10.850000381469727,1728093.0
+2016-10-19,10.800000190734863,11.199999809265137,10.350000381469727,11.100000381469727,1513351.0
+2016-10-20,11.0,11.550000190734863,10.800000190734863,11.399999618530273,1439046.0
+2016-10-23,11.149999618530273,11.600000381469727,11.149999618530273,11.550000190734863,1472622.0
+2016-10-24,,,,,
+2016-10-25,11.600000381469727,11.850000381469727,11.550000190734863,11.649999618530273,1134563.0
+2016-10-26,11.649999618530273,12.100000381469727,11.550000190734863,11.850000381469727,2489665.0
+2016-10-27,11.899999618530273,12.0,11.699999809265137,11.850000381469727,1181980.0
+2016-10-30,11.800000190734863,12.25,11.800000190734863,12.0,1918644.0
+2016-10-31,12.0,12.050000190734863,11.850000381469727,12.0,632015.0
+2016-11-01,12.0,12.199999809265137,11.899999618530273,11.899999618530273,847473.0
+2016-11-02,11.850000381469727,11.899999618530273,11.550000190734863,11.699999809265137,1012168.0
+2016-11-03,11.75,12.0,11.75,11.850000381469727,656570.0
+2016-11-06,11.699999809265137,11.949999809265137,11.699999809265137,11.850000381469727,555357.0
+2016-11-07,11.899999618530273,12.100000381469727,11.850000381469727,12.050000190734863,2059334.0
+2016-11-08,12.100000381469727,13.0,12.100000381469727,12.850000381469727,5524568.0
+2016-11-09,12.399999618530273,13.0,12.300000190734863,12.850000381469727,2866081.0
+2016-11-10,13.0,14.149999618530273,13.0,14.100000381469727,4489846.0
+2016-11-13,14.300000190734863,15.5,14.300000190734863,15.5,2174608.0
+2016-11-14,16.700000762939453,17.049999237060547,16.0,17.049999237060547,7006097.0
+2016-11-15,17.5,18.399999618530273,16.399999618530273,17.649999618530273,9401422.0
+2016-11-16,18.0,18.850000381469727,17.600000381469727,17.700000762939453,5216435.0
+2016-11-17,17.850000381469727,18.350000381469727,17.25,17.450000762939453,5145436.0
+2016-11-20,17.549999237060547,17.549999237060547,16.799999237060547,17.149999618530273,2468682.0
+2016-11-21,17.100000381469727,17.25,16.799999237060547,16.950000762939453,1120339.0
+2016-11-22,17.049999237060547,17.350000381469727,16.700000762939453,16.899999618530273,1229781.0
+2016-11-23,17.0,18.549999237060547,17.0,18.549999237060547,7485721.0
+2016-11-24,19.049999237060547,19.25,17.399999618530273,18.0,6922939.0
+2016-11-27,18.049999237060547,18.899999618530273,18.0,18.049999237060547,3102735.0
+2016-11-28,18.200000762939453,18.399999618530273,18.0,18.200000762939453,1896820.0
+2016-11-29,18.299999237060547,19.649999618530273,18.149999618530273,18.399999618530273,9046101.0
+2016-11-30,18.649999618530273,18.850000381469727,18.200000762939453,18.5,2522922.0
+2016-12-01,18.75,19.100000381469727,18.450000762939453,18.75,3883217.0
+2016-12-04,18.850000381469727,19.200000762939453,18.450000762939453,18.549999237060547,2635671.0
+2016-12-05,18.700000762939453,19.100000381469727,18.450000762939453,18.899999618530273,3875475.0
+2016-12-06,18.850000381469727,19.0,18.799999237060547,18.950000762939453,1787169.0
+2016-12-07,19.0,19.350000381469727,18.899999618530273,18.950000762939453,2614540.0
+2016-12-08,19.049999237060547,19.049999237060547,18.600000381469727,18.700000762939453,1074422.0
+2016-12-11,18.799999237060547,19.049999237060547,18.649999618530273,18.899999618530273,1754349.0
+2016-12-12,18.899999618530273,19.049999237060547,18.5,18.649999618530273,1334109.0
+2016-12-13,18.399999618530273,18.799999237060547,18.049999237060547,18.200000762939453,1186383.0
+2016-12-14,18.25,19.049999237060547,18.25,18.450000762939453,7703124.0
+2016-12-15,18.450000762939453,18.700000762939453,18.200000762939453,18.399999618530273,1965321.0
+2016-12-18,18.450000762939453,18.899999618530273,18.450000762939453,18.649999618530273,2083019.0
+2016-12-19,18.649999618530273,19.049999237060547,18.399999618530273,18.5,2218243.0
+2016-12-20,18.5,18.700000762939453,18.25,18.399999618530273,1278442.0
+2016-12-21,18.5,18.649999618530273,18.299999237060547,18.5,891206.0
+2016-12-22,18.850000381469727,20.350000381469727,18.799999237060547,20.350000381469727,9288278.0
+2016-12-25,21.0,21.850000381469727,20.799999237060547,21.0,8091172.0
+2016-12-26,,,,,
+2016-12-27,21.0,21.350000381469727,20.450000762939453,20.600000381469727,4248793.0
+2016-12-28,20.549999237060547,20.649999618530273,20.200000762939453,20.350000381469727,2259423.0
+2016-12-29,20.299999237060547,20.549999237060547,20.0,20.149999618530273,1627129.0
+2017-01-01,20.100000381469727,20.25,19.600000381469727,19.75,1220478.0
+2017-01-02,19.850000381469727,19.899999618530273,19.399999618530273,19.5,1464598.0
+2017-01-03,19.299999237060547,19.649999618530273,19.200000762939453,19.549999237060547,982671.0
+2017-01-04,19.600000381469727,20.549999237060547,19.5,19.75,3085086.0
+2017-01-05,19.75,19.799999237060547,19.350000381469727,19.5,667019.0
+2017-01-08,19.600000381469727,19.600000381469727,19.25,19.299999237060547,586343.0
+2017-01-09,19.299999237060547,19.299999237060547,18.399999618530273,18.5,835886.0
+2017-01-10,18.5,19.25,18.149999618530273,18.649999618530273,1573608.0
+2017-01-11,18.5,18.799999237060547,18.200000762939453,18.299999237060547,588404.0
+2017-01-12,18.5,18.649999618530273,18.049999237060547,18.200000762939453,530736.0
+2017-01-15,18.25,18.399999618530273,18.049999237060547,18.149999618530273,498114.0
+2017-01-16,18.200000762939453,18.25,17.549999237060547,17.549999237060547,600331.0
+2017-01-17,17.5,17.5,16.600000381469727,17.5,884039.0
+2017-01-18,17.5,18.0,17.049999237060547,17.450000762939453,1510957.0
+2017-01-19,17.450000762939453,18.899999618530273,17.299999237060547,18.450000762939453,2781716.0
+2017-01-22,18.549999237060547,19.299999237060547,18.5,18.700000762939453,1524808.0
+2017-01-23,18.600000381469727,18.899999618530273,18.549999237060547,18.799999237060547,998301.0
+2017-01-24,18.799999237060547,18.850000381469727,18.549999237060547,18.600000381469727,672905.0
+2017-01-25,18.649999618530273,18.700000762939453,18.450000762939453,18.5,443249.0
+2017-01-26,18.5,18.899999618530273,18.5,18.549999237060547,922691.0
+2017-01-29,18.5,18.649999618530273,18.399999618530273,18.649999618530273,434042.0
+2017-01-30,18.700000762939453,19.200000762939453,18.549999237060547,18.649999618530273,1427905.0
+2017-01-31,18.700000762939453,18.75,18.049999237060547,18.450000762939453,566631.0
+2017-02-01,18.5,19.0,18.299999237060547,18.700000762939453,1775817.0
+2017-02-02,18.899999618530273,18.899999618530273,18.549999237060547,18.549999237060547,600721.0
+2017-02-05,18.649999618530273,18.700000762939453,18.25,18.299999237060547,393838.0
+2017-02-06,18.200000762939453,18.5,18.149999618530273,18.450000762939453,364778.0
+2017-02-07,18.450000762939453,18.600000381469727,18.200000762939453,18.350000381469727,418660.0
+2017-02-08,18.350000381469727,18.350000381469727,17.600000381469727,17.899999618530273,484565.0
+2017-02-09,17.899999618530273,19.100000381469727,17.899999618530273,18.25,3335638.0
+2017-02-12,18.549999237060547,18.549999237060547,18.299999237060547,18.350000381469727,1101163.0
+2017-02-13,18.299999237060547,18.450000762939453,18.299999237060547,18.350000381469727,326638.0
+2017-02-14,18.399999618530273,18.649999618530273,18.200000762939453,18.450000762939453,943897.0
+2017-02-15,18.450000762939453,18.649999618530273,18.399999618530273,18.5,803247.0
+2017-02-16,18.5,18.600000381469727,18.399999618530273,18.450000762939453,243408.0
+2017-02-19,18.5,18.549999237060547,18.299999237060547,18.399999618530273,273721.0
+2017-02-20,18.350000381469727,18.399999618530273,18.200000762939453,18.25,309414.0
+2017-02-21,18.200000762939453,18.5,18.100000381469727,18.25,493970.0
+2017-02-22,18.25,18.350000381469727,18.100000381469727,18.25,374501.0
+2017-02-23,18.25,18.25,17.899999618530273,18.149999618530273,459868.0
+2017-02-26,18.0,18.149999618530273,17.799999237060547,17.950000762939453,264348.0
+2017-02-27,17.950000762939453,18.0,16.799999237060547,16.799999237060547,635187.0
+2017-02-28,16.899999618530273,16.899999618530273,15.800000190734863,16.850000381469727,847542.0
+2017-03-01,16.700000762939453,17.200000762939453,16.450000762939453,16.850000381469727,797529.0
+2017-03-02,16.950000762939453,18.149999618530273,16.950000762939453,17.600000381469727,2327352.0
+2017-03-05,17.799999237060547,17.799999237060547,17.200000762939453,17.200000762939453,521928.0
+2017-03-06,17.100000381469727,17.299999237060547,16.899999618530273,17.149999618530273,389891.0
+2017-03-07,17.200000762939453,18.799999237060547,17.149999618530273,18.799999237060547,8627182.0
+2017-03-08,18.899999618530273,18.950000762939453,17.649999618530273,17.75,5614675.0
+2017-03-09,17.649999618530273,17.649999618530273,16.700000762939453,17.0,2292946.0
+2017-03-12,17.0,17.399999618530273,16.700000762939453,16.75,820805.0
+2017-03-13,16.700000762939453,17.100000381469727,16.149999618530273,16.200000762939453,1262486.0
+2017-03-14,16.149999618530273,16.799999237060547,15.850000381469727,16.75,2295223.0
+2017-03-15,16.799999237060547,16.899999618530273,16.549999237060547,16.700000762939453,795583.0
+2017-03-16,16.700000762939453,17.0,16.700000762939453,16.799999237060547,800042.0
+2017-03-19,16.899999618530273,17.200000762939453,16.75,17.100000381469727,1003084.0
+2017-03-20,17.75,18.350000381469727,17.350000381469727,17.399999618530273,4200808.0
+2017-03-21,17.25,17.450000762939453,17.0,17.100000381469727,996154.0
+2017-03-22,16.950000762939453,16.950000762939453,16.5,16.649999618530273,640822.0
+2017-03-23,16.75,17.549999237060547,16.75,16.950000762939453,1398144.0
+2017-03-26,17.0,17.200000762939453,16.75,16.899999618530273,581544.0
+2017-03-27,16.799999237060547,17.049999237060547,16.75,16.899999618530273,570386.0
+2017-03-28,16.950000762939453,17.049999237060547,16.899999618530273,16.950000762939453,369781.0
+2017-03-29,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2017-03-30,17.100000381469727,17.350000381469727,17.0,17.149999618530273,735193.0
+2017-04-02,,,,,
+2017-04-03,17.200000762939453,17.200000762939453,17.049999237060547,17.149999618530273,259060.0
+2017-04-04,,,,,
+2017-04-05,17.100000381469727,17.149999618530273,17.049999237060547,17.149999618530273,202893.0
+2017-04-06,17.100000381469727,17.149999618530273,17.0,17.100000381469727,184459.0
+2017-04-09,17.25,17.75,17.100000381469727,17.149999618530273,1851235.0
+2017-04-10,17.200000762939453,17.25,17.049999237060547,17.149999618530273,283435.0
+2017-04-11,17.149999618530273,17.200000762939453,16.899999618530273,17.0,472108.0
+2017-04-12,17.0,17.100000381469727,16.950000762939453,17.0,346790.0
+2017-04-13,17.049999237060547,17.100000381469727,16.850000381469727,16.899999618530273,319540.0
+2017-04-16,17.049999237060547,17.299999237060547,16.899999618530273,16.950000762939453,1401319.0
+2017-04-17,17.100000381469727,17.100000381469727,16.75,16.799999237060547,581826.0
+2017-04-18,16.850000381469727,16.899999618530273,16.549999237060547,16.700000762939453,338589.0
+2017-04-19,16.600000381469727,16.649999618530273,16.5,16.600000381469727,139604.0
+2017-04-20,16.649999618530273,16.649999618530273,16.100000381469727,16.200000762939453,189558.0
+2017-04-23,16.600000381469727,16.649999618530273,16.25,16.350000381469727,449626.0
+2017-04-24,16.350000381469727,16.5,16.350000381469727,16.399999618530273,224663.0
+2017-04-25,16.5,17.149999618530273,16.5,16.700000762939453,1917144.0
+2017-04-26,16.600000381469727,16.75,16.450000762939453,16.450000762939453,344380.0
+2017-04-27,16.399999618530273,16.75,16.399999618530273,16.5,411611.0
+2017-04-30,16.5,16.850000381469727,16.5,16.75,509498.0
+2017-05-01,16.75,16.75,16.649999618530273,16.649999618530273,315529.0
+2017-05-02,,,,,
+2017-05-03,16.850000381469727,17.0,16.649999618530273,16.649999618530273,810608.0
+2017-05-04,16.649999618530273,16.649999618530273,16.350000381469727,16.450000762939453,283771.0
+2017-05-07,16.350000381469727,16.399999618530273,16.200000762939453,16.399999618530273,81407.0
+2017-05-08,16.5,16.5,16.25,16.350000381469727,97462.0
+2017-05-09,,,,,
+2017-05-10,16.399999618530273,16.399999618530273,16.200000762939453,16.399999618530273,188437.0
+2017-05-11,16.450000762939453,16.5,16.200000762939453,16.25,154669.0
+2017-05-14,16.25,16.25,16.049999237060547,16.100000381469727,74773.0
+2017-05-15,16.100000381469727,16.75,16.100000381469727,16.549999237060547,1439883.0
+2017-05-16,16.549999237060547,16.799999237060547,16.450000762939453,16.549999237060547,889372.0
+2017-05-17,16.649999618530273,16.649999618530273,16.399999618530273,16.549999237060547,480804.0
+2017-05-18,16.399999618530273,16.549999237060547,16.350000381469727,16.399999618530273,337000.0
+2017-05-21,16.600000381469727,16.75,16.450000762939453,16.75,420687.0
+2017-05-22,16.799999237060547,17.399999618530273,16.5,16.75,3197058.0
+2017-05-23,16.649999618530273,16.899999618530273,16.25,16.350000381469727,1147049.0
+2017-05-24,16.25,16.5,16.200000762939453,16.25,413684.0
+2017-05-25,16.299999237060547,16.600000381469727,16.200000762939453,16.25,542099.0
+2017-05-28,16.100000381469727,16.100000381469727,15.899999618530273,15.899999618530273,252590.0
+2017-05-29,15.949999809265137,16.100000381469727,15.550000190734863,16.049999237060547,260118.0
+2017-05-30,16.0,16.149999618530273,15.949999809265137,15.949999809265137,185493.0
+2017-05-31,16.0,16.100000381469727,15.850000381469727,15.949999809265137,110874.0
+2017-06-01,15.949999809265137,16.0,15.699999809265137,15.800000190734863,131923.0
+2017-06-04,15.199999809265137,16.34000015258789,15.199999809265137,16.0,828405.0
+2017-06-05,15.960000038146973,15.960000038146973,15.199999809265137,15.699999809265137,422920.0
+2017-06-06,15.720000267028809,15.739999771118164,15.600000381469727,15.600000381469727,166847.0
+2017-06-07,15.600000381469727,15.640000343322754,15.5600004196167,15.619999885559082,45989.0
+2017-06-08,15.5600004196167,15.5600004196167,15.15999984741211,15.180000305175781,118078.0
+2017-06-11,15.300000190734863,15.680000305175781,15.0,15.039999961853027,333090.0
+2017-06-12,15.100000381469727,15.100000381469727,14.699999809265137,14.800000190734863,309102.0
+2017-06-13,14.880000114440918,14.880000114440918,14.619999885559082,14.739999771118164,108723.0
+2017-06-14,14.680000305175781,14.739999771118164,14.619999885559082,14.680000305175781,99946.0
+2017-06-15,14.520000457763672,14.619999885559082,13.699999809265137,13.899999618530273,302466.0
+2017-06-18,13.899999618530273,13.899999618530273,13.600000381469727,13.819999694824219,165363.0
+2017-06-19,13.84000015258789,14.0,13.800000190734863,13.899999618530273,101930.0
+2017-06-20,13.979999542236328,14.600000381469727,13.979999542236328,14.079999923706055,565023.0
+2017-06-21,14.279999732971191,14.359999656677246,14.100000381469727,14.300000190734863,325872.0
+2017-06-22,14.300000190734863,14.899999618530273,14.199999809265137,14.5,281411.0
+2017-06-25,14.5,14.5,14.5,14.5,0.0
+2017-06-26,14.300000190734863,14.899999618530273,14.199999809265137,14.5,281411.0
+2017-06-27,14.300000190734863,14.899999618530273,14.199999809265137,14.5,281411.0
+2017-06-28,14.300000190734863,14.899999618530273,14.199999809265137,14.5,281411.0
+2017-06-29,14.300000190734863,14.899999618530273,14.199999809265137,14.5,281411.0
+2017-07-02,14.779999732971191,15.920000076293945,14.5,15.920000076293945,1431671.0
+2017-07-03,16.5,17.360000610351562,16.0,16.860000610351562,4945059.0
+2017-07-04,16.899999618530273,17.059999465942383,16.15999984741211,16.18000030517578,3159143.0
+2017-07-05,16.200000762939453,16.600000381469727,15.979999542236328,16.1200008392334,721864.0
+2017-07-06,16.15999984741211,16.719999313354492,16.0,16.239999771118164,1910318.0
+2017-07-09,16.260000228881836,17.139999389648438,16.1200008392334,16.780000686645508,3854872.0
+2017-07-10,16.899999618530273,17.920000076293945,16.81999969482422,17.65999984741211,5317072.0
+2017-07-11,17.760000228881836,18.34000015258789,17.34000015258789,17.65999984741211,6011525.0
+2017-07-12,17.780000686645508,18.020000457763672,15.920000076293945,16.0,4186689.0
+2017-07-13,16.0,17.299999237060547,16.0,17.18000030517578,4483545.0
+2017-07-16,17.459999084472656,18.780000686645508,17.459999084472656,18.639999389648438,5499285.0
+2017-07-17,18.65999984741211,18.940000534057617,17.600000381469727,18.299999237060547,7961234.0
+2017-07-18,18.0,18.420000076293945,17.0,17.31999969482422,6047038.0
+2017-07-19,17.479999542236328,17.799999237060547,17.18000030517578,17.31999969482422,2310736.0
+2017-07-20,17.479999542236328,17.579999923706055,17.200000762939453,17.399999618530273,1574308.0
+2017-07-23,17.479999542236328,17.540000915527344,17.280000686645508,17.299999237060547,956834.0
+2017-07-24,17.280000686645508,17.3799991607666,17.18000030517578,17.34000015258789,680026.0
+2017-07-25,17.34000015258789,18.959999084472656,17.34000015258789,18.8799991607666,7212424.0
+2017-07-26,18.920000076293945,19.65999984741211,18.799999237060547,19.3799991607666,7389070.0
+2017-07-27,19.520000457763672,19.559999465942383,18.360000610351562,18.600000381469727,7151162.0
+2017-07-30,18.700000762939453,19.100000381469727,18.559999465942383,18.81999969482422,3660291.0
+2017-07-31,18.920000076293945,18.920000076293945,17.700000762939453,17.760000228881836,2356364.0
+2017-08-01,17.81999969482422,18.399999618530273,17.760000228881836,17.84000015258789,1226233.0
+2017-08-02,17.899999618530273,17.959999084472656,17.700000762939453,17.760000228881836,490021.0
+2017-08-03,17.639999389648438,18.979999542236328,16.8799991607666,18.459999084472656,3775627.0
+2017-08-06,18.739999771118164,18.739999771118164,18.18000030517578,18.299999237060547,2020706.0
+2017-08-07,18.239999771118164,18.700000762939453,18.15999984741211,18.559999465942383,2005053.0
+2017-08-08,18.579999923706055,20.3799991607666,18.440000534057617,20.3799991607666,2861531.0
+2017-08-09,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,581681.0
+2017-08-10,24.600000381469727,24.6200008392334,22.799999237060547,23.059999465942383,10687863.0
+2017-08-13,23.299999237060547,23.8799991607666,22.31999969482422,22.540000915527344,3878821.0
+2017-08-14,22.420000076293945,23.559999465942383,21.600000381469727,22.100000381469727,4309418.0
+2017-08-15,22.0,23.600000381469727,21.5,21.700000762939453,4995357.0
+2017-08-16,21.5,22.399999618530273,21.420000076293945,21.899999618530273,1893258.0
+2017-08-17,22.0,23.299999237060547,21.81999969482422,22.399999618530273,5142766.0
+2017-08-20,22.700000762939453,22.8799991607666,22.18000030517578,22.34000015258789,2462198.0
+2017-08-21,22.399999618530273,22.68000030517578,22.1200008392334,22.280000686645508,2080302.0
+2017-08-22,22.360000610351562,22.600000381469727,22.15999984741211,22.200000762939453,1295221.0
+2017-08-23,22.34000015258789,22.540000915527344,22.1200008392334,22.299999237060547,1436944.0
+2017-08-24,22.459999084472656,23.479999542236328,22.260000228881836,22.639999389648438,4803618.0
+2017-08-27,22.600000381469727,23.100000381469727,22.5,22.65999984741211,1059669.0
+2017-08-28,22.65999984741211,23.0,22.559999465942383,22.700000762939453,1088014.0
+2017-08-29,22.700000762939453,22.799999237060547,22.399999618530273,22.440000534057617,915154.0
+2017-08-30,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-08-31,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-09-03,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-09-04,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-09-05,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-09-06,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0
+2017-09-07,24.399999618530273,26.5,23.860000610351562,24.280000686645508,9258185.0
+2017-09-10,24.84000015258789,25.399999618530273,24.34000015258789,24.520000457763672,2297688.0
+2017-09-11,24.540000915527344,24.979999542236328,24.079999923706055,24.1200008392334,1812855.0
+2017-09-12,24.100000381469727,24.65999984741211,23.920000076293945,24.299999237060547,2500517.0
+2017-09-13,24.299999237060547,24.459999084472656,24.059999465942383,24.1200008392334,1120200.0
+2017-09-14,24.15999984741211,24.18000030517578,23.799999237060547,23.959999084472656,784304.0
+2017-09-17,24.139999389648438,24.18000030517578,23.700000762939453,23.81999969482422,735408.0
+2017-09-18,23.84000015258789,24.040000915527344,23.600000381469727,23.84000015258789,1592329.0
+2017-09-19,23.84000015258789,23.8799991607666,22.940000534057617,23.0,824399.0
+2017-09-20,23.0,23.0,23.0,23.0,0.0
+2017-09-21,23.0,23.0,23.0,23.0,0.0
+2017-09-24,23.0,23.0,23.0,23.0,0.0
+2017-09-25,23.5,23.959999084472656,23.18000030517578,23.700000762939453,949058.0
+2017-09-26,23.780000686645508,23.860000610351562,23.34000015258789,23.360000610351562,525891.0
+2017-09-27,23.479999542236328,23.6200008392334,23.260000228881836,23.31999969482422,443836.0
+2017-09-28,23.360000610351562,23.420000076293945,23.200000762939453,23.219999313354492,244857.0
+2017-10-01,22.799999237060547,23.219999313354492,22.520000457763672,22.979999542236328,298891.0
+2017-10-02,23.020000457763672,23.100000381469727,22.81999969482422,22.860000610351562,196633.0
+2017-10-03,22.860000610351562,22.860000610351562,22.860000610351562,22.860000610351562,0.0
+2017-10-04,22.600000381469727,23.3799991607666,22.520000457763672,22.959999084472656,922332.0
+2017-10-05,23.079999923706055,23.100000381469727,22.719999313354492,22.799999237060547,248873.0
+2017-10-08,22.860000610351562,22.8799991607666,22.219999313354492,22.239999771118164,351121.0
+2017-10-09,22.280000686645508,22.280000686645508,21.399999618530273,21.5,440582.0
+2017-10-10,21.280000686645508,21.959999084472656,21.100000381469727,21.18000030517578,988437.0
+2017-10-11,21.299999237060547,21.299999237060547,19.100000381469727,19.31999969482422,1188846.0
+2017-10-12,19.0,19.700000762939453,17.440000534057617,19.299999237060547,2457572.0
+2017-10-15,19.399999618530273,19.65999984741211,19.020000457763672,19.020000457763672,769788.0
+2017-10-16,19.100000381469727,19.299999237060547,18.700000762939453,19.299999237060547,560930.0
+2017-10-17,19.299999237060547,19.940000534057617,19.299999237060547,19.520000457763672,926453.0
+2017-10-18,19.799999237060547,20.15999984741211,19.5,19.5,1121294.0
+2017-10-19,19.5,19.600000381469727,19.0,19.139999389648438,556303.0
+2017-10-22,19.219999313354492,19.299999237060547,19.0,19.079999923706055,373366.0
+2017-10-23,19.040000915527344,19.040000915527344,18.360000610351562,18.479999542236328,517987.0
+2017-10-24,18.34000015258789,18.799999237060547,18.219999313354492,18.219999313354492,748803.0
+2017-10-25,18.559999465942383,18.559999465942383,18.200000762939453,18.239999771118164,394730.0
+2017-10-26,18.299999237060547,18.299999237060547,17.959999084472656,18.100000381469727,294186.0
+2017-10-29,18.18000030517578,18.280000686645508,18.079999923706055,18.219999313354492,299870.0
+2017-10-30,18.31999969482422,18.899999618530273,18.219999313354492,18.5,849106.0
+2017-10-31,18.420000076293945,18.639999389648438,18.219999313354492,18.420000076293945,593986.0
+2017-11-01,18.5,18.559999465942383,18.399999618530273,18.440000534057617,207566.0
+2017-11-02,18.5,19.5,18.5,18.860000610351562,1804857.0
+2017-11-05,18.0,18.68000030517578,17.979999542236328,18.5,771421.0
+2017-11-06,18.799999237060547,18.8799991607666,18.1200008392334,18.299999237060547,713785.0
+2017-11-07,18.15999984741211,18.200000762939453,16.5,16.5,974943.0
+2017-11-08,16.0,16.799999237060547,16.0,16.540000915527344,769678.0
+2017-11-09,16.5,17.139999389648438,16.399999618530273,16.760000228881836,1569867.0
+2017-11-12,16.700000762939453,16.940000534057617,16.299999237060547,16.479999542236328,545184.0
+2017-11-13,16.559999465942383,16.579999923706055,16.34000015258789,16.520000457763672,287026.0
+2017-11-14,16.5,16.899999618530273,16.5,16.700000762939453,462321.0
+2017-11-15,16.81999969482422,17.100000381469727,16.65999984741211,16.81999969482422,556496.0
+2017-11-16,16.799999237060547,16.860000610351562,16.3799991607666,16.420000076293945,280782.0
+2017-11-19,16.399999618530273,16.5,16.0,16.15999984741211,224810.0
+2017-11-20,16.100000381469727,16.1200008392334,15.899999618530273,16.0,240465.0
+2017-11-21,16.0,17.540000915527344,15.899999618530273,17.540000915527344,2012444.0
+2017-11-22,17.899999618530273,18.18000030517578,16.940000534057617,16.979999542236328,2181967.0
+2017-11-23,17.18000030517578,17.600000381469727,17.0,17.299999237060547,791212.0
+2017-11-26,17.440000534057617,17.520000457763672,17.31999969482422,17.459999084472656,435463.0
+2017-11-27,17.459999084472656,18.1200008392334,17.440000534057617,17.899999618530273,1268261.0
+2017-11-28,17.860000610351562,17.899999618530273,17.6200008392334,17.739999771118164,412228.0
+2017-11-29,17.739999771118164,18.6200008392334,17.739999771118164,18.079999923706055,1694979.0
+2017-11-30,18.3799991607666,18.479999542236328,18.18000030517578,18.280000686645508,611544.0
+2017-12-03,18.5,20.1200008392334,18.479999542236328,20.1200008392334,2958382.0
+2017-12-04,20.100000381469727,21.079999923706055,19.68000030517578,20.100000381469727,4552569.0
+2017-12-05,20.139999389648438,20.139999389648438,19.719999313354492,19.8799991607666,782608.0
+2017-12-06,19.799999237060547,20.280000686645508,19.760000228881836,19.860000610351562,1181113.0
+2017-12-07,19.8799991607666,19.8799991607666,19.219999313354492,19.540000915527344,638526.0
+2017-12-10,19.739999771118164,19.84000015258789,19.639999389648438,19.700000762939453,714153.0
+2017-12-11,19.719999313354492,19.719999313354492,19.299999237060547,19.31999969482422,590701.0
+2017-12-12,19.3799991607666,19.440000534057617,19.100000381469727,19.15999984741211,522923.0
+2017-12-13,19.040000915527344,19.979999542236328,18.959999084472656,19.440000534057617,1459889.0
+2017-12-14,19.5,19.600000381469727,19.079999923706055,19.18000030517578,285945.0
+2017-12-17,19.200000762939453,19.3799991607666,19.100000381469727,19.31999969482422,233056.0
+2017-12-18,19.440000534057617,20.059999465942383,19.440000534057617,19.639999389648438,1516140.0
+2017-12-19,19.639999389648438,20.0,19.559999465942383,19.739999771118164,904807.0
+2017-12-20,19.799999237060547,19.8799991607666,19.5,19.579999923706055,528791.0
+2017-12-21,19.5,19.700000762939453,19.399999618530273,19.440000534057617,411244.0
+2017-12-24,19.799999237060547,19.979999542236328,19.700000762939453,19.700000762939453,1403855.0
+2017-12-25,19.799999237060547,19.940000534057617,19.700000762939453,19.799999237060547,501311.0
+2017-12-26,19.780000686645508,19.940000534057617,19.639999389648438,19.899999618530273,803718.0
+2017-12-27,20.0,20.1200008392334,19.780000686645508,19.81999969482422,544457.0
+2017-12-28,19.899999618530273,20.280000686645508,19.700000762939453,20.15999984741211,1782964.0
+2017-12-31,20.399999618530273,20.5,20.020000457763672,20.219999313354492,857992.0
+2018-01-01,20.18000030517578,20.579999923706055,19.799999237060547,20.18000030517578,1051682.0
+2018-01-02,20.15999984741211,20.559999465942383,20.15999984741211,20.260000228881836,1155172.0
+2018-01-03,20.219999313354492,20.34000015258789,19.940000534057617,20.020000457763672,452664.0
+2018-01-04,20.0,20.15999984741211,19.959999084472656,20.0,390551.0
+2018-01-07,20.040000915527344,20.479999542236328,20.0,20.219999313354492,941945.0
+2018-01-08,20.280000686645508,20.31999969482422,20.15999984741211,20.15999984741211,306557.0
+2018-01-09,20.100000381469727,20.360000610351562,20.0,20.139999389648438,473345.0
+2018-01-10,20.239999771118164,20.260000228881836,19.979999542236328,20.059999465942383,284440.0
+2018-01-11,20.059999465942383,20.200000762939453,19.959999084472656,19.979999542236328,340251.0
+2018-01-14,20.0,20.100000381469727,19.899999618530273,20.020000457763672,369748.0
+2018-01-15,20.0,21.6200008392334,19.959999084472656,21.31999969482422,4793466.0
+2018-01-16,21.299999237060547,21.6200008392334,20.399999618530273,20.420000076293945,3629341.0
+2018-01-17,20.399999618530273,20.739999771118164,20.18000030517578,20.3799991607666,1827873.0
+2018-01-18,20.399999618530273,20.579999923706055,20.15999984741211,20.280000686645508,1081741.0
+2018-01-21,20.34000015258789,20.700000762939453,20.219999313354492,20.3799991607666,1143192.0
+2018-01-22,20.5,20.579999923706055,20.260000228881836,20.280000686645508,543070.0
+2018-01-23,20.280000686645508,20.360000610351562,20.059999465942383,20.139999389648438,314840.0
+2018-01-24,20.100000381469727,20.239999771118164,19.979999542236328,20.100000381469727,323194.0
+2018-01-25,20.200000762939453,20.600000381469727,20.200000762939453,20.260000228881836,932668.0
+2018-01-28,20.31999969482422,20.700000762939453,20.200000762939453,20.219999313354492,797325.0
+2018-01-29,20.200000762939453,20.260000228881836,19.860000610351562,19.940000534057617,1047575.0
+2018-01-30,20.0,20.079999923706055,19.799999237060547,19.8799991607666,460464.0
+2018-01-31,19.940000534057617,19.959999084472656,19.65999984741211,19.68000030517578,444397.0
+2018-02-01,19.700000762939453,20.059999465942383,19.639999389648438,19.639999389648438,880940.0
+2018-02-04,19.600000381469727,21.100000381469727,19.399999618530273,20.84000015258789,4172422.0
+2018-02-05,20.5,20.799999237060547,19.959999084472656,19.979999542236328,2856594.0
+2018-02-06,19.799999237060547,19.799999237060547,19.219999313354492,19.260000228881836,1644311.0
+2018-02-07,19.479999542236328,19.899999618530273,19.0,19.15999984741211,1569554.0
+2018-02-08,19.1200008392334,19.31999969482422,18.799999237060547,18.84000015258789,820245.0
+2018-02-11,18.979999542236328,19.100000381469727,18.8799991607666,19.020000457763672,505591.0
+2018-02-12,19.15999984741211,19.479999542236328,19.1200008392334,19.299999237060547,847312.0
+2018-02-13,19.399999618530273,19.639999389648438,19.299999237060547,19.299999237060547,791627.0
+2018-02-14,19.299999237060547,19.6200008392334,19.239999771118164,19.5,723126.0
+2018-02-15,19.600000381469727,20.31999969482422,19.600000381469727,19.600000381469727,3296337.0
+2018-02-18,19.739999771118164,20.100000381469727,19.399999618530273,19.479999542236328,2444492.0
+2018-02-19,19.479999542236328,19.68000030517578,19.34000015258789,19.420000076293945,687400.0
+2018-02-20,19.979999542236328,20.0,19.520000457763672,19.6200008392334,1384963.0
+2018-02-21,19.6200008392334,19.65999984741211,19.440000534057617,19.5,437045.0
+2018-02-22,19.579999923706055,19.579999923706055,19.34000015258789,19.3799991607666,639931.0
+2018-02-25,19.440000534057617,19.5,19.280000686645508,19.3799991607666,686820.0
+2018-02-26,19.579999923706055,19.979999542236328,19.540000915527344,19.559999465942383,2393748.0
+2018-02-27,19.559999465942383,19.68000030517578,19.420000076293945,19.420000076293945,528953.0
+2018-02-28,19.440000534057617,19.440000534057617,19.280000686645508,19.299999237060547,419299.0
+2018-03-01,19.260000228881836,19.3799991607666,19.219999313354492,19.280000686645508,332936.0
+2018-03-04,19.360000610351562,19.540000915527344,19.280000686645508,19.399999618530273,608378.0
+2018-03-05,19.84000015258789,20.020000457763672,19.520000457763672,19.520000457763672,2198729.0
+2018-03-06,19.579999923706055,19.68000030517578,19.5,19.5,401654.0
+2018-03-07,19.5,19.6200008392334,19.399999618530273,19.5,367706.0
+2018-03-08,19.579999923706055,19.579999923706055,19.440000534057617,19.459999084472656,263546.0
+2018-03-11,19.600000381469727,19.65999984741211,19.5,19.600000381469727,439486.0
+2018-03-12,19.6200008392334,19.719999313354492,19.600000381469727,19.639999389648438,470229.0
+2018-03-13,19.700000762939453,19.739999771118164,19.5,19.540000915527344,359604.0
+2018-03-14,19.540000915527344,19.739999771118164,19.479999542236328,19.600000381469727,677698.0
+2018-03-15,19.600000381469727,19.700000762939453,19.399999618530273,19.5,281868.0
+2018-03-18,19.540000915527344,19.84000015258789,19.399999618530273,19.639999389648438,1309038.0
+2018-03-19,19.700000762939453,19.780000686645508,19.6200008392334,19.639999389648438,500844.0
+2018-03-20,19.559999465942383,19.600000381469727,19.479999542236328,19.520000457763672,358794.0
+2018-03-21,19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0.0
+2018-03-22,19.479999542236328,19.600000381469727,19.459999084472656,19.459999084472656,256363.0
+2018-03-25,19.420000076293945,19.959999084472656,19.420000076293945,19.420000076293945,1632529.0
+2018-03-26,19.399999618530273,19.639999389648438,19.3799991607666,19.459999084472656,504012.0
+2018-03-27,19.260000228881836,19.34000015258789,18.979999542236328,19.299999237060547,806152.0
+2018-03-28,19.360000610351562,19.360000610351562,18.979999542236328,19.0,365505.0
+2018-03-29,19.100000381469727,19.18000030517578,18.799999237060547,19.059999465942383,670241.0
+2018-04-01,19.100000381469727,19.34000015258789,19.079999923706055,19.15999984741211,421138.0
+2018-04-02,19.1200008392334,19.34000015258789,19.1200008392334,19.18000030517578,308997.0
+2018-04-03,19.059999465942383,19.559999465942383,19.020000457763672,19.239999771118164,729687.0
+2018-04-04,19.1200008392334,19.260000228881836,19.1200008392334,19.18000030517578,404909.0
+2018-04-05,19.18000030517578,19.360000610351562,19.100000381469727,19.1200008392334,486631.0
+2018-04-08,19.18000030517578,19.200000762939453,19.059999465942383,19.139999389648438,171928.0
+2018-04-09,19.100000381469727,19.100000381469727,18.799999237060547,18.799999237060547,491587.0
+2018-04-10,18.799999237060547,18.940000534057617,18.739999771118164,18.84000015258789,176251.0
+2018-04-11,18.860000610351562,19.420000076293945,18.0,18.0,1637043.0
+2018-04-12,18.399999618530273,18.600000381469727,18.100000381469727,18.3799991607666,489288.0
+2018-04-15,18.739999771118164,19.079999923706055,18.700000762939453,18.860000610351562,1142419.0
+2018-04-16,18.899999618530273,19.18000030517578,18.81999969482422,18.979999542236328,442260.0
+2018-04-17,19.18000030517578,19.31999969482422,19.0,19.15999984741211,1095922.0
+2018-04-18,19.280000686645508,19.399999618530273,19.100000381469727,19.139999389648438,683132.0
+2018-04-19,19.15999984741211,20.3799991607666,19.15999984741211,20.139999389648438,5841773.0
+2018-04-22,20.079999923706055,20.34000015258789,19.81999969482422,19.8799991607666,3127937.0
+2018-04-23,19.860000610351562,21.100000381469727,19.420000076293945,20.600000381469727,5268093.0
+2018-04-24,20.81999969482422,21.459999084472656,20.360000610351562,20.81999969482422,5868783.0
+2018-04-25,20.8799991607666,21.200000762939453,20.440000534057617,20.719999313354492,4479896.0
+2018-04-26,20.700000762939453,20.959999084472656,20.299999237060547,20.420000076293945,2220663.0
+2018-04-29,20.420000076293945,21.420000076293945,20.280000686645508,21.079999923706055,4021765.0
+2018-04-30,21.1200008392334,22.579999923706055,21.1200008392334,21.639999389648438,5958673.0
+2018-05-01,21.600000381469727,21.760000228881836,21.0,21.059999465942383,1585712.0
+2018-05-02,21.040000915527344,21.5,20.739999771118164,20.84000015258789,1057359.0
+2018-05-03,21.0,21.079999923706055,20.639999389648438,20.799999237060547,403234.0
+2018-05-06,21.0,21.5,20.799999237060547,21.139999389648438,1060052.0
+2018-05-07,21.0,21.399999618530273,20.860000610351562,20.940000534057617,548833.0
+2018-05-08,21.200000762939453,21.200000762939453,19.600000381469727,20.100000381469727,743203.0
+2018-05-09,20.200000762939453,20.68000030517578,19.84000015258789,20.059999465942383,780406.0
+2018-05-10,20.0,20.200000762939453,19.81999969482422,19.940000534057617,391081.0
+2018-05-13,19.940000534057617,20.600000381469727,19.860000610351562,20.0,661565.0
+2018-05-14,20.0,20.260000228881836,20.0,20.0,309124.0
+2018-05-15,20.040000915527344,20.200000762939453,19.65999984741211,19.799999237060547,357530.0
+2018-05-16,19.739999771118164,19.81999969482422,19.18000030517578,19.18000030517578,353911.0
+2018-05-17,19.040000915527344,19.139999389648438,18.799999237060547,19.0,270242.0
+2018-05-20,19.100000381469727,20.0,19.100000381469727,19.81999969482422,1070723.0
+2018-05-21,19.920000076293945,19.920000076293945,19.219999313354492,19.219999313354492,439901.0
+2018-05-22,19.299999237060547,19.399999618530273,19.079999923706055,19.18000030517578,434531.0
+2018-05-23,19.200000762939453,19.440000534057617,19.059999465942383,19.219999313354492,641856.0
+2018-05-24,19.3799991607666,19.3799991607666,19.059999465942383,19.079999923706055,396811.0
+2018-05-27,19.059999465942383,19.31999969482422,19.0,19.040000915527344,259550.0
+2018-05-28,19.040000915527344,19.219999313354492,18.860000610351562,18.899999618530273,322673.0
+2018-05-29,18.899999618530273,19.040000915527344,18.860000610351562,18.899999618530273,161052.0
+2018-05-30,18.899999618530273,19.15999984741211,18.799999237060547,18.940000534057617,171117.0
+2018-05-31,18.979999542236328,19.100000381469727,18.899999618530273,19.059999465942383,185842.0
+2018-06-03,19.15999984741211,19.239999771118164,19.059999465942383,19.1200008392334,262347.0
+2018-06-04,19.18000030517578,19.260000228881836,18.84000015258789,18.899999618530273,240370.0
+2018-06-05,19.0,19.200000762939453,19.0,19.18000030517578,132651.0
+2018-06-06,19.100000381469727,19.239999771118164,19.020000457763672,19.219999313354492,227444.0
+2018-06-07,19.18000030517578,19.260000228881836,19.100000381469727,19.15999984741211,151591.0
+2018-06-10,19.18000030517578,19.18000030517578,19.0,19.0,90319.0
+2018-06-11,19.020000457763672,19.020000457763672,18.81999969482422,18.860000610351562,94622.0
+2018-06-12,18.8799991607666,19.399999618530273,18.719999313354492,19.059999465942383,460696.0
+2018-06-13,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2018-06-14,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2018-06-17,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2018-06-18,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2018-06-19,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
+2018-06-20,19.5,19.5,19.0,19.0,215269.0
+2018-06-21,19.0,19.0,18.8799991607666,18.959999084472656,166657.0
+2018-06-24,19.040000915527344,19.1200008392334,18.959999084472656,19.100000381469727,318707.0
+2018-06-25,19.0,19.420000076293945,18.979999542236328,19.020000457763672,714605.0
+2018-06-26,19.020000457763672,19.479999542236328,19.0,19.200000762939453,706859.0
+2018-06-27,19.399999618530273,20.700000762939453,19.399999618530273,19.979999542236328,2878434.0
+2018-06-28,20.059999465942383,20.18000030517578,19.399999618530273,19.579999923706055,1379089.0
+2018-07-01,19.579999923706055,19.600000381469727,19.200000762939453,19.299999237060547,486660.0
+2018-07-02,19.3799991607666,19.5,19.15999984741211,19.34000015258789,399592.0
+2018-07-03,19.200000762939453,19.420000076293945,19.15999984741211,19.299999237060547,266831.0
+2018-07-04,19.3799991607666,19.600000381469727,19.299999237060547,19.360000610351562,383259.0
+2018-07-05,19.399999618530273,19.459999084472656,19.100000381469727,19.15999984741211,299300.0
+2018-07-08,19.0,19.1200008392334,18.700000762939453,18.760000228881836,508032.0
+2018-07-09,18.760000228881836,18.780000686645508,18.31999969482422,18.399999618530273,439706.0
+2018-07-10,18.459999084472656,18.68000030517578,18.420000076293945,18.540000915527344,435931.0
+2018-07-11,18.639999389648438,18.719999313354492,18.540000915527344,18.639999389648438,344974.0
+2018-07-12,18.540000915527344,18.959999084472656,18.520000457763672,18.799999237060547,372975.0
+2018-07-15,18.700000762939453,19.139999389648438,18.700000762939453,18.81999969482422,897141.0
+2018-07-16,18.940000534057617,18.940000534057617,18.6200008392334,18.760000228881836,358340.0
+2018-07-17,18.760000228881836,18.8799991607666,18.68000030517578,18.799999237060547,235430.0
+2018-07-18,18.760000228881836,18.860000610351562,18.68000030517578,18.739999771118164,241686.0
+2018-07-19,18.719999313354492,19.780000686645508,18.719999313354492,19.079999923706055,2684613.0
+2018-07-22,19.34000015258789,19.5,18.940000534057617,19.0,1303426.0
+2018-07-23,19.0,19.18000030517578,18.860000610351562,18.860000610351562,499531.0
+2018-07-24,18.979999542236328,19.1200008392334,18.700000762939453,18.700000762939453,528911.0
+2018-07-25,18.65999984741211,18.860000610351562,18.31999969482422,18.34000015258789,480650.0
+2018-07-26,18.34000015258789,18.360000610351562,17.8799991607666,17.940000534057617,376558.0
+2018-07-29,18.020000457763672,18.100000381469727,17.700000762939453,17.799999237060547,276804.0
+2018-07-30,18.100000381469727,18.299999237060547,17.799999237060547,17.81999969482422,351242.0
+2018-07-31,17.81999969482422,19.3799991607666,17.799999237060547,18.6200008392334,2222728.0
+2018-08-01,18.780000686645508,18.799999237060547,18.0,18.0,1492769.0
+2018-08-02,18.0,18.3799991607666,18.0,18.260000228881836,612309.0
+2018-08-05,18.200000762939453,18.360000610351562,18.139999389648438,18.200000762939453,319766.0
+2018-08-06,18.200000762939453,18.600000381469727,18.200000762939453,18.280000686645508,800426.0
+2018-08-07,18.299999237060547,18.31999969482422,17.920000076293945,17.959999084472656,688640.0
+2018-08-08,18.020000457763672,18.219999313354492,17.899999618530273,18.040000915527344,406378.0
+2018-08-09,17.940000534057617,18.15999984741211,17.920000076293945,17.920000076293945,250194.0
+2018-08-12,17.920000076293945,17.940000534057617,17.600000381469727,17.600000381469727,227290.0
+2018-08-13,17.5,17.68000030517578,17.360000610351562,17.420000076293945,204136.0
+2018-08-14,17.760000228881836,18.200000762939453,17.420000076293945,17.540000915527344,784314.0
+2018-08-15,17.600000381469727,18.0,17.5,18.0,198773.0
+2018-08-16,17.780000686645508,18.0,17.780000686645508,17.899999618530273,91824.0
+2018-08-19,17.780000686645508,18.0,17.780000686645508,17.899999618530273,91824.0
+2018-08-20,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2018-08-21,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2018-08-22,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2018-08-23,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2018-08-26,18.34000015258789,18.5,18.15999984741211,18.18000030517578,317382.0
+2018-08-27,18.200000762939453,18.280000686645508,18.0,18.020000457763672,181338.0
+2018-08-28,18.040000915527344,18.260000228881836,18.020000457763672,18.100000381469727,249887.0
+2018-08-29,18.040000915527344,18.100000381469727,17.979999542236328,18.100000381469727,127202.0
+2018-08-30,18.0,18.219999313354492,17.940000534057617,18.0,246441.0
+2018-09-02,18.0,18.040000915527344,17.780000686645508,18.0,140549.0
+2018-09-03,18.059999465942383,18.1200008392334,17.899999618530273,18.0,298855.0
+2018-09-04,18.0,18.18000030517578,17.899999618530273,17.940000534057617,303506.0
+2018-09-05,17.959999084472656,18.020000457763672,16.18000030517578,16.81999969482422,482448.0
+2018-09-06,16.8799991607666,17.0,16.15999984741211,16.799999237060547,327021.0
+2018-09-09,16.899999618530273,17.260000228881836,16.81999969482422,17.1200008392334,266216.0
+2018-09-10,17.219999313354492,17.219999313354492,16.0,16.68000030517578,264621.0
+2018-09-11,16.68000030517578,16.719999313354492,16.540000915527344,16.639999389648438,94259.0
+2018-09-12,16.600000381469727,16.739999771118164,16.239999771118164,16.299999237060547,160687.0
+2018-09-13,16.260000228881836,16.260000228881836,15.720000267028809,16.059999465942383,499893.0
+2018-09-16,16.1200008392334,16.200000762939453,15.5,15.960000038146973,210114.0
+2018-09-17,15.84000015258789,16.1200008392334,15.760000228881836,15.979999542236328,148943.0
+2018-09-18,16.079999923706055,16.139999389648438,16.0,16.0,91240.0
+2018-09-19,16.0,16.239999771118164,16.0,16.200000762939453,176679.0
+2018-09-20,16.239999771118164,16.299999237060547,16.1200008392334,16.1200008392334,87591.0
+2018-09-23,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0
+2018-09-24,16.239999771118164,16.299999237060547,16.1200008392334,16.1200008392334,87591.0
+2018-09-25,16.200000762939453,16.3799991607666,16.15999984741211,16.18000030517578,98803.0
+2018-09-26,16.239999771118164,16.299999237060547,16.15999984741211,16.15999984741211,120827.0
+2018-09-27,16.100000381469727,16.399999618530273,16.100000381469727,16.15999984741211,311763.0
+2018-09-30,16.299999237060547,17.3799991607666,16.299999237060547,17.020000457763672,786122.0
+2018-10-01,16.940000534057617,17.299999237060547,16.739999771118164,16.899999618530273,382509.0
+2018-10-02,16.8799991607666,17.34000015258789,16.860000610351562,17.200000762939453,449406.0
+2018-10-03,17.239999771118164,17.239999771118164,17.020000457763672,17.100000381469727,122977.0
+2018-10-04,17.200000762939453,17.219999313354492,17.0,17.040000915527344,211019.0
+2018-10-07,17.040000915527344,17.040000915527344,16.719999313354492,16.719999313354492,196168.0
+2018-10-08,16.760000228881836,16.899999618530273,16.600000381469727,16.700000762939453,125686.0
+2018-10-09,16.68000030517578,16.899999618530273,16.540000915527344,16.540000915527344,157629.0
+2018-10-10,16.540000915527344,16.700000762939453,16.399999618530273,16.420000076293945,168139.0
+2018-10-11,16.299999237060547,16.299999237060547,15.779999732971191,15.899999618530273,331828.0
+2018-10-14,,,,,
+2018-10-15,14.479999542236328,15.220000267028809,14.300000190734863,15.0,473777.0
+2018-10-16,14.300000190734863,14.779999732971191,14.199999809265137,14.640000343322754,215816.0
+2018-10-17,14.619999885559082,15.039999961853027,14.619999885559082,14.800000190734863,195066.0
+2018-10-18,14.880000114440918,15.0,14.5600004196167,14.5600004196167,301259.0
+2018-10-21,13.220000267028809,14.100000381469727,13.220000267028809,13.979999542236328,441560.0
+2018-10-22,14.199999809265137,14.300000190734863,13.600000381469727,13.699999809265137,588362.0
+2018-10-23,13.979999542236328,14.239999771118164,13.699999809265137,14.079999923706055,423881.0
+2018-10-24,14.079999923706055,15.0600004196167,14.079999923706055,14.899999618530273,1638620.0
+2018-10-25,14.699999809265137,15.0600004196167,14.699999809265137,14.699999809265137,567792.0
+2018-10-28,14.859999656677246,15.180000305175781,14.699999809265137,14.899999618530273,545393.0
+2018-10-29,15.0,15.359999656677246,15.0,15.199999809265137,796773.0
+2018-10-30,15.300000190734863,15.600000381469727,15.199999809265137,15.359999656677246,489052.0
+2018-10-31,15.420000076293945,16.8799991607666,15.420000076293945,16.8799991607666,2525174.0
+2018-11-01,16.979999542236328,17.299999237060547,15.899999618530273,15.899999618530273,2634913.0
+2018-11-04,15.859999656677246,16.5,15.859999656677246,16.200000762939453,745702.0
+2018-11-05,16.200000762939453,16.600000381469727,16.1200008392334,16.200000762939453,690733.0
+2018-11-06,16.200000762939453,16.360000610351562,16.200000762939453,16.219999313354492,254007.0
+2018-11-07,16.219999313354492,16.219999313354492,15.800000190734863,15.819999694824219,388829.0
+2018-11-08,15.9399995803833,16.0,15.640000343322754,15.640000343322754,245991.0
+2018-11-11,15.800000190734863,16.020000457763672,15.579999923706055,15.819999694824219,415734.0
+2018-11-12,15.880000114440918,16.8799991607666,15.880000114440918,16.100000381469727,1068402.0
+2018-11-13,16.059999465942383,16.899999618530273,15.9399995803833,16.299999237060547,864226.0
+2018-11-14,16.0,17.81999969482422,16.0,16.899999618530273,3048710.0
+2018-11-15,17.0,17.399999618530273,16.600000381469727,16.639999389648438,792712.0
+2018-11-18,16.799999237060547,17.0,16.1200008392334,16.18000030517578,556771.0
+2018-11-19,16.360000610351562,16.420000076293945,15.9399995803833,16.15999984741211,396126.0
+2018-11-20,16.020000457763672,16.940000534057617,16.0,16.399999618530273,962793.0
+2018-11-21,16.440000534057617,17.1200008392334,16.440000534057617,16.899999618530273,1086202.0
+2018-11-22,17.0,17.719999313354492,16.700000762939453,16.700000762939453,1834389.0
+2018-11-25,16.559999465942383,16.8799991607666,16.399999618530273,16.440000534057617,417776.0
+2018-11-26,16.5,17.0,16.31999969482422,16.899999618530273,745982.0
+2018-11-27,17.0,17.799999237060547,16.899999618530273,17.200000762939453,2434380.0
+2018-11-28,17.219999313354492,17.239999771118164,16.8799991607666,17.0,755554.0
+2018-11-29,17.0,17.059999465942383,16.81999969482422,16.84000015258789,397851.0
+2018-12-02,17.040000915527344,17.100000381469727,16.899999618530273,16.899999618530273,398921.0
+2018-12-03,17.020000457763672,17.399999618530273,16.8799991607666,17.3799991607666,704766.0
+2018-12-04,17.520000457763672,17.700000762939453,17.200000762939453,17.219999313354492,1106193.0
+2018-12-05,17.1200008392334,17.139999389648438,16.959999084472656,17.040000915527344,442764.0
+2018-12-06,17.0,17.440000534057617,17.0,17.0,1425952.0
+2018-12-09,17.18000030517578,17.299999237060547,16.899999618530273,16.979999542236328,482297.0
+2018-12-10,17.020000457763672,17.100000381469727,16.899999618530273,16.979999542236328,298164.0
+2018-12-11,16.959999084472656,17.100000381469727,16.899999618530273,16.979999542236328,283629.0
+2018-12-12,17.059999465942383,17.1200008392334,16.940000534057617,17.020000457763672,403190.0
+2018-12-13,17.079999923706055,17.700000762939453,17.0,17.459999084472656,2377796.0
+2018-12-16,17.579999923706055,17.799999237060547,17.200000762939453,17.219999313354492,1251771.0
+2018-12-17,17.239999771118164,17.5,17.139999389648438,17.260000228881836,530864.0
+2018-12-18,17.200000762939453,17.34000015258789,17.139999389648438,17.18000030517578,761026.0
+2018-12-19,17.139999389648438,17.479999542236328,16.84000015258789,16.84000015258789,885037.0
+2018-12-20,16.860000610351562,17.0,16.100000381469727,16.299999237060547,712252.0
+2018-12-23,16.0,16.15999984741211,15.600000381469727,16.100000381469727,294998.0
+2018-12-24,16.100000381469727,16.700000762939453,16.100000381469727,16.579999923706055,392855.0
+2018-12-25,16.5,16.5,16.15999984741211,16.219999313354492,213896.0
+2018-12-26,16.5,16.520000457763672,16.200000762939453,16.239999771118164,349693.0
+2018-12-27,16.399999618530273,16.520000457763672,16.18000030517578,16.18000030517578,206875.0
+2018-12-30,16.239999771118164,16.399999618530273,16.219999313354492,16.34000015258789,116429.0
+2018-12-31,16.34000015258789,16.34000015258789,16.18000030517578,16.18000030517578,82661.0
+2019-01-01,16.18000030517578,16.299999237060547,16.0,16.299999237060547,142690.0
+2019-01-02,16.239999771118164,16.239999771118164,16.079999923706055,16.139999389648438,103017.0
+2019-01-03,16.200000762939453,16.479999542236328,16.15999984741211,16.260000228881836,243781.0
+2019-01-06,16.34000015258789,16.399999618530273,16.31999969482422,16.31999969482422,76562.0
+2019-01-07,16.360000610351562,16.559999465942383,16.360000610351562,16.559999465942383,158678.0
+2019-01-08,16.600000381469727,16.6200008392334,16.299999237060547,16.34000015258789,168691.0
+2019-01-09,16.31999969482422,16.600000381469727,16.200000762939453,16.420000076293945,646878.0
+2019-01-10,16.440000534057617,16.5,16.299999237060547,16.360000610351562,183125.0
+2019-01-13,16.3799991607666,16.440000534057617,16.239999771118164,16.34000015258789,154904.0
+2019-01-14,16.299999237060547,16.559999465942383,16.200000762939453,16.399999618530273,358556.0
+2019-01-15,16.360000610351562,16.420000076293945,16.31999969482422,16.31999969482422,88101.0
+2019-01-16,16.31999969482422,16.5,16.299999237060547,16.3799991607666,299696.0
+2019-01-17,16.3799991607666,16.959999084472656,16.34000015258789,16.459999084472656,1140195.0
+2019-01-20,16.440000534057617,17.100000381469727,16.440000534057617,16.579999923706055,989396.0
+2019-01-21,16.520000457763672,16.979999542236328,16.5,16.799999237060547,287316.0
+2019-01-22,16.639999389648438,17.15999984741211,16.6200008392334,16.719999313354492,1193837.0
+2019-01-23,16.959999084472656,17.31999969482422,16.739999771118164,16.799999237060547,2613445.0
+2019-01-24,16.899999618530273,16.940000534057617,16.559999465942383,16.639999389648438,521053.0
+2019-01-27,16.600000381469727,16.8799991607666,16.520000457763672,16.799999237060547,396157.0
+2019-01-28,16.760000228881836,16.959999084472656,16.760000228881836,16.760000228881836,304526.0
+2019-01-29,16.700000762939453,16.920000076293945,16.700000762939453,16.780000686645508,329394.0
+2019-01-30,16.899999618530273,16.899999618530273,16.700000762939453,16.799999237060547,273367.0
+2019-01-31,16.84000015258789,16.8799991607666,16.65999984741211,16.700000762939453,237648.0
+2019-02-03,16.739999771118164,16.8799991607666,16.700000762939453,16.739999771118164,335510.0
+2019-02-04,16.81999969482422,16.899999618530273,16.700000762939453,16.700000762939453,303066.0
+2019-02-05,16.700000762939453,16.799999237060547,16.700000762939453,16.719999313354492,142650.0
+2019-02-06,16.719999313354492,16.860000610351562,16.600000381469727,16.6200008392334,199857.0
+2019-02-07,16.68000030517578,16.739999771118164,16.68000030517578,16.68000030517578,133786.0
+2019-02-10,16.700000762939453,16.760000228881836,16.579999923706055,16.639999389648438,114453.0
+2019-02-11,16.65999984741211,17.0,16.600000381469727,16.700000762939453,1023513.0
+2019-02-12,16.739999771118164,16.979999542236328,16.639999389648438,16.639999389648438,468054.0
+2019-02-13,16.719999313354492,16.860000610351562,16.6200008392334,16.65999984741211,189708.0
+2019-02-14,16.739999771118164,16.81999969482422,16.6200008392334,16.81999969482422,240388.0
+2019-02-17,16.799999237060547,16.860000610351562,16.68000030517578,16.739999771118164,162216.0
+2019-02-18,16.760000228881836,16.799999237060547,16.700000762939453,16.700000762939453,57494.0
+2019-02-19,16.700000762939453,16.700000762939453,16.639999389648438,16.639999389648438,48698.0
+2019-02-20,16.700000762939453,16.700000762939453,16.5,16.6200008392334,80702.0
+2019-02-21,16.639999389648438,16.639999389648438,16.5,16.5,82149.0
+2019-02-24,16.479999542236328,16.5,16.440000534057617,16.440000534057617,53679.0
+2019-02-25,16.399999618530273,16.399999618530273,16.040000915527344,16.040000915527344,77811.0
+2019-02-26,16.15999984741211,16.5,16.15999984741211,16.239999771118164,139510.0
+2019-02-27,16.299999237060547,16.360000610351562,16.239999771118164,16.260000228881836,40268.0
+2019-02-28,16.260000228881836,16.299999237060547,16.219999313354492,16.299999237060547,74759.0
+2019-03-03,16.299999237060547,16.3799991607666,16.239999771118164,16.239999771118164,82999.0
+2019-03-04,16.299999237060547,16.459999084472656,16.239999771118164,16.31999969482422,112737.0
+2019-03-05,16.299999237060547,16.31999969482422,16.260000228881836,16.299999237060547,86664.0
+2019-03-06,16.299999237060547,16.479999542236328,16.239999771118164,16.31999969482422,194529.0
+2019-03-07,16.280000686645508,16.280000686645508,16.100000381469727,16.200000762939453,140854.0
+2019-03-10,16.6200008392334,16.6200008392334,16.200000762939453,16.260000228881836,284943.0
+2019-03-11,16.5,16.5,16.299999237060547,16.360000610351562,286425.0
+2019-03-12,16.360000610351562,16.360000610351562,16.200000762939453,16.260000228881836,112341.0
+2019-03-13,16.260000228881836,16.639999389648438,16.260000228881836,16.600000381469727,390453.0
+2019-03-14,16.600000381469727,16.600000381469727,16.420000076293945,16.420000076293945,88060.0
+2019-03-17,16.420000076293945,16.440000534057617,16.280000686645508,16.299999237060547,166707.0
+2019-03-18,16.31999969482422,16.5,16.299999237060547,16.399999618530273,177427.0
+2019-03-19,16.399999618530273,16.459999084472656,16.34000015258789,16.360000610351562,177637.0
+2019-03-20,16.34000015258789,16.360000610351562,16.299999237060547,16.31999969482422,85007.0
+2019-03-21,16.34000015258789,16.399999618530273,16.34000015258789,16.360000610351562,38369.0
+2019-03-24,16.260000228881836,16.34000015258789,16.260000228881836,16.299999237060547,61575.0
+2019-03-25,16.280000686645508,16.299999237060547,16.139999389648438,16.219999313354492,110005.0
+2019-03-26,16.239999771118164,16.399999618530273,16.139999389648438,16.200000762939453,335229.0
+2019-03-27,16.200000762939453,16.280000686645508,16.100000381469727,16.280000686645508,160644.0
+2019-03-28,16.18000030517578,16.299999237060547,16.15999984741211,16.18000030517578,49819.0
+2019-03-31,16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,0.0
+2019-04-01,16.139999389648438,16.219999313354492,16.100000381469727,16.100000381469727,127568.0
+2019-04-02,16.139999389648438,16.200000762939453,16.1200008392334,16.1200008392334,69678.0
+2019-04-03,16.15999984741211,16.219999313354492,16.15999984741211,16.15999984741211,89911.0
+2019-04-04,16.219999313354492,16.219999313354492,16.139999389648438,16.139999389648438,61955.0
+2019-04-07,16.18000030517578,16.18000030517578,16.020000457763672,16.020000457763672,89448.0
+2019-04-08,16.1200008392334,16.260000228881836,16.100000381469727,16.15999984741211,129327.0
+2019-04-09,16.15999984741211,16.200000762939453,16.1200008392334,16.139999389648438,59040.0
+2019-04-10,16.1200008392334,16.1200008392334,15.960000038146973,15.960000038146973,378900.0
+2019-04-11,15.979999542236328,16.040000915527344,15.619999885559082,15.640000343322754,721919.0
+2019-04-14,15.640000343322754,15.739999771118164,15.640000343322754,15.65999984741211,110121.0
+2019-04-15,15.699999809265137,15.720000267028809,15.600000381469727,15.65999984741211,112160.0
+2019-04-16,15.680000305175781,15.699999809265137,15.399999618530273,15.520000457763672,207404.0
+2019-04-17,15.34000015258789,15.5,15.140000343322754,15.420000076293945,642558.0
+2019-04-18,15.520000457763672,15.640000343322754,15.4399995803833,15.5600004196167,342662.0
+2019-04-21,15.4399995803833,15.479999542236328,15.4399995803833,15.479999542236328,76004.0
+2019-04-22,15.399999618530273,15.399999618530273,15.239999771118164,15.380000114440918,83903.0
+2019-04-23,15.420000076293945,15.619999885559082,15.300000190734863,15.300000190734863,169635.0
+2019-04-24,15.319999694824219,15.479999542236328,15.300000190734863,15.300000190734863,49470.0
+2019-04-25,15.199999809265137,15.399999618530273,15.100000381469727,15.15999984741211,207236.0
+2019-04-28,15.220000267028809,15.5,15.079999923706055,15.079999923706055,783151.0
+2019-04-29,15.100000381469727,15.239999771118164,15.039999961853027,15.100000381469727,269176.0
+2019-04-30,15.100000381469727,15.100000381469727,14.800000190734863,14.819999694824219,367526.0
+2019-05-01,14.84000015258789,14.84000015258789,14.5,14.5,198894.0
+2019-05-02,14.5,14.619999885559082,14.4399995803833,14.520000457763672,155485.0
+2019-05-05,14.539999961853027,15.5600004196167,14.5,15.15999984741211,1737331.0
+2019-05-06,15.0,15.5600004196167,14.880000114440918,14.960000038146973,1307619.0
+2019-05-07,14.920000076293945,14.920000076293945,14.460000038146973,14.539999961853027,362380.0
+2019-05-08,14.5,14.5,14.199999809265137,14.220000267028809,300929.0
+2019-05-09,14.300000190734863,14.5,14.15999984741211,14.199999809265137,435525.0
+2019-05-12,14.0,14.039999961853027,13.800000190734863,13.899999618530273,236479.0
+2019-05-13,13.899999618530273,14.0,13.619999885559082,13.699999809265137,169481.0
+2019-05-14,13.699999809265137,13.760000228881836,12.779999732971191,13.140000343322754,241306.0
+2019-05-15,13.260000228881836,13.779999732971191,13.260000228881836,13.739999771118164,268200.0
+2019-05-16,13.699999809265137,14.300000190734863,13.65999984741211,13.779999732971191,410949.0
+2019-05-19,13.699999809265137,13.819999694824219,13.359999656677246,13.420000076293945,206489.0
+2019-05-20,13.380000114440918,13.380000114440918,13.100000381469727,13.140000343322754,101441.0
+2019-05-21,13.359999656677246,13.399999618530273,13.15999984741211,13.380000114440918,113937.0
+2019-05-22,13.4399995803833,13.65999984741211,13.420000076293945,13.600000381469727,93534.0
+2019-05-23,13.640000343322754,13.640000343322754,13.5,13.5600004196167,38904.0
+2019-05-26,13.5,13.5,13.399999618530273,13.5,81369.0
+2019-05-27,13.34000015258789,13.5600004196167,13.34000015258789,13.539999961853027,64305.0
+2019-05-28,13.600000381469727,13.600000381469727,13.420000076293945,13.4399995803833,71149.0
+2019-05-29,13.5,14.0600004196167,13.5,13.699999809265137,527617.0
+2019-05-30,13.920000076293945,14.300000190734863,13.920000076293945,14.039999961853027,629158.0
+2019-06-02,13.920000076293945,14.300000190734863,13.920000076293945,14.039999961853027,629158.0
+2019-06-03,13.920000076293945,14.300000190734863,13.920000076293945,14.039999961853027,629158.0
+2019-06-04,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2019-06-05,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2019-06-06,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2019-06-09,14.260000228881836,14.460000038146973,14.260000228881836,14.319999694824219,182988.0
+2019-06-10,14.34000015258789,14.4399995803833,14.239999771118164,14.279999732971191,205062.0
+2019-06-11,14.300000190734863,14.5600004196167,14.279999732971191,14.399999618530273,448715.0
+2019-06-12,14.399999618530273,14.960000038146973,14.399999618530273,14.600000381469727,1124372.0
+2019-06-13,14.699999809265137,14.699999809265137,14.220000267028809,14.300000190734863,237852.0
+2019-06-16,14.479999542236328,14.479999542236328,14.319999694824219,14.319999694824219,78243.0
+2019-06-17,14.420000076293945,14.5600004196167,14.359999656677246,14.420000076293945,213313.0
+2019-06-18,14.460000038146973,14.600000381469727,14.319999694824219,14.399999618530273,293575.0
+2019-06-19,14.399999618530273,14.479999542236328,14.220000267028809,14.300000190734863,141572.0
+2019-06-20,14.15999984741211,14.220000267028809,14.079999923706055,14.220000267028809,113427.0
+2019-06-23,14.180000305175781,14.180000305175781,14.079999923706055,14.079999923706055,93006.0
+2019-06-24,14.079999923706055,14.079999923706055,13.920000076293945,13.979999542236328,32378.0
+2019-06-25,14.0,14.020000457763672,13.9399995803833,14.0,113600.0
+2019-06-26,14.020000457763672,14.199999809265137,14.020000457763672,14.0600004196167,69236.0
+2019-06-27,14.180000305175781,14.199999809265137,14.0,14.0600004196167,170367.0
+2019-06-30,14.039999961853027,14.140000343322754,13.979999542236328,14.0,210841.0
+2019-07-01,14.079999923706055,14.199999809265137,14.039999961853027,14.100000381469727,823254.0
+2019-07-02,14.15999984741211,14.300000190734863,14.0600004196167,14.300000190734863,1119937.0
+2019-07-03,14.399999618530273,14.5600004196167,14.100000381469727,14.180000305175781,1110527.0
+2019-07-04,14.15999984741211,14.199999809265137,14.100000381469727,14.100000381469727,212945.0
+2019-07-07,14.079999923706055,14.140000343322754,14.079999923706055,14.100000381469727,69051.0
+2019-07-08,14.079999923706055,14.15999984741211,14.039999961853027,14.100000381469727,150157.0
+2019-07-09,14.119999885559082,14.220000267028809,14.079999923706055,14.140000343322754,114581.0
+2019-07-10,14.100000381469727,14.300000190734863,14.079999923706055,14.119999885559082,338964.0
+2019-07-11,14.140000343322754,14.199999809265137,14.119999885559082,14.140000343322754,98692.0
+2019-07-14,14.140000343322754,14.199999809265137,14.100000381469727,14.119999885559082,227137.0
+2019-07-15,14.180000305175781,14.319999694824219,14.140000343322754,14.319999694824219,356991.0
+2019-07-16,14.319999694824219,14.359999656677246,14.199999809265137,14.220000267028809,202123.0
+2019-07-17,14.199999809265137,14.199999809265137,14.140000343322754,14.199999809265137,130568.0
+2019-07-18,14.199999809265137,14.319999694824219,14.15999984741211,14.199999809265137,268165.0
+2019-07-21,14.199999809265137,14.199999809265137,13.9399995803833,13.979999542236328,365131.0
+2019-07-22,14.020000457763672,14.020000457763672,13.819999694824219,13.819999694824219,112890.0
+2019-07-23,13.819999694824219,14.020000457763672,13.699999809265137,13.699999809265137,190420.0
+2019-07-24,13.680000305175781,13.699999809265137,13.5,13.5,71803.0
+2019-07-25,13.420000076293945,13.520000457763672,13.319999694824219,13.520000457763672,101080.0
+2019-07-28,13.4399995803833,13.739999771118164,13.4399995803833,13.699999809265137,88741.0
+2019-07-29,13.779999732971191,13.800000190734863,13.520000457763672,13.579999923706055,120437.0
+2019-07-30,13.699999809265137,13.699999809265137,13.539999961853027,13.539999961853027,40712.0
+2019-07-31,13.539999961853027,13.640000343322754,13.520000457763672,13.539999961853027,46573.0
+2019-08-01,13.380000114440918,13.380000114440918,13.15999984741211,13.199999809265137,134070.0
+2019-08-04,13.0,13.15999984741211,13.0,13.15999984741211,134152.0
+2019-08-05,13.100000381469727,13.100000381469727,13.0,13.0,97708.0
+2019-08-06,12.920000076293945,12.979999542236328,12.859999656677246,12.9399995803833,81310.0
+2019-08-07,13.100000381469727,13.199999809265137,13.100000381469727,13.140000343322754,59601.0
+2019-08-08,13.119999885559082,13.180000305175781,13.119999885559082,13.140000343322754,63357.0
+2019-08-11,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2019-08-12,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2019-08-13,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2019-08-14,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2019-08-15,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2019-08-18,13.279999732971191,13.319999694824219,13.140000343322754,13.140000343322754,59164.0
+2019-08-19,13.199999809265137,13.239999771118164,13.199999809265137,13.199999809265137,33571.0
+2019-08-20,13.359999656677246,14.199999809265137,13.359999656677246,13.739999771118164,1394332.0
+2019-08-21,13.720000267028809,13.720000267028809,13.460000038146973,13.460000038146973,222148.0
+2019-08-22,13.479999542236328,13.479999542236328,13.319999694824219,13.420000076293945,64504.0
+2019-08-25,13.279999732971191,13.5600004196167,13.199999809265137,13.5600004196167,80910.0
+2019-08-26,13.460000038146973,13.460000038146973,13.359999656677246,13.399999618530273,48158.0
+2019-08-27,13.399999618530273,13.479999542236328,13.279999732971191,13.479999542236328,77525.0
+2019-08-28,13.420000076293945,13.4399995803833,13.399999618530273,13.4399995803833,62597.0
+2019-08-29,13.399999618530273,13.4399995803833,13.279999732971191,13.279999732971191,62834.0
+2019-09-01,13.199999809265137,13.300000190734863,13.199999809265137,13.220000267028809,40672.0
+2019-09-02,13.199999809265137,13.300000190734863,13.199999809265137,13.300000190734863,79439.0
+2019-09-03,13.260000228881836,13.300000190734863,13.199999809265137,13.199999809265137,62406.0
+2019-09-04,13.300000190734863,13.479999542236328,13.279999732971191,13.279999732971191,250773.0
+2019-09-05,13.300000190734863,13.359999656677246,13.260000228881836,13.279999732971191,63400.0
+2019-09-08,13.279999732971191,13.300000190734863,13.260000228881836,13.260000228881836,76287.0
+2019-09-09,13.260000228881836,13.279999732971191,13.199999809265137,13.260000228881836,77069.0
+2019-09-10,13.239999771118164,13.239999771118164,13.100000381469727,13.15999984741211,23710.0
+2019-09-11,13.0,13.0,12.859999656677246,12.859999656677246,127714.0
+2019-09-12,13.0,13.0,12.899999618530273,12.920000076293945,41139.0
+2019-09-15,12.100000381469727,12.800000190734863,12.100000381469727,12.779999732971191,67480.0
+2019-09-16,12.979999542236328,12.979999542236328,12.699999809265137,12.699999809265137,89291.0
+2019-09-17,12.65999984741211,13.359999656677246,12.65999984741211,13.0,309161.0
+2019-09-18,13.0,13.100000381469727,12.880000114440918,12.880000114440918,292574.0
+2019-09-19,12.859999656677246,13.039999961853027,12.680000305175781,12.800000190734863,153658.0
+2019-09-22,12.699999809265137,12.859999656677246,12.65999984741211,12.739999771118164,85511.0
+2019-09-24,12.84000015258789,13.0,12.760000228881836,12.920000076293945,119234.0
+2019-09-25,12.899999618530273,12.920000076293945,12.800000190734863,12.819999694824219,95301.0
+2019-09-26,12.899999618530273,12.920000076293945,12.819999694824219,12.819999694824219,57768.0
+2019-09-29,12.819999694824219,12.960000038146973,12.819999694824219,12.859999656677246,73039.0
+2019-09-30,12.979999542236328,13.0,12.880000114440918,12.960000038146973,125324.0
+2019-10-01,12.960000038146973,12.960000038146973,12.880000114440918,12.880000114440918,103302.0
+2019-10-02,12.920000076293945,12.920000076293945,12.800000190734863,12.899999618530273,120661.0
+2019-10-03,12.880000114440918,12.880000114440918,12.720000267028809,12.819999694824219,98147.0
+2019-10-06,12.899999618530273,12.899999618530273,12.779999732971191,12.84000015258789,117165.0
+2019-10-07,12.899999618530273,12.960000038146973,12.720000267028809,12.819999694824219,112518.0
+2019-10-08,12.800000190734863,12.880000114440918,12.619999885559082,12.619999885559082,146351.0
+2019-10-09,12.5600004196167,12.699999809265137,12.34000015258789,12.34000015258789,69148.0
+2019-10-10,12.600000381469727,12.859999656677246,12.199999809265137,12.319999694824219,492221.0
+2019-10-13,12.34000015258789,12.34000015258789,12.0,12.0,140910.0
+2019-10-14,12.039999961853027,12.039999961853027,11.760000228881836,11.819999694824219,218994.0
+2019-10-15,11.779999732971191,11.819999694824219,11.600000381469727,11.619999885559082,227022.0
+2019-10-16,11.640000343322754,11.680000305175781,11.600000381469727,11.619999885559082,123865.0
+2019-10-17,11.619999885559082,12.0,11.619999885559082,11.800000190734863,183194.0
+2019-10-20,12.0,12.079999923706055,11.859999656677246,11.9399995803833,119478.0
+2019-10-21,12.0,12.0,11.800000190734863,11.859999656677246,142338.0
+2019-10-22,11.859999656677246,12.0,11.819999694824219,11.819999694824219,118345.0
+2019-10-23,11.859999656677246,12.0,11.859999656677246,11.920000076293945,104564.0
+2019-10-24,11.920000076293945,11.979999542236328,11.899999618530273,11.979999542236328,93863.0
+2019-10-27,12.0,12.720000267028809,11.979999542236328,12.359999656677246,1150969.0
+2019-10-28,12.319999694824219,12.4399995803833,12.0,12.020000457763672,342593.0
+2019-10-29,11.979999542236328,11.979999542236328,11.65999984741211,11.65999984741211,227762.0
+2019-10-30,11.880000114440918,11.920000076293945,11.680000305175781,11.760000228881836,182784.0
+2019-10-31,12.199999809265137,12.880000114440918,12.199999809265137,12.220000267028809,2170279.0
+2019-11-03,12.020000457763672,12.100000381469727,11.800000190734863,11.979999542236328,442967.0
+2019-11-04,12.100000381469727,12.380000114440918,12.0600004196167,12.079999923706055,499945.0
+2019-11-05,12.100000381469727,12.140000343322754,11.979999542236328,12.039999961853027,259133.0
+2019-11-06,12.100000381469727,12.100000381469727,11.979999542236328,12.0,136126.0
+2019-11-07,11.979999542236328,12.180000305175781,11.960000038146973,11.960000038146973,286888.0
+2019-11-10,12.0,12.039999961853027,12.0,12.0,121977.0
+2019-11-11,12.020000457763672,12.039999961853027,11.960000038146973,12.0,158194.0
+2019-11-12,12.020000457763672,12.079999923706055,12.0,12.020000457763672,139380.0
+2019-11-13,12.039999961853027,12.0600004196167,11.899999618530273,11.899999618530273,172859.0
+2019-11-14,11.84000015258789,11.859999656677246,11.739999771118164,11.739999771118164,67342.0
+2019-11-17,11.680000305175781,11.699999809265137,11.5,11.579999923706055,93370.0
+2019-11-18,11.600000381469727,11.640000343322754,11.5600004196167,11.619999885559082,96077.0
+2019-11-19,11.65999984741211,12.220000267028809,11.65999984741211,11.899999618530273,820734.0
+2019-11-20,11.84000015258789,11.899999618530273,11.699999809265137,11.720000267028809,284089.0
+2019-11-21,11.699999809265137,11.779999732971191,11.680000305175781,11.739999771118164,72010.0
+2019-11-24,11.699999809265137,11.699999809265137,11.579999923706055,11.619999885559082,134546.0
+2019-11-25,11.600000381469727,11.619999885559082,11.539999961853027,11.539999961853027,94778.0
+2019-11-26,11.539999961853027,11.640000343322754,11.520000457763672,11.520000457763672,79756.0
+2019-11-27,11.600000381469727,11.619999885559082,11.520000457763672,11.539999961853027,49735.0
+2019-11-28,11.539999961853027,11.619999885559082,11.539999961853027,11.539999961853027,73357.0
+2019-12-01,11.5,11.65999984741211,11.5,11.579999923706055,59541.0
+2019-12-02,11.699999809265137,11.720000267028809,11.579999923706055,11.579999923706055,80708.0
+2019-12-03,11.600000381469727,11.600000381469727,11.520000457763672,11.520000457763672,54150.0
+2019-12-04,11.520000457763672,11.579999923706055,11.4399995803833,11.579999923706055,42215.0
+2019-12-05,11.579999923706055,11.720000267028809,11.520000457763672,11.5600004196167,98306.0
+2019-12-08,11.600000381469727,11.720000267028809,11.539999961853027,11.640000343322754,143304.0
+2019-12-09,11.640000343322754,11.859999656677246,11.640000343322754,11.640000343322754,186116.0
+2019-12-10,11.640000343322754,11.699999809265137,11.539999961853027,11.539999961853027,119869.0
+2019-12-11,11.65999984741211,11.699999809265137,11.619999885559082,11.619999885559082,73270.0
+2019-12-12,11.520000457763672,11.5600004196167,11.359999656677246,11.359999656677246,241104.0
+2019-12-15,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,94117.0
+2019-12-16,11.420000076293945,11.520000457763672,11.399999618530273,11.5,155468.0
+2019-12-17,11.5,11.539999961853027,11.479999542236328,11.539999961853027,163697.0
+2019-12-18,11.579999923706055,11.739999771118164,11.5600004196167,11.720000267028809,338853.0
+2019-12-19,11.699999809265137,11.880000114440918,11.600000381469727,11.699999809265137,495133.0
+2019-12-22,11.880000114440918,12.020000457763672,11.739999771118164,12.0,419763.0
+2019-12-23,12.079999923706055,12.520000457763672,12.079999923706055,12.420000076293945,866910.0
+2019-12-24,12.399999618530273,13.239999771118164,12.319999694824219,12.779999732971191,1816871.0
+2019-12-25,12.779999732971191,13.100000381469727,12.539999961853027,12.539999961853027,1099624.0
+2019-12-26,12.539999961853027,12.640000343322754,12.479999542236328,12.579999923706055,573881.0
+2019-12-29,12.640000343322754,13.600000381469727,12.640000343322754,13.4399995803833,2601893.0
+2019-12-30,13.460000038146973,13.479999542236328,13.039999961853027,13.100000381469727,1346682.0
+2019-12-31,13.100000381469727,13.15999984741211,12.979999542236328,12.979999542236328,389704.0
+2020-01-01,13.0,13.180000305175781,12.9399995803833,13.020000457763672,315831.0
+2020-01-02,13.039999961853027,13.100000381469727,13.020000457763672,13.0600004196167,236130.0
+2020-01-05,12.9399995803833,12.9399995803833,12.5600004196167,12.5600004196167,425437.0
+2020-01-06,12.539999961853027,12.579999923706055,12.239999771118164,12.4399995803833,217964.0
+2020-01-07,12.600000381469727,12.720000267028809,12.579999923706055,12.579999923706055,200635.0
+2020-01-08,12.220000267028809,12.4399995803833,12.180000305175781,12.239999771118164,328000.0
+2020-01-09,12.680000305175781,12.699999809265137,12.5,12.699999809265137,224517.0
+2020-01-12,12.720000267028809,13.020000457763672,12.699999809265137,12.84000015258789,473582.0
+2020-01-13,12.880000114440918,13.100000381469727,12.84000015258789,12.979999542236328,334685.0
+2020-01-14,13.0,13.579999923706055,13.0,13.119999885559082,1909390.0
+2020-01-15,13.279999732971191,13.34000015258789,13.020000457763672,13.0600004196167,631032.0
+2020-01-16,13.180000305175781,13.180000305175781,13.020000457763672,13.0600004196167,205998.0
+2020-01-19,13.399999618530273,13.520000457763672,13.199999809265137,13.460000038146973,547878.0
+2020-01-20,13.460000038146973,13.5,13.300000190734863,13.399999618530273,234944.0
+2020-01-21,13.359999656677246,13.539999961853027,13.359999656677246,13.539999961853027,385220.0
+2020-01-22,13.600000381469727,14.460000038146973,13.600000381469727,14.119999885559082,2896341.0
+2020-01-23,14.140000343322754,14.199999809265137,13.9399995803833,14.020000457763672,788548.0
+2020-01-26,14.119999885559082,14.619999885559082,14.0600004196167,14.180000305175781,968924.0
+2020-01-27,14.199999809265137,14.199999809265137,13.65999984741211,13.899999618530273,587158.0
+2020-01-28,13.859999656677246,13.859999656677246,13.579999923706055,13.699999809265137,249402.0
+2020-01-29,13.760000228881836,13.859999656677246,13.65999984741211,13.699999809265137,211468.0
+2020-01-30,13.640000343322754,14.0,13.600000381469727,13.600000381469727,254351.0
+2020-02-02,13.5,13.5,13.0,13.479999542236328,301237.0
+2020-02-03,13.380000114440918,13.739999771118164,13.319999694824219,13.5,438458.0
+2020-02-04,13.65999984741211,14.020000457763672,13.520000457763672,13.960000038146973,423263.0
+2020-02-05,14.180000305175781,14.180000305175781,13.800000190734863,14.0,396634.0
+2020-02-06,14.100000381469727,14.100000381469727,13.65999984741211,13.800000190734863,207940.0
+2020-02-09,13.479999542236328,13.640000343322754,13.300000190734863,13.300000190734863,418558.0
+2020-02-10,13.319999694824219,13.5600004196167,13.239999771118164,13.5600004196167,208837.0
+2020-02-11,13.5,13.5600004196167,13.359999656677246,13.479999542236328,150545.0
+2020-02-12,13.399999618530273,13.619999885559082,13.34000015258789,13.5,230958.0
+2020-02-13,13.979999542236328,14.220000267028809,13.640000343322754,13.699999809265137,820700.0
+2020-02-16,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2020-02-17,13.720000267028809,13.880000114440918,13.720000267028809,13.880000114440918,108380.0
+2020-02-18,13.920000076293945,13.9399995803833,13.5600004196167,13.739999771118164,195308.0
+2020-02-19,13.65999984741211,13.800000190734863,13.65999984741211,13.779999732971191,127684.0
+2020-02-20,13.899999618530273,14.020000457763672,13.800000190734863,14.0,439012.0
+2020-02-23,14.020000457763672,14.300000190734863,13.800000190734863,14.020000457763672,769788.0
+2020-02-24,14.0600004196167,14.0600004196167,13.0,13.039999961853027,443445.0
+2020-02-25,13.0600004196167,13.079999923706055,12.739999771118164,12.800000190734863,430553.0
+2020-02-26,13.0,13.779999732971191,13.0,13.319999694824219,1300951.0
+2020-02-27,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0
+2020-03-01,12.199999809265137,12.899999618530273,12.0,12.039999961853027,561225.0
+2020-03-02,12.220000267028809,12.460000038146973,11.800000190734863,11.880000114440918,462319.0
+2020-03-03,12.140000343322754,12.460000038146973,12.0600004196167,12.319999694824219,576965.0
+2020-03-04,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
+2020-03-05,12.5,12.680000305175781,12.359999656677246,12.460000038146973,511853.0
+2020-03-08,11.600000381469727,11.9399995803833,11.220000267028809,11.220000267028809,473829.0
+2020-03-09,10.100000381469727,10.600000381469727,10.100000381469727,10.100000381469727,349435.0
+2020-03-10,10.5,11.100000381469727,10.300000190734863,11.079999923706055,489504.0
+2020-03-11,11.079999923706055,11.539999961853027,10.5,10.899999618530273,515400.0
+2020-03-12,10.399999618530273,10.619999885559082,10.380000114440918,10.5,290354.0
+2020-03-15,10.819999694824219,10.819999694824219,10.399999618530273,10.399999618530273,222331.0
+2020-03-16,10.100000381469727,10.119999885559082,9.600000381469727,9.65999984741211,175956.0
+2020-03-17,9.65999984741211,10.079999923706055,9.569999694824219,9.800000190734863,463302.0
+2020-03-18,9.800000190734863,9.989999771118164,9.699999809265137,9.729999542236328,309285.0
+2020-03-19,9.609999656677246,9.899999618530273,9.609999656677246,9.850000381469727,187539.0
+2020-03-22,9.699999809265137,9.760000228881836,9.649999618530273,9.649999618530273,149382.0
+2020-03-23,9.65999984741211,9.65999984741211,9.050000190734863,9.210000038146973,163662.0
+2020-03-24,9.65999984741211,9.65999984741211,9.479999542236328,9.649999618530273,145825.0
+2020-03-25,9.819999694824219,10.0,9.470000267028809,9.520000457763672,266578.0
+2020-03-26,9.8100004196167,10.100000381469727,9.8100004196167,9.989999771118164,466796.0
+2020-03-29,9.720000267028809,10.0600004196167,9.720000267028809,9.979999542236328,171861.0
+2020-03-30,10.079999923706055,10.5600004196167,9.970000267028809,10.15999984741211,690361.0
+2020-03-31,10.140000343322754,10.420000076293945,10.140000343322754,10.34000015258789,277832.0
+2020-04-01,10.300000190734863,10.460000038146973,10.199999809265137,10.199999809265137,199097.0
+2020-04-02,10.380000114440918,10.5,10.220000267028809,10.319999694824219,253642.0
+2020-04-05,10.399999618530273,10.479999542236328,10.279999732971191,10.279999732971191,196612.0
+2020-04-06,10.300000190734863,10.34000015258789,10.239999771118164,10.300000190734863,291008.0
+2020-04-07,10.279999732971191,10.420000076293945,10.279999732971191,10.420000076293945,347302.0
+2020-04-08,10.5,11.460000038146973,10.5,11.460000038146973,1240360.0
+2020-04-09,12.020000457763672,12.600000381469727,12.020000457763672,12.600000381469727,1202392.0
+2020-04-12,13.300000190734863,13.479999542236328,12.119999885559082,12.119999885559082,2960176.0
+2020-04-13,12.300000190734863,12.899999618530273,12.039999961853027,12.140000343322754,1161708.0
+2020-04-14,12.199999809265137,12.300000190734863,11.779999732971191,11.920000076293945,615459.0
+2020-04-15,12.0,12.880000114440918,11.579999923706055,12.739999771118164,1712141.0
+2020-04-16,12.739999771118164,12.739999771118164,12.119999885559082,12.300000190734863,1546510.0
+2020-04-19,11.600000381469727,12.300000190734863,11.600000381469727,12.039999961853027,720425.0
+2020-04-20,12.039999961853027,12.859999656677246,11.800000190734863,12.279999732971191,1514938.0
+2020-04-21,12.0,12.699999809265137,11.899999618530273,12.079999923706055,1594255.0
+2020-04-22,12.020000457763672,12.4399995803833,12.020000457763672,12.180000305175781,470823.0
+2020-04-23,12.300000190734863,12.399999618530273,12.180000305175781,12.199999809265137,396946.0
+2020-04-26,12.319999694824219,12.520000457763672,12.239999771118164,12.479999542236328,478383.0
+2020-04-27,12.579999923706055,13.0,12.399999618530273,12.5,1657583.0
+2020-04-28,12.479999542236328,12.600000381469727,12.319999694824219,12.5,617202.0
+2020-04-29,12.4399995803833,12.640000343322754,12.4399995803833,12.479999542236328,479657.0
+2020-04-30,12.5,12.640000343322754,12.4399995803833,12.5,456264.0
+2020-05-03,12.0,12.0,11.260000228881836,11.260000228881836,355273.0
+2020-05-04,11.0,11.920000076293945,10.760000228881836,11.479999542236328,528581.0
+2020-05-05,11.819999694824219,11.819999694824219,11.5,11.680000305175781,343782.0
+2020-05-06,11.899999618530273,11.899999618530273,11.520000457763672,11.600000381469727,273778.0
+2020-05-07,11.619999885559082,11.619999885559082,11.399999618530273,11.399999618530273,276925.0
+2020-05-10,11.819999694824219,11.899999618530273,11.5,11.579999923706055,332276.0
+2020-05-11,10.699999809265137,11.5,10.699999809265137,11.5,263809.0
+2020-05-12,11.600000381469727,11.899999618530273,11.420000076293945,11.600000381469727,395910.0
+2020-05-13,11.720000267028809,11.739999771118164,11.619999885559082,11.680000305175781,216308.0
+2020-05-14,11.600000381469727,11.760000228881836,11.5600004196167,11.600000381469727,102230.0
+2020-05-17,11.800000190734863,11.880000114440918,11.699999809265137,11.779999732971191,194331.0
+2020-05-18,11.779999732971191,12.119999885559082,11.779999732971191,11.9399995803833,412245.0
+2020-05-19,11.9399995803833,12.100000381469727,11.9399995803833,11.9399995803833,247420.0
+2020-05-20,12.100000381469727,12.420000076293945,12.0,12.0,723480.0
+2020-05-21,12.0,12.220000267028809,11.899999618530273,11.899999618530273,358185.0
+2020-05-31,12.199999809265137,12.279999732971191,12.0,12.180000305175781,498605.0
+2020-06-01,12.199999809265137,12.880000114440918,12.199999809265137,12.420000076293945,1427241.0
+2020-06-02,12.460000038146973,12.479999542236328,12.380000114440918,12.380000114440918,327785.0
+2020-06-03,12.420000076293945,12.479999542236328,12.0600004196167,12.0600004196167,416924.0
+2020-06-04,12.140000343322754,12.140000343322754,12.0,12.0,226081.0
+2020-06-07,12.100000381469727,12.199999809265137,12.079999923706055,12.180000305175781,222326.0
+2020-06-08,12.279999732971191,12.4399995803833,12.180000305175781,12.239999771118164,381833.0
+2020-06-09,12.199999809265137,12.979999542236328,12.199999809265137,12.800000190734863,2379412.0
+2020-06-10,12.899999618530273,13.100000381469727,12.699999809265137,12.760000228881836,1407880.0
+2020-06-11,12.539999961853027,12.65999984741211,12.420000076293945,12.5,712924.0
+2020-06-14,12.460000038146973,12.819999694824219,12.460000038146973,12.680000305175781,601741.0
+2020-06-15,12.760000228881836,12.899999618530273,12.5,12.520000457763672,684424.0
+2020-06-16,12.5600004196167,12.899999618530273,12.5600004196167,12.680000305175781,1205534.0
+2020-06-17,12.819999694824219,13.0600004196167,12.65999984741211,12.800000190734863,2378898.0
+2020-06-18,12.899999618530273,13.039999961853027,12.800000190734863,12.800000190734863,708570.0
+2020-06-21,12.859999656677246,13.699999809265137,12.800000190734863,13.520000457763672,2063206.0
+2020-06-22,13.699999809265137,14.0,13.0,13.199999809265137,2969948.0
+2020-06-23,13.100000381469727,13.359999656677246,13.039999961853027,13.15999984741211,875769.0
+2020-06-24,13.279999732971191,13.5,13.100000381469727,13.199999809265137,996734.0
+2020-06-25,13.0,13.300000190734863,13.0,13.119999885559082,609363.0
+2020-06-28,13.180000305175781,13.199999809265137,13.079999923706055,13.119999885559082,167481.0
+2020-06-29,13.0600004196167,13.140000343322754,13.0,13.079999923706055,303962.0
+2020-06-30,13.15999984741211,13.220000267028809,13.079999923706055,13.100000381469727,309911.0
+2020-07-01,13.220000267028809,13.399999618530273,13.119999885559082,13.15999984741211,329593.0
+2020-07-02,13.220000267028809,13.220000267028809,13.039999961853027,13.100000381469727,298978.0
+2020-07-05,13.15999984741211,13.300000190734863,13.100000381469727,13.180000305175781,372870.0
+2020-07-06,13.199999809265137,13.34000015258789,13.140000343322754,13.140000343322754,348968.0
+2020-07-07,13.199999809265137,13.539999961853027,13.199999809265137,13.34000015258789,986614.0
+2020-07-08,13.34000015258789,13.800000190734863,13.220000267028809,13.579999923706055,1238806.0
+2020-07-09,13.579999923706055,13.800000190734863,13.5,13.539999961853027,429983.0
+2020-07-12,13.640000343322754,13.880000114440918,13.520000457763672,13.600000381469727,778872.0
+2020-07-13,13.699999809265137,13.859999656677246,13.579999923706055,13.699999809265137,1324662.0
+2020-07-14,13.699999809265137,13.819999694824219,13.420000076293945,13.460000038146973,387042.0
+2020-07-15,13.520000457763672,13.600000381469727,13.4399995803833,13.5600004196167,448935.0
+2020-07-16,13.720000267028809,14.300000190734863,13.699999809265137,13.859999656677246,2861152.0
+2020-07-19,14.039999961853027,14.0600004196167,13.65999984741211,13.880000114440918,873584.0
+2020-07-20,13.880000114440918,13.880000114440918,12.819999694824219,13.380000114440918,661620.0
+2020-07-21,13.5,14.699999809265137,13.380000114440918,14.699999809265137,3281740.0
+2020-07-22,15.479999542236328,15.84000015258789,14.680000305175781,14.880000114440918,5415465.0
+2020-07-23,14.739999771118164,15.100000381469727,14.4399995803833,14.4399995803833,1407933.0
+2020-07-26,14.5,14.800000190734863,14.460000038146973,14.5,487549.0
+2020-07-27,14.600000381469727,15.119999885559082,14.600000381469727,14.699999809265137,1290278.0
+2020-07-28,14.65999984741211,14.699999809265137,14.5,14.5,276340.0
+2020-08-05,14.720000267028809,14.899999618530273,14.539999961853027,14.819999694824219,365866.0
+2020-08-06,14.800000190734863,14.859999656677246,14.619999885559082,14.619999885559082,415340.0
+2020-08-09,14.779999732971191,14.84000015258789,14.65999984741211,14.699999809265137,316405.0
+2020-08-10,14.65999984741211,15.640000343322754,14.600000381469727,15.100000381469727,2771577.0
+2020-08-11,15.100000381469727,15.4399995803833,15.039999961853027,15.199999809265137,1323272.0
+2020-08-12,15.15999984741211,15.279999732971191,14.800000190734863,14.960000038146973,890589.0
+2020-08-13,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0
+2020-08-16,15.180000305175781,15.460000038146973,15.100000381469727,15.279999732971191,975340.0
+2020-08-17,15.300000190734863,15.4399995803833,14.720000267028809,15.180000305175781,795726.0
+2020-08-18,15.180000305175781,15.539999961853027,15.079999923706055,15.359999656677246,1263157.0
+2020-08-19,15.34000015258789,15.479999542236328,15.079999923706055,15.239999771118164,606094.0
+2020-08-20,15.020000457763672,15.239999771118164,15.020000457763672,15.180000305175781,355876.0
+2020-08-23,15.300000190734863,15.479999542236328,15.260000228881836,15.399999618530273,776857.0
+2020-08-24,15.479999542236328,16.940000534057617,15.4399995803833,16.940000534057617,6678564.0
+2020-08-25,17.360000610351562,17.559999465942383,16.559999465942383,16.84000015258789,6452913.0
+2020-08-26,16.760000228881836,17.15999984741211,16.700000762939453,16.959999084472656,2154346.0
+2020-08-27,16.899999618530273,17.040000915527344,16.760000228881836,16.780000686645508,892964.0
+2020-08-30,16.780000686645508,18.15999984741211,16.760000228881836,17.479999542236328,5336599.0
+2020-08-31,17.520000457763672,17.81999969482422,17.18000030517578,17.5,2291801.0
+2020-09-01,17.459999084472656,17.780000686645508,17.360000610351562,17.399999618530273,1554096.0
+2020-09-02,17.299999237060547,17.540000915527344,17.059999465942383,17.399999618530273,706860.0
+2020-09-03,17.3799991607666,17.5,17.260000228881836,17.34000015258789,622414.0
+2020-09-06,17.31999969482422,17.639999389648438,17.219999313354492,17.440000534057617,909019.0
+2020-09-07,17.440000534057617,18.299999237060547,17.440000534057617,18.200000762939453,4130439.0
+2020-09-08,18.5,19.18000030517578,18.5,18.540000915527344,4735987.0
+2020-09-09,18.5,18.5,17.899999618530273,18.200000762939453,1758092.0
+2020-09-10,18.559999465942383,18.68000030517578,18.100000381469727,18.280000686645508,1483581.0
+2020-09-13,18.520000457763672,19.1200008392334,18.360000610351562,18.639999389648438,2738496.0
+2020-09-14,18.760000228881836,18.760000228881836,18.040000915527344,18.299999237060547,1306901.0
+2020-09-15,18.5,19.079999923706055,18.299999237060547,18.600000381469727,2364609.0
+2020-09-16,19.0,19.440000534057617,18.600000381469727,18.600000381469727,3210803.0
+2020-09-17,18.700000762939453,19.6200008392334,18.700000762939453,19.0,3440917.0
+2020-09-20,19.260000228881836,19.760000228881836,19.059999465942383,19.520000457763672,1980989.0
+2020-09-21,19.559999465942383,20.0,19.0,19.200000762939453,2024616.0
+2020-09-22,19.0,19.200000762939453,18.700000762939453,19.15999984741211,912416.0
+2020-09-24,19.299999237060547,19.719999313354492,19.100000381469727,19.260000228881836,1987620.0
+2020-09-27,19.5,19.780000686645508,19.299999237060547,19.440000534057617,1377697.0
+2020-09-28,19.600000381469727,21.0,19.600000381469727,20.260000228881836,6279786.0
+2020-09-29,20.3799991607666,20.860000610351562,20.020000457763672,20.299999237060547,2722685.0
+2020-09-30,20.020000457763672,20.600000381469727,20.020000457763672,20.540000915527344,1191030.0
+2020-10-01,20.600000381469727,20.600000381469727,19.799999237060547,20.219999313354492,1140293.0
+2020-10-04,20.020000457763672,20.459999084472656,19.700000762939453,19.700000762939453,836178.0
+2020-10-05,19.860000610351562,19.979999542236328,18.5,19.299999237060547,1139831.0
+2020-10-06,19.5,19.700000762939453,19.100000381469727,19.200000762939453,704274.0
+2020-10-07,19.260000228881836,19.5,19.18000030517578,19.34000015258789,614740.0
+2020-10-08,19.440000534057617,19.84000015258789,19.139999389648438,19.479999542236328,2078438.0
+2020-10-11,19.520000457763672,19.700000762939453,19.3799991607666,19.420000076293945,920622.0
+2020-10-12,19.420000076293945,19.520000457763672,19.200000762939453,19.280000686645508,942161.0
+2020-10-13,19.299999237060547,19.700000762939453,19.280000686645508,19.420000076293945,1244886.0
+2020-10-14,19.459999084472656,20.299999237060547,19.420000076293945,20.0,3366116.0
+2020-10-15,20.079999923706055,20.899999618530273,19.899999618530273,20.34000015258789,3846783.0
+2020-10-18,20.899999618530273,22.0,20.639999389648438,20.700000762939453,5739219.0
+2020-10-19,20.959999084472656,21.399999618530273,20.440000534057617,21.0,2453053.0
+2020-10-20,21.040000915527344,21.219999313354492,20.0,20.299999237060547,2222763.0
+2020-10-21,20.34000015258789,22.0,20.020000457763672,21.31999969482422,3748197.0
+2020-10-22,21.600000381469727,23.440000534057617,21.399999618530273,23.440000534057617,11432793.0
+2020-10-25,23.860000610351562,25.75,22.360000610351562,23.5,11096467.0
+2020-10-26,24.079999923706055,25.5,21.31999969482422,23.5,9744489.0
+2020-10-27,23.6200008392334,24.5,22.799999237060547,22.959999084472656,4558798.0
+2020-10-28,22.979999542236328,24.899999618530273,22.600000381469727,23.0,8449687.0
+2020-10-29,22.5,23.5,21.299999237060547,21.299999237060547,4027138.0
+2020-11-01,21.899999618530273,22.200000762939453,19.8799991607666,20.079999923706055,3208690.0
+2020-11-02,20.280000686645508,21.219999313354492,20.100000381469727,20.700000762939453,3334931.0
+2020-11-03,21.280000686645508,21.399999618530273,20.420000076293945,20.81999969482422,2443044.0
+2020-11-04,21.399999618530273,21.8799991607666,20.860000610351562,21.15999984741211,3856427.0
+2020-11-05,21.15999984741211,21.3799991607666,20.31999969482422,20.700000762939453,1760374.0
+2020-11-08,20.719999313354492,22.559999465942383,20.600000381469727,22.15999984741211,5248494.0
+2020-11-09,22.540000915527344,22.979999542236328,22.18000030517578,22.760000228881836,2985085.0
+2020-11-10,23.0,23.360000610351562,20.639999389648438,22.399999618530273,3162467.0
+2020-11-11,22.399999618530273,22.600000381469727,21.520000457763672,22.15999984741211,2504035.0
+2020-11-12,22.200000762939453,23.81999969482422,22.0,23.139999389648438,7706904.0
+2020-11-15,23.479999542236328,24.31999969482422,23.200000762939453,24.059999465942383,3537945.0
+2020-11-16,24.34000015258789,24.3799991607666,23.260000228881836,23.700000762939453,4528299.0
+2020-11-17,23.799999237060547,23.920000076293945,23.0,23.579999923706055,2370246.0
+2020-11-18,23.600000381469727,24.5,23.399999618530273,24.5,3230415.0
+2020-11-19,25.149999618530273,26.950000762939453,25.100000381469727,26.950000762939453,4073719.0
+2020-11-22,29.600000381469727,29.600000381469727,27.0,27.5,16541352.0
+2020-11-23,27.700000762939453,28.899999618530273,26.5,27.799999237060547,8146790.0
+2020-11-24,28.0,30.25,28.0,29.5,9685562.0
+2020-11-25,29.549999237060547,29.600000381469727,28.649999618530273,28.700000762939453,3734920.0
+2020-11-26,27.200000762939453,28.25,26.5,27.649999618530273,2927719.0
+2020-11-29,27.799999237060547,28.5,27.600000381469727,27.75,1886553.0
+2020-11-30,27.850000381469727,28.25,27.299999237060547,27.600000381469727,2029824.0
+2020-12-01,27.25,28.049999237060547,27.200000762939453,27.700000762939453,1853459.0
+2020-12-02,27.799999237060547,27.850000381469727,27.049999237060547,27.100000381469727,1156782.0
+2020-12-03,27.200000762939453,28.149999618530273,27.049999237060547,27.5,2262577.0
+2020-12-06,27.350000381469727,29.200000762939453,24.760000228881836,24.760000228881836,8286223.0
+2020-12-07,25.450000762939453,26.200000762939453,24.84000015258789,25.950000762939453,3405496.0
+2020-12-08,26.299999237060547,26.399999618530273,25.200000762939453,25.700000762939453,2399174.0
+2020-12-09,25.700000762939453,26.25,25.350000381469727,25.850000381469727,2844796.0
+2020-12-10,25.950000762939453,25.950000762939453,25.399999618530273,25.5,1108446.0
+2020-12-13,25.649999618530273,25.649999618530273,24.84000015258789,25.200000762939453,1728514.0
+2020-12-14,25.200000762939453,25.850000381469727,24.940000534057617,25.149999618530273,1512384.0
+2020-12-15,25.200000762939453,25.850000381469727,25.0,25.399999618530273,1278816.0
+2020-12-16,25.450000762939453,26.350000381469727,25.350000381469727,25.799999237060547,3117020.0
+2020-12-17,26.0,26.100000381469727,25.149999618530273,25.450000762939453,1201544.0
+2020-12-20,25.450000762939453,26.549999237060547,25.0,25.350000381469727,3913638.0
+2020-12-21,23.700000762939453,24.700000762939453,23.0,23.200000762939453,2062565.0
+2020-12-22,23.65999984741211,24.979999542236328,23.5,24.780000686645508,1890775.0
+2020-12-23,25.0,25.700000762939453,24.799999237060547,25.049999237060547,1473514.0
+2020-12-24,25.200000762939453,25.700000762939453,24.899999618530273,25.200000762939453,1705113.0
+2020-12-27,25.299999237060547,25.600000381469727,25.049999237060547,25.149999618530273,1184421.0
+2020-12-28,25.149999618530273,25.450000762939453,25.0,25.149999618530273,822597.0
+2020-12-29,25.149999618530273,25.350000381469727,24.799999237060547,24.799999237060547,775971.0
+2020-12-30,25.0,25.0,24.65999984741211,24.739999771118164,543281.0
+2020-12-31,24.780000686645508,24.959999084472656,24.600000381469727,24.600000381469727,390708.0
+2021-01-03,24.600000381469727,24.760000228881836,23.799999237060547,23.899999618530273,366381.0
+2021-01-04,24.059999465942383,24.200000762939453,23.739999771118164,23.860000610351562,531578.0
+2021-01-05,24.200000762939453,24.200000762939453,23.540000915527344,23.559999465942383,587453.0
+2021-01-06,23.780000686645508,24.139999389648438,23.579999923706055,23.780000686645508,665002.0
+2021-01-07,23.700000762939453,24.020000457763672,23.559999465942383,23.940000534057617,474502.0
+2021-01-10,24.0,24.799999237060547,24.0,24.65999984741211,1247895.0
+2021-01-11,24.68000030517578,24.719999313354492,24.219999313354492,24.420000076293945,504905.0
+2021-01-12,24.420000076293945,24.440000534057617,24.18000030517578,24.200000762939453,290160.0
+2021-01-13,24.200000762939453,24.260000228881836,24.059999465942383,24.1200008392334,357989.0
+2021-01-14,24.1200008392334,24.15999984741211,23.8799991607666,24.100000381469727,503755.0
+2021-01-17,23.899999618530273,24.15999984741211,23.899999618530273,24.0,374241.0
+2021-01-18,24.1200008392334,25.299999237060547,23.639999389648438,24.420000076293945,3101348.0
+2021-01-19,24.520000457763672,24.899999618530273,24.360000610351562,24.520000457763672,619630.0
+2021-01-20,24.600000381469727,24.799999237060547,24.280000686645508,24.3799991607666,516403.0
+2021-01-21,24.479999542236328,24.540000915527344,24.299999237060547,24.399999618530273,292951.0
+2021-01-24,24.399999618530273,24.399999618530273,23.920000076293945,24.040000915527344,453763.0
+2021-01-25,24.18000030517578,24.579999923706055,24.079999923706055,24.360000610351562,460526.0
+2021-01-26,24.299999237060547,24.299999237060547,23.979999542236328,24.079999923706055,262842.0
+2021-01-27,24.200000762939453,24.600000381469727,24.139999389648438,24.200000762939453,830068.0
+2021-01-28,24.0,24.139999389648438,23.920000076293945,24.079999923706055,259243.0
+2021-01-31,24.079999923706055,24.15999984741211,23.200000762939453,23.65999984741211,601209.0
+2021-02-01,23.5,23.700000762939453,23.0,23.020000457763672,432181.0
+2021-02-02,23.100000381469727,23.219999313354492,22.260000228881836,22.579999923706055,580917.0
+2021-02-03,22.520000457763672,22.520000457763672,21.760000228881836,21.760000228881836,496311.0
+2021-02-04,21.0,21.739999771118164,20.559999465942383,21.520000457763672,486240.0
+2021-02-07,21.579999923706055,23.65999984741211,21.579999923706055,23.65999984741211,1544548.0
+2021-02-08,24.1200008392334,24.1200008392334,23.559999465942383,23.700000762939453,2141662.0
+2021-02-09,23.799999237060547,24.299999237060547,23.600000381469727,23.639999389648438,1219404.0
+2021-02-10,23.600000381469727,23.799999237060547,23.299999237060547,23.479999542236328,362459.0
+2021-02-11,23.479999542236328,24.219999313354492,23.440000534057617,23.81999969482422,1425819.0
+2021-02-14,23.899999618530273,25.100000381469727,23.899999618530273,24.739999771118164,3919180.0
+2021-02-15,24.899999618530273,24.979999542236328,24.040000915527344,24.15999984741211,1533864.0
+2021-02-16,24.200000762939453,24.299999237060547,23.600000381469727,24.239999771118164,1081832.0
+2021-02-17,24.059999465942383,24.299999237060547,23.739999771118164,24.0,1063904.0
+2021-02-18,24.200000762939453,25.049999237060547,24.0,24.700000762939453,2297737.0
+2021-02-21,24.559999465942383,25.600000381469727,24.559999465942383,24.799999237060547,1982303.0
+2021-02-22,24.959999084472656,25.049999237060547,24.559999465942383,25.049999237060547,798535.0
+2021-02-23,25.049999237060547,25.549999237060547,24.719999313354492,24.860000610351562,2789590.0
+2021-02-24,24.860000610351562,25.5,23.600000381469727,24.299999237060547,1744394.0
+2021-02-25,24.5,25.450000762939453,24.399999618530273,24.579999923706055,1809741.0
+2021-02-28,24.559999465942383,25.25,24.399999618530273,24.5,1838805.0
+2021-03-01,24.600000381469727,25.299999237060547,24.600000381469727,24.959999084472656,1792630.0
+2021-03-02,25.200000762939453,26.450000762939453,25.200000762939453,25.700000762939453,5768114.0
+2021-03-03,25.700000762939453,26.149999618530273,25.200000762939453,26.149999618530273,2233043.0
+2021-03-04,26.649999618530273,27.149999618530273,25.75,25.799999237060547,3173223.0
+2021-03-07,25.950000762939453,26.399999618530273,25.799999237060547,26.049999237060547,1344636.0
+2021-03-08,26.200000762939453,28.350000381469727,25.950000762939453,26.200000762939453,9583902.0
+2021-03-09,26.649999618530273,26.899999618530273,25.850000381469727,25.899999618530273,1324541.0
+2021-03-10,25.950000762939453,26.399999618530273,25.5,25.649999618530273,790859.0
+2021-03-11,25.700000762939453,25.850000381469727,25.100000381469727,25.799999237060547,670840.0
+2021-03-14,25.799999237060547,25.850000381469727,25.0,25.5,729221.0
+2021-03-15,25.75,26.0,25.299999237060547,25.600000381469727,907549.0
+2021-03-16,25.5,25.75,23.700000762939453,24.81999969482422,1059282.0
+2021-03-17,24.719999313354492,25.0,24.299999237060547,24.360000610351562,457815.0
+2021-03-18,24.360000610351562,24.559999465942383,24.34000015258789,24.540000915527344,261935.0
+2021-03-21,24.5,24.920000076293945,24.5,24.739999771118164,148636.0
+2021-03-22,24.760000228881836,24.799999237060547,24.520000457763672,24.520000457763672,352066.0
+2021-03-23,24.5,24.520000457763672,24.239999771118164,24.239999771118164,275074.0
+2021-03-24,24.1200008392334,24.18000030517578,23.8799991607666,23.940000534057617,1325899.0
+2021-03-25,24.040000915527344,24.600000381469727,23.760000228881836,24.139999389648438,1081639.0
+2021-03-28,24.459999084472656,24.600000381469727,24.260000228881836,24.5,576369.0
+2021-03-29,24.600000381469727,25.5,24.5,24.860000610351562,1918453.0
+2021-03-30,24.899999618530273,24.899999618530273,24.5,24.579999923706055,554904.0
+2021-03-31,24.600000381469727,24.760000228881836,24.520000457763672,24.559999465942383,351782.0
+2021-04-01,24.6200008392334,24.959999084472656,24.399999618530273,24.559999465942383,905929.0
+2021-04-04,24.8799991607666,26.149999618530273,24.6200008392334,25.350000381469727,3697930.0
+2021-04-05,25.549999237060547,25.600000381469727,24.959999084472656,25.100000381469727,770513.0
+2021-04-06,25.100000381469727,26.0,25.100000381469727,25.350000381469727,1717191.0
+2021-04-07,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0
+2021-04-08,25.0,25.5,24.799999237060547,25.149999618530273,645386.0
+2021-04-11,25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,0.0
+2021-04-12,25.600000381469727,25.850000381469727,25.350000381469727,25.399999618530273,961458.0
+2021-04-13,25.399999618530273,25.549999237060547,24.979999542236328,25.0,484207.0
+2021-04-14,25.0,25.0,24.700000762939453,24.780000686645508,329127.0
+2021-04-15,24.8799991607666,25.25,24.799999237060547,25.0,380929.0
+2021-04-18,25.299999237060547,26.0,25.100000381469727,25.299999237060547,1494403.0
+2021-04-19,25.350000381469727,26.200000762939453,25.200000762939453,25.5,2126079.0
+2021-04-20,25.5,25.850000381469727,25.25,25.399999618530273,894529.0
+2021-04-21,25.5,25.5,25.200000762939453,25.299999237060547,398407.0
+2021-04-22,25.399999618530273,25.799999237060547,25.100000381469727,25.700000762939453,742706.0
+2021-04-25,25.799999237060547,27.200000762939453,25.75,26.149999618530273,5225576.0
+2021-04-26,26.200000762939453,26.549999237060547,25.899999618530273,26.0,1315094.0
+2021-04-27,26.100000381469727,26.100000381469727,25.5,25.799999237060547,768160.0
+2021-04-28,26.0,26.0,25.5,25.549999237060547,464449.0
+2021-04-29,25.450000762939453,25.799999237060547,25.350000381469727,25.5,379306.0
+2021-05-02,25.600000381469727,25.799999237060547,25.5,25.549999237060547,304606.0
+2021-05-03,25.549999237060547,25.899999618530273,25.5,25.600000381469727,381644.0
+2021-05-04,25.75,26.0,25.549999237060547,25.600000381469727,277306.0
+2021-05-05,25.600000381469727,25.700000762939453,25.25,25.25,174700.0
+2021-05-06,25.399999618530273,25.399999618530273,25.049999237060547,25.049999237060547,226864.0
+2021-05-09,25.049999237060547,25.700000762939453,25.0,25.399999618530273,224780.0
+2021-05-10,25.350000381469727,25.799999237060547,25.25,25.799999237060547,319956.0
+2021-05-17,25.799999237060547,26.75,25.600000381469727,26.649999618530273,1694430.0
+2021-05-18,26.899999618530273,28.0,26.899999618530273,27.299999237060547,4317006.0
+2021-05-19,27.350000381469727,27.450000762939453,27.0,27.200000762939453,826865.0
+2021-05-20,27.5,28.149999618530273,27.100000381469727,27.450000762939453,2125624.0
+2021-05-23,27.5,28.549999237060547,27.5,27.950000762939453,1859603.0
+2021-05-24,28.049999237060547,28.700000762939453,27.5,27.899999618530273,1139149.0
+2021-05-25,27.899999618530273,28.700000762939453,27.75,28.700000762939453,1569700.0
+2021-05-26,28.899999618530273,29.100000381469727,28.299999237060547,28.5,1522315.0
+2021-05-27,28.5,28.799999237060547,28.0,28.799999237060547,973272.0
+2021-05-30,28.549999237060547,29.299999237060547,28.549999237060547,29.0,1550804.0
+2021-05-31,28.950000762939453,29.700000762939453,28.549999237060547,28.850000381469727,4299511.0
+2021-06-01,28.850000381469727,29.600000381469727,28.649999618530273,28.700000762939453,2499313.0
+2021-06-02,28.850000381469727,29.399999618530273,28.0,28.049999237060547,1603849.0
+2021-06-03,28.100000381469727,28.399999618530273,28.0,28.350000381469727,1192987.0
+2021-06-06,28.5,28.950000762939453,28.399999618530273,28.549999237060547,1638025.0
+2021-06-07,28.649999618530273,29.200000762939453,28.149999618530273,28.549999237060547,2641009.0
+2021-06-08,28.600000381469727,29.100000381469727,26.399999618530273,28.049999237060547,2291246.0
+2021-06-09,28.100000381469727,28.75,27.950000762939453,28.350000381469727,1212624.0
+2021-06-10,28.299999237060547,29.0,28.200000762939453,28.5,1682304.0
+2021-06-13,28.700000762939453,29.450000762939453,28.549999237060547,28.649999618530273,2639902.0
+2021-06-14,28.700000762939453,28.950000762939453,27.600000381469727,28.5,1763938.0
+2021-06-15,28.649999618530273,31.350000381469727,28.450000762939453,29.75,19869588.0
+2021-06-16,30.100000381469727,30.5,29.649999618530273,30.049999237060547,4468354.0
+2021-06-17,30.5,32.0,30.450000762939453,31.100000381469727,5556756.0
+2021-06-20,31.049999237060547,32.349998474121094,30.5,32.29999923706055,7602736.0
+2021-06-21,32.400001525878906,32.849998474121094,32.0,32.5,6430269.0
+2021-06-22,32.599998474121094,33.29999923706055,32.400001525878906,33.0,4579548.0
+2021-06-23,33.150001525878906,33.150001525878906,31.899999618530273,32.099998474121094,2433078.0
+2021-06-24,31.799999237060547,32.04999923706055,31.399999618530273,31.450000762939453,1478943.0
+2021-06-27,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0
+2021-06-28,31.950000762939453,32.25,31.549999237060547,31.600000381469727,1506569.0
+2021-06-29,31.600000381469727,31.649999618530273,31.200000762939453,31.299999237060547,854273.0
+2021-06-30,31.299999237060547,31.75,31.100000381469727,31.200000762939453,997570.0
+2021-07-01,31.200000762939453,31.950000762939453,31.049999237060547,31.100000381469727,1093706.0
+2021-07-04,31.200000762939453,31.399999618530273,30.799999237060547,30.899999618530273,789808.0
+2021-07-05,30.899999618530273,31.399999618530273,30.700000762939453,30.899999618530273,818988.0
+2021-07-06,30.950000762939453,31.049999237060547,30.75,30.850000381469727,396830.0
+2021-07-07,30.850000381469727,30.899999618530273,30.25,30.25,903421.0
+2021-07-08,30.25,30.549999237060547,29.700000762939453,29.700000762939453,677192.0
+2021-07-11,30.0,30.149999618530273,28.899999618530273,29.200000762939453,618333.0
+2021-07-12,29.049999237060547,29.450000762939453,28.549999237060547,29.299999237060547,452266.0
+2021-07-13,29.399999618530273,30.200000762939453,29.399999618530273,29.850000381469727,776844.0
+2021-07-14,29.950000762939453,30.100000381469727,29.649999618530273,30.0,287532.0
+2021-07-15,30.049999237060547,30.100000381469727,29.700000762939453,29.75,224555.0
+2021-07-25,29.850000381469727,31.450000762939453,29.799999237060547,31.0,2289359.0
+2021-07-26,31.200000762939453,31.350000381469727,30.549999237060547,30.700000762939453,951700.0
+2021-07-27,30.75,30.850000381469727,30.25,30.350000381469727,456335.0
+2021-07-28,30.350000381469727,30.549999237060547,30.299999237060547,30.299999237060547,219051.0
+2021-07-29,30.399999618530273,30.399999618530273,30.200000762939453,30.299999237060547,188084.0
+2021-08-01,30.5,30.5,30.350000381469727,30.399999618530273,256195.0
+2021-08-02,30.5,30.5,30.0,30.200000762939453,363955.0
+2021-08-03,30.200000762939453,30.299999237060547,29.700000762939453,29.700000762939453,359667.0
+2021-08-04,29.5,29.799999237060547,29.25,29.25,317901.0
+2021-08-05,29.200000762939453,29.600000381469727,28.899999618530273,29.399999618530273,241586.0
+2021-08-08,29.5,30.350000381469727,29.5,29.799999237060547,531144.0
+2021-08-09,29.799999237060547,29.850000381469727,29.200000762939453,29.200000762939453,386422.0
+2021-08-10,29.200000762939453,29.350000381469727,29.049999237060547,29.299999237060547,172950.0
+2021-08-11,29.299999237060547,29.649999618530273,29.100000381469727,29.100000381469727,232240.0
+2021-08-12,29.0,29.100000381469727,28.0,28.399999618530273,449400.0
+2021-08-15,28.200000762939453,28.299999237060547,28.0,28.149999618530273,372534.0
+2021-08-16,28.25,29.049999237060547,28.200000762939453,28.25,611563.0
+2021-08-17,28.299999237060547,28.649999618530273,28.049999237060547,28.149999618530273,137017.0
+2021-08-18,28.100000381469727,28.299999237060547,27.799999237060547,27.850000381469727,187773.0
+2021-08-19,27.549999237060547,27.549999237060547,26.850000381469727,27.299999237060547,329714.0
+2021-08-22,27.200000762939453,28.0,27.149999618530273,27.299999237060547,308567.0
+2021-08-23,27.0,27.899999618530273,27.0,27.399999618530273,297525.0
+2021-08-24,27.600000381469727,27.799999237060547,27.100000381469727,27.25,294694.0
+2021-08-25,27.350000381469727,27.649999618530273,27.049999237060547,27.049999237060547,278034.0
+2021-08-26,27.049999237060547,27.299999237060547,27.0,27.25,95803.0
+2021-08-29,27.299999237060547,27.649999618530273,27.149999618530273,27.200000762939453,707169.0
+2021-08-30,27.25,27.700000762939453,27.25,27.700000762939453,472148.0
+2021-08-31,27.799999237060547,28.049999237060547,27.700000762939453,28.0,676720.0
+2021-09-01,28.100000381469727,28.149999618530273,27.799999237060547,27.899999618530273,333007.0
+2021-09-02,27.950000762939453,28.649999618530273,27.950000762939453,28.200000762939453,838029.0
+2021-09-05,28.200000762939453,28.75,28.049999237060547,28.149999618530273,497349.0
+2021-09-06,28.200000762939453,28.649999618530273,28.149999618530273,28.299999237060547,532442.0
+2021-09-07,28.350000381469727,28.350000381469727,27.950000762939453,28.049999237060547,424614.0
+2021-09-08,28.100000381469727,28.200000762939453,27.700000762939453,27.700000762939453,289722.0
+2021-09-09,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,234835.0
+2021-09-12,27.549999237060547,27.549999237060547,27.0,27.200000762939453,241541.0
+2021-09-13,27.299999237060547,27.549999237060547,26.950000762939453,27.450000762939453,412095.0
+2021-09-14,27.5,27.5,27.149999618530273,27.299999237060547,298804.0
+2021-09-15,27.25,27.799999237060547,27.25,27.799999237060547,455550.0
+2021-09-16,27.799999237060547,27.899999618530273,27.399999618530273,27.649999618530273,519941.0
+2021-09-19,27.850000381469727,28.200000762939453,27.700000762939453,28.049999237060547,530760.0
+2021-09-20,28.200000762939453,28.200000762939453,27.5,27.700000762939453,322282.0
+2021-09-21,27.450000762939453,27.700000762939453,27.149999618530273,27.399999618530273,232529.0
+2021-09-22,27.600000381469727,27.600000381469727,27.049999237060547,27.049999237060547,149952.0
+2021-09-26,27.200000762939453,27.799999237060547,27.149999618530273,27.149999618530273,476495.0
+2021-09-27,27.5,27.5,26.899999618530273,27.0,251892.0
+2021-09-28,27.049999237060547,27.200000762939453,26.399999618530273,26.649999618530273,205337.0
+2021-09-29,26.5,26.899999618530273,26.5,26.700000762939453,176718.0
+2021-09-30,26.850000381469727,26.950000762939453,26.700000762939453,26.75,102837.0
+2021-10-03,26.600000381469727,26.700000762939453,26.299999237060547,26.299999237060547,178255.0
+2021-10-04,26.299999237060547,26.299999237060547,25.899999618530273,25.899999618530273,196783.0
+2021-10-05,25.850000381469727,26.450000762939453,25.5,25.649999618530273,304914.0
+2021-10-06,25.799999237060547,25.899999618530273,25.649999618530273,25.649999618530273,138501.0
+2021-10-07,25.5,25.700000762939453,25.350000381469727,25.399999618530273,203634.0
+2021-10-10,25.5,25.5,24.540000915527344,24.799999237060547,322919.0
+2021-10-11,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2021-10-12,24.799999237060547,25.0,24.540000915527344,24.700000762939453,79574.0
+2021-10-13,24.84000015258789,25.5,24.739999771118164,25.5,317312.0
+2021-10-14,25.600000381469727,25.950000762939453,25.549999237060547,25.950000762939453,613643.0
+2021-10-17,26.0,26.399999618530273,25.899999618530273,26.0,375329.0
+2021-10-18,26.0,26.299999237060547,25.850000381469727,26.100000381469727,237278.0
+2021-10-19,26.100000381469727,26.299999237060547,25.899999618530273,26.0,187023.0
+2021-10-20,26.200000762939453,26.200000762939453,25.799999237060547,25.899999618530273,130185.0
+2021-10-21,25.799999237060547,25.850000381469727,25.399999618530273,25.649999618530273,144689.0
+2021-10-24,25.649999618530273,26.100000381469727,25.600000381469727,26.049999237060547,316948.0
+2021-10-25,26.149999618530273,26.899999618530273,26.149999618530273,26.399999618530273,727626.0
+2021-10-26,26.75,27.149999618530273,26.399999618530273,27.100000381469727,587319.0
+2021-10-27,27.200000762939453,27.75,26.549999237060547,27.0,1413902.0
+2021-10-28,27.0,27.5,27.0,27.149999618530273,490128.0
+2021-10-31,27.299999237060547,27.350000381469727,26.700000762939453,26.75,250992.0
+2021-11-01,26.799999237060547,27.5,26.549999237060547,27.149999618530273,374662.0
+2021-11-02,27.149999618530273,27.350000381469727,26.549999237060547,26.600000381469727,158320.0
+2021-11-03,26.600000381469727,26.600000381469727,26.100000381469727,26.100000381469727,169370.0
+2021-11-04,26.100000381469727,26.200000762939453,25.899999618530273,26.149999618530273,95378.0
+2021-11-07,26.049999237060547,26.450000762939453,26.0,26.049999237060547,111465.0
+2021-11-08,26.049999237060547,26.049999237060547,24.700000762939453,25.149999618530273,137220.0
+2021-11-09,24.979999542236328,25.299999237060547,24.100000381469727,24.299999237060547,271824.0
+2021-11-10,24.31999969482422,24.8799991607666,24.31999969482422,24.579999923706055,112342.0
+2021-11-11,24.3799991607666,24.559999465942383,24.299999237060547,24.299999237060547,82201.0
+2021-11-14,24.399999618530273,24.399999618530273,23.979999542236328,24.020000457763672,211402.0
+2021-11-15,23.739999771118164,24.399999618530273,23.600000381469727,24.15999984741211,181619.0
+2021-11-16,24.299999237060547,24.700000762939453,24.040000915527344,24.15999984741211,271027.0
+2021-11-17,24.200000762939453,24.3799991607666,24.100000381469727,24.1200008392334,100022.0
+2021-11-18,24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0.0
+2021-11-21,23.700000762939453,24.280000686645508,23.219999313354492,24.239999771118164,156570.0
+2021-11-22,24.280000686645508,24.280000686645508,22.5,22.5,268267.0
+2021-11-23,22.100000381469727,23.200000762939453,22.100000381469727,22.639999389648438,309117.0
+2021-11-24,22.440000534057617,23.200000762939453,22.440000534057617,22.600000381469727,274526.0
+2021-11-25,23.0,23.280000686645508,22.760000228881836,23.079999923706055,197738.0
+2021-11-28,23.079999923706055,23.079999923706055,23.079999923706055,23.079999923706055,0.0
+2021-11-29,21.68000030517578,21.700000762939453,20.600000381469727,21.0,417441.0
+2021-11-30,20.899999618530273,21.700000762939453,20.600000381469727,21.700000762939453,335718.0
+2021-12-01,21.520000457763672,21.860000610351562,21.200000762939453,21.5,202097.0
+2021-12-02,21.479999542236328,22.5,21.479999542236328,22.5,268872.0
+2021-12-05,22.520000457763672,22.959999084472656,22.520000457763672,22.700000762939453,462382.0
+2021-12-06,22.8799991607666,22.8799991607666,22.5,22.600000381469727,293495.0
+2021-12-07,22.860000610351562,23.100000381469727,22.6200008392334,22.959999084472656,652482.0
+2021-12-08,23.079999923706055,23.15999984741211,22.399999618530273,22.399999618530273,678077.0
+2021-12-09,22.399999618530273,22.6200008392334,22.200000762939453,22.34000015258789,223843.0
+2021-12-12,22.34000015258789,23.0,22.34000015258789,22.799999237060547,241659.0
+2021-12-13,22.959999084472656,23.700000762939453,22.899999618530273,23.600000381469727,842794.0
+2021-12-14,23.700000762939453,24.18000030517578,23.399999618530273,23.6200008392334,912490.0
+2021-12-15,23.639999389648438,23.780000686645508,23.399999618530273,23.540000915527344,216992.0
+2021-12-16,23.540000915527344,24.0,23.540000915527344,23.559999465942383,372436.0
+2021-12-19,23.200000762939453,23.5,22.799999237060547,22.799999237060547,224049.0
+2021-12-20,22.799999237060547,22.799999237060547,22.239999771118164,22.559999465942383,181864.0
+2021-12-21,22.700000762939453,23.399999618530273,22.6200008392334,22.81999969482422,317402.0
+2021-12-22,23.0,23.0,22.0,22.0,199000.0
+2021-12-23,22.059999465942383,22.5,21.920000076293945,22.5,272528.0
+2021-12-26,22.760000228881836,23.700000762939453,22.31999969482422,22.31999969482422,1521459.0
+2021-12-27,22.299999237060547,22.5,21.84000015258789,22.0,506030.0
+2021-12-28,22.3799991607666,22.399999618530273,22.100000381469727,22.15999984741211,122429.0
+2021-12-29,22.100000381469727,22.34000015258789,21.479999542236328,21.84000015258789,361370.0
+2021-12-30,21.84000015258789,22.280000686645508,21.700000762939453,21.959999084472656,567164.0
+2022-01-02,22.020000457763672,22.15999984741211,21.68000030517578,21.899999618530273,272969.0
+2022-01-03,21.739999771118164,21.84000015258789,21.5,21.600000381469727,149398.0
+2022-01-04,21.799999237060547,22.139999389648438,21.5,21.81999969482422,658835.0
+2022-01-05,21.860000610351562,22.020000457763672,21.739999771118164,21.799999237060547,226112.0
+2022-01-06,21.780000686645508,21.920000076293945,21.780000686645508,21.780000686645508,144049.0
+2022-01-09,21.8799991607666,22.399999618530273,21.81999969482422,22.219999313354492,345778.0
+2022-01-10,22.479999542236328,22.780000686645508,22.239999771118164,22.68000030517578,528021.0
+2022-01-11,22.600000381469727,23.799999237060547,22.440000534057617,23.079999923706055,1682442.0
+2022-01-12,23.1200008392334,23.700000762939453,22.979999542236328,22.979999542236328,1136648.0
+2022-01-13,23.0,23.200000762939453,22.8799991607666,22.920000076293945,268976.0
+2022-01-16,23.079999923706055,23.200000762939453,22.700000762939453,22.8799991607666,293293.0
+2022-01-17,22.799999237060547,23.239999771118164,22.799999237060547,23.239999771118164,428256.0
+2022-01-18,23.31999969482422,23.579999923706055,23.1200008392334,23.399999618530273,719073.0
+2022-01-19,23.479999542236328,24.799999237060547,23.299999237060547,23.68000030517578,2539504.0
+2022-01-20,23.579999923706055,23.920000076293945,23.5,23.6200008392334,474496.0
+2022-01-23,23.5,23.600000381469727,23.200000762939453,23.200000762939453,224631.0
+2022-01-24,23.280000686645508,23.360000610351562,22.959999084472656,22.959999084472656,227102.0
+2022-01-25,22.8799991607666,23.100000381469727,22.799999237060547,22.84000015258789,261055.0
+2022-01-26,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0
+2022-01-27,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0
+2022-01-30,23.68000030517578,24.5,23.68000030517578,24.399999618530273,942768.0
+2022-01-31,24.479999542236328,24.579999923706055,23.81999969482422,23.979999542236328,797513.0
+2022-02-01,23.940000534057617,24.0,23.68000030517578,23.68000030517578,148911.0
+2022-02-02,23.799999237060547,23.940000534057617,23.700000762939453,23.700000762939453,113219.0
+2022-02-03,23.760000228881836,24.479999542236328,23.200000762939453,23.31999969482422,975277.0
+2022-02-06,23.3799991607666,23.68000030517578,23.31999969482422,23.520000457763672,293528.0
+2022-02-07,23.440000534057617,23.600000381469727,23.420000076293945,23.5,135878.0
+2022-02-08,23.3799991607666,23.459999084472656,23.239999771118164,23.299999237060547,185237.0
+2022-02-09,23.299999237060547,23.520000457763672,23.200000762939453,23.280000686645508,198951.0
+2022-02-10,23.200000762939453,23.280000686645508,23.15999984741211,23.280000686645508,132076.0
+2022-02-13,22.899999618530273,23.020000457763672,22.239999771118164,22.579999923706055,334902.0
+2022-02-14,22.360000610351562,22.799999237060547,22.200000762939453,22.700000762939453,157273.0
+2022-02-15,22.700000762939453,23.1200008392334,22.540000915527344,22.81999969482422,223329.0
+2022-02-16,22.84000015258789,22.959999084472656,22.700000762939453,22.700000762939453,195711.0
+2022-02-17,22.899999618530273,22.920000076293945,22.600000381469727,22.68000030517578,139232.0
+2022-02-20,22.520000457763672,22.600000381469727,22.0,22.020000457763672,172776.0
+2022-02-21,21.739999771118164,22.280000686645508,21.719999313354492,22.0,127094.0
+2022-02-23,22.68000030517578,22.68000030517578,22.1200008392334,22.1200008392334,171950.0
+2022-02-24,20.6200008392334,22.0,20.6200008392334,21.040000915527344,329804.0
+2022-02-27,21.6200008392334,22.31999969482422,21.31999969482422,22.0,576863.0
+2022-02-28,22.0,22.040000915527344,21.719999313354492,21.719999313354492,390839.0
+2022-03-01,21.959999084472656,21.959999084472656,21.700000762939453,21.719999313354492,247497.0
+2022-03-02,21.600000381469727,21.600000381469727,21.0,21.0,290187.0
+2022-03-03,21.0,21.0,20.6200008392334,20.899999618530273,225905.0
+2022-03-06,21.360000610351562,21.360000610351562,20.799999237060547,20.920000076293945,155567.0
+2022-03-07,20.8799991607666,20.920000076293945,20.600000381469727,20.700000762939453,137436.0
+2022-03-08,20.6200008392334,21.0,20.6200008392334,20.760000228881836,142788.0
+2022-03-09,20.920000076293945,21.0,20.760000228881836,20.959999084472656,128670.0
+2022-03-10,20.959999084472656,21.219999313354492,20.920000076293945,21.079999923706055,347596.0
+2022-03-13,21.079999923706055,21.100000381469727,20.84000015258789,20.84000015258789,164248.0
+2022-03-14,20.700000762939453,20.700000762939453,20.299999237060547,20.31999969482422,190397.0
+2022-03-15,20.200000762939453,20.6200008392334,20.100000381469727,20.239999771118164,193873.0
+2022-03-16,20.399999618530273,20.399999618530273,20.239999771118164,20.299999237060547,76581.0
+2022-03-17,20.280000686645508,20.360000610351562,20.15999984741211,20.15999984741211,163338.0
+2022-03-20,20.200000762939453,20.299999237060547,20.15999984741211,20.15999984741211,91098.0
+2022-03-21,20.15999984741211,20.200000762939453,19.899999618530273,19.899999618530273,178538.0
+2022-03-22,19.899999618530273,19.899999618530273,19.719999313354492,19.760000228881836,133089.0
+2022-03-23,19.780000686645508,19.940000534057617,19.719999313354492,19.799999237060547,79426.0
+2022-03-24,19.81999969482422,19.920000076293945,19.739999771118164,19.780000686645508,85995.0
+2022-03-27,19.799999237060547,19.959999084472656,19.739999771118164,19.799999237060547,162861.0
+2022-03-28,19.84000015258789,20.040000915527344,19.799999237060547,20.0,203471.0
+2022-03-29,19.739999771118164,20.3799991607666,19.739999771118164,20.3799991607666,386112.0
+2022-03-30,20.399999618530273,20.81999969482422,20.3799991607666,20.399999618530273,505020.0
+2022-03-31,20.479999542236328,20.65999984741211,20.299999237060547,20.299999237060547,129923.0
+2022-04-03,20.219999313354492,20.3799991607666,20.1200008392334,20.1200008392334,54749.0
+2022-04-04,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2022-04-05,20.020000457763672,20.020000457763672,19.139999389648438,19.3799991607666,278963.0
+2022-04-06,19.239999771118164,19.239999771118164,18.579999923706055,18.920000076293945,229959.0
+2022-04-07,18.899999618530273,19.100000381469727,18.799999237060547,19.0,100932.0
+2022-04-10,19.079999923706055,19.200000762939453,19.040000915527344,19.059999465942383,83607.0
+2022-04-11,19.059999465942383,19.059999465942383,18.719999313354492,18.760000228881836,80935.0
+2022-04-12,18.760000228881836,18.780000686645508,18.5,18.639999389648438,120162.0
+2022-04-13,18.639999389648438,18.68000030517578,18.440000534057617,18.520000457763672,96034.0
+2022-04-14,18.68000030517578,18.780000686645508,18.540000915527344,18.600000381469727,86226.0
+2022-04-17,19.0,20.18000030517578,18.639999389648438,19.399999618530273,547642.0
+2022-04-18,19.399999618530273,19.579999923706055,19.200000762939453,19.260000228881836,148865.0
+2022-04-19,19.15999984741211,19.299999237060547,19.020000457763672,19.100000381469727,102816.0
+2022-04-20,19.040000915527344,20.200000762939453,19.020000457763672,19.979999542236328,746028.0
+2022-04-21,19.959999084472656,20.200000762939453,19.780000686645508,19.799999237060547,306036.0
+2022-04-24,19.65999984741211,20.0,19.100000381469727,19.979999542236328,290866.0
+2022-04-25,20.0,20.18000030517578,19.5,19.579999923706055,243600.0
+2022-04-26,19.31999969482422,19.899999618530273,19.299999237060547,19.6200008392334,114863.0
+2022-04-27,19.6200008392334,19.979999542236328,19.420000076293945,19.700000762939453,114210.0
+2022-04-28,19.799999237060547,19.940000534057617,19.540000915527344,19.940000534057617,90105.0
+2022-05-08,19.040000915527344,19.600000381469727,19.0,19.3799991607666,121140.0
+2022-05-09,19.399999618530273,19.579999923706055,19.399999618530273,19.540000915527344,110602.0
+2022-05-10,19.34000015258789,19.579999923706055,19.34000015258789,19.399999618530273,105574.0
+2022-05-11,19.5,19.600000381469727,19.200000762939453,19.399999618530273,82790.0
+2022-05-12,19.459999084472656,19.459999084472656,18.899999618530273,18.979999542236328,119209.0
+2022-05-15,19.0,19.0,18.780000686645508,18.81999969482422,49402.0
+2022-05-16,19.0,19.0,18.5,18.5,57760.0
+2022-05-17,18.5,18.5,17.559999465942383,17.600000381469727,406574.0
+2022-05-18,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2022-05-19,17.799999237060547,17.799999237060547,17.139999389648438,17.219999313354492,156800.0
+2022-05-22,17.280000686645508,17.280000686645508,16.68000030517578,16.84000015258789,176667.0
+2022-05-23,16.920000076293945,16.940000534057617,16.200000762939453,16.68000030517578,128069.0
+2022-05-24,16.68000030517578,16.68000030517578,16.399999618530273,16.420000076293945,112043.0
+2022-05-25,16.700000762939453,16.760000228881836,16.299999237060547,16.299999237060547,348898.0
+2022-05-26,16.34000015258789,16.459999084472656,16.200000762939453,16.459999084472656,300903.0
+2022-05-29,16.559999465942383,17.5,16.559999465942383,17.200000762939453,777171.0
+2022-05-30,17.280000686645508,17.360000610351562,16.920000076293945,16.979999542236328,321257.0
+2022-05-31,16.979999542236328,16.979999542236328,16.719999313354492,16.81999969482422,239358.0
+2022-06-01,16.860000610351562,17.079999923706055,16.84000015258789,17.059999465942383,139679.0
+2022-06-02,17.100000381469727,18.5,17.100000381469727,18.5,1113870.0
+2022-06-05,18.600000381469727,18.600000381469727,17.760000228881836,17.780000686645508,641575.0
+2022-06-06,17.719999313354492,18.3799991607666,17.579999923706055,18.0,448306.0
+2022-06-07,18.1200008392334,18.1200008392334,17.799999237060547,17.81999969482422,211221.0
+2022-06-08,17.719999313354492,17.8799991607666,17.559999465942383,17.799999237060547,152521.0
+2022-06-09,17.780000686645508,17.799999237060547,17.559999465942383,17.579999923706055,126509.0
+2022-06-12,17.5,17.5,16.459999084472656,16.6200008392334,381835.0
+2022-06-13,16.200000762939453,16.360000610351562,16.0,16.0,159752.0
+2022-06-14,15.960000038146973,16.079999923706055,15.300000190734863,15.800000190734863,150300.0
+2022-06-15,15.800000190734863,16.520000457763672,15.699999809265137,15.899999618530273,282298.0
+2022-06-16,16.0,16.040000915527344,15.640000343322754,15.65999984741211,79713.0
+2022-06-19,15.65999984741211,15.65999984741211,15.0,15.199999809265137,120980.0
+2022-06-20,15.65999984741211,15.65999984741211,15.119999885559082,15.420000076293945,96584.0
+2022-06-21,15.539999961853027,15.800000190734863,15.539999961853027,15.779999732971191,58756.0
+2022-06-22,15.5,15.5,15.300000190734863,15.300000190734863,68012.0
+2022-06-23,15.100000381469727,15.100000381469727,14.399999618530273,15.0,106988.0
+2022-06-26,15.399999618530273,15.979999542236328,15.380000114440918,15.699999809265137,161111.0
+2022-06-27,16.0,16.700000762939453,15.779999732971191,15.779999732971191,203587.0
+2022-06-28,15.800000190734863,15.979999542236328,15.5,15.880000114440918,77979.0
+2022-06-29,15.800000190734863,15.899999618530273,15.720000267028809,15.819999694824219,93505.0
+2022-06-30,16.079999923706055,16.360000610351562,15.640000343322754,15.640000343322754,166961.0
+2022-07-03,15.760000228881836,15.819999694824219,15.5,15.520000457763672,68904.0
+2022-07-04,15.399999618530273,15.399999618530273,15.359999656677246,15.359999656677246,38010.0
+2022-07-05,15.5,15.739999771118164,15.5,15.699999809265137,68019.0
+2022-07-06,15.4399995803833,15.600000381469727,15.4399995803833,15.600000381469727,100199.0
+2022-07-13,15.65999984741211,15.680000305175781,15.399999618530273,15.399999618530273,44626.0
+2022-07-14,15.399999618530273,15.399999618530273,14.699999809265137,14.699999809265137,79370.0
+2022-07-17,14.979999542236328,14.979999542236328,14.680000305175781,14.800000190734863,191178.0
+2022-07-18,14.800000190734863,15.300000190734863,14.800000190734863,15.0,114755.0
+2022-07-19,15.020000457763672,15.899999618530273,15.020000457763672,15.520000457763672,335342.0
+2022-07-20,15.539999961853027,15.899999618530273,15.399999618530273,15.600000381469727,208076.0
+2022-07-21,15.760000228881836,15.760000228881836,15.600000381469727,15.600000381469727,81468.0
+2022-07-24,15.699999809265137,16.100000381469727,15.680000305175781,15.800000190734863,140684.0
+2022-07-25,15.720000267028809,16.0,15.699999809265137,15.720000267028809,87794.0
+2022-07-26,15.699999809265137,16.260000228881836,15.699999809265137,15.859999656677246,290824.0
+2022-07-27,15.880000114440918,16.0,15.739999771118164,15.760000228881836,72677.0
+2022-07-28,15.5,16.299999237060547,15.5,16.1200008392334,176549.0
+2022-07-31,16.15999984741211,16.5,16.15999984741211,16.3799991607666,163701.0
+2022-08-01,16.31999969482422,17.299999237060547,16.200000762939453,17.219999313354492,757376.0
+2022-08-02,17.280000686645508,17.459999084472656,17.0,17.020000457763672,623222.0
+2022-08-03,17.100000381469727,17.239999771118164,16.81999969482422,17.020000457763672,309287.0
+2022-08-04,17.1200008392334,17.139999389648438,16.920000076293945,17.040000915527344,181747.0
+2022-08-07,17.020000457763672,17.139999389648438,16.899999618530273,16.899999618530273,130097.0
+2022-08-08,17.0,17.540000915527344,17.0,17.139999389648438,965898.0
+2022-08-09,17.18000030517578,17.280000686645508,17.020000457763672,17.280000686645508,243444.0
+2022-08-10,17.280000686645508,18.0,17.280000686645508,18.0,894566.0
+2022-08-11,18.100000381469727,19.540000915527344,18.0,18.6200008392334,1780534.0
+2022-08-14,19.18000030517578,20.479999542236328,19.020000457763672,20.399999618530273,2223143.0
+2022-08-15,20.5,21.18000030517578,19.600000381469727,19.940000534057617,1729327.0
+2022-08-16,20.0,20.899999618530273,19.899999618530273,19.899999618530273,833572.0
+2022-08-17,19.700000762939453,19.959999084472656,19.5,19.600000381469727,635354.0
+2022-08-18,19.600000381469727,19.760000228881836,19.280000686645508,19.31999969482422,253981.0
+2022-08-21,19.31999969482422,19.31999969482422,19.31999969482422,19.31999969482422,0.0
+2022-08-22,19.15999984741211,20.399999618530273,19.15999984741211,20.1200008392334,850399.0
+2022-08-23,20.1200008392334,20.139999389648438,19.700000762939453,19.940000534057617,379392.0
+2022-08-24,19.5,19.799999237060547,19.399999618530273,19.540000915527344,135617.0
+2022-08-25,19.6200008392334,21.479999542236328,19.6200008392334,21.360000610351562,2692409.0
+2022-08-28,21.299999237060547,21.600000381469727,20.700000762939453,21.079999923706055,1894115.0
+2022-08-29,20.799999237060547,21.8799991607666,20.799999237060547,20.899999618530273,1674812.0
+2022-08-30,20.979999542236328,21.100000381469727,20.200000762939453,20.200000762939453,511407.0
+2022-08-31,20.0,20.31999969482422,19.600000381469727,19.700000762939453,520012.0
+2022-09-01,19.700000762939453,20.0,19.520000457763672,19.739999771118164,171322.0
+2022-09-04,19.899999618530273,20.479999542236328,19.899999618530273,20.399999618530273,506253.0
+2022-09-05,20.399999618530273,20.459999084472656,19.760000228881836,19.780000686645508,414707.0
+2022-09-06,19.780000686645508,19.899999618530273,19.040000915527344,19.260000228881836,206022.0
+2022-09-07,18.899999618530273,19.219999313354492,18.299999237060547,18.5,509105.0
+2022-09-08,18.700000762939453,18.719999313354492,18.399999618530273,18.600000381469727,119447.0
+2022-09-11,18.959999084472656,19.100000381469727,18.799999237060547,19.0,149625.0
+2022-09-12,18.899999618530273,19.219999313354492,18.760000228881836,18.799999237060547,197698.0
+2022-09-13,18.799999237060547,19.040000915527344,18.799999237060547,18.860000610351562,120627.0
+2022-09-14,18.520000457763672,18.719999313354492,18.5,18.700000762939453,89565.0
+2022-09-15,18.920000076293945,18.920000076293945,18.360000610351562,18.760000228881836,134563.0
+2022-09-18,18.540000915527344,18.540000915527344,17.700000762939453,17.700000762939453,189022.0
+2022-09-19,17.579999923706055,18.079999923706055,17.34000015258789,17.799999237060547,141922.0
+2022-09-20,18.079999923706055,18.079999923706055,17.65999984741211,17.700000762939453,93482.0
+2022-09-21,17.5,17.700000762939453,17.219999313354492,17.479999542236328,89426.0
+2022-09-25,16.940000534057617,17.020000457763672,16.0,16.0,303084.0
+2022-09-26,16.0,16.600000381469727,15.760000228881836,15.800000190734863,756472.0
+2022-09-27,16.200000762939453,16.420000076293945,16.0,16.200000762939453,429763.0
+2022-09-28,16.239999771118164,17.399999618530273,16.200000762939453,16.760000228881836,577343.0
+2022-09-29,17.059999465942383,17.059999465942383,16.639999389648438,16.639999389648438,205064.0
+2022-10-02,16.5,16.899999618530273,16.299999237060547,16.81999969482422,144453.0
+2022-10-03,17.0,17.18000030517578,16.899999618530273,17.15999984741211,300162.0
+2022-10-04,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0
+2022-10-05,17.979999542236328,19.200000762939453,17.979999542236328,18.360000610351562,2624180.0
+2022-10-06,18.540000915527344,18.540000915527344,18.040000915527344,18.040000915527344,839590.0
+2022-10-09,18.0,18.040000915527344,17.31999969482422,17.34000015258789,339814.0
+2022-10-10,17.5,17.540000915527344,16.81999969482422,17.0,350030.0
+2022-10-11,17.18000030517578,17.34000015258789,16.979999542236328,17.139999389648438,281913.0
+2022-10-12,17.399999618530273,17.8799991607666,17.260000228881836,17.260000228881836,521370.0
+2022-10-13,17.260000228881836,17.34000015258789,16.8799991607666,16.920000076293945,248461.0
+2022-10-16,17.139999389648438,17.139999389648438,16.65999984741211,16.65999984741211,121710.0
+2022-10-17,16.860000610351562,17.0,16.860000610351562,16.899999618530273,165383.0
+2022-10-18,17.079999923706055,17.200000762939453,16.979999542236328,17.040000915527344,206712.0
+2022-10-19,17.1200008392334,17.239999771118164,17.0,17.15999984741211,270345.0
+2022-10-20,17.15999984741211,18.639999389648438,17.15999984741211,17.899999618530273,1581232.0
+2022-10-23,18.18000030517578,18.260000228881836,17.959999084472656,18.059999465942383,379129.0
+2022-10-24,18.040000915527344,18.040000915527344,17.799999237060547,17.799999237060547,246068.0
+2022-10-25,17.780000686645508,17.8799991607666,17.559999465942383,17.559999465942383,183323.0
+2022-10-26,17.579999923706055,17.760000228881836,17.440000534057617,17.5,164261.0
+2022-10-27,17.68000030517578,18.079999923706055,17.34000015258789,17.559999465942383,537185.0
+2022-10-30,17.899999618530273,17.899999618530273,17.5,17.5,108534.0
+2022-10-31,17.5,17.5,17.5,17.5,0.0
+2022-11-01,17.520000457763672,19.239999771118164,17.399999618530273,19.239999771118164,2627422.0
+2022-11-02,19.1200008392334,19.1200008392334,18.0,18.799999237060547,871819.0
+2022-11-03,18.31999969482422,18.860000610351562,18.31999969482422,18.81999969482422,389056.0
+2022-11-06,18.81999969482422,19.600000381469727,18.65999984741211,19.139999389648438,884883.0
+2022-11-07,19.139999389648438,19.399999618530273,18.700000762939453,19.280000686645508,296960.0
+2022-11-08,19.040000915527344,19.420000076293945,18.81999969482422,19.299999237060547,383335.0
+2022-11-09,19.299999237060547,20.260000228881836,19.1200008392334,19.700000762939453,962700.0
+2022-11-10,19.559999465942383,19.65999984741211,18.18000030517578,18.780000686645508,627942.0
+2022-11-13,18.719999313354492,19.200000762939453,18.440000534057617,19.18000030517578,346886.0
+2022-11-14,19.0,19.479999542236328,18.899999618530273,19.219999313354492,391094.0
+2022-11-15,19.219999313354492,20.0,19.079999923706055,19.459999084472656,894544.0
+2022-11-16,19.5,19.5,19.0,19.239999771118164,279729.0
+2022-11-17,19.18000030517578,19.540000915527344,19.040000915527344,19.540000915527344,259622.0
+2022-11-20,19.299999237060547,20.059999465942383,19.18000030517578,19.600000381469727,439290.0
+2022-11-21,19.5,19.8799991607666,19.200000762939453,19.579999923706055,241235.0
+2022-11-22,19.34000015258789,19.65999984741211,19.34000015258789,19.65999984741211,128858.0
+2022-11-24,19.479999542236328,19.979999542236328,19.1200008392334,19.979999542236328,220660.0
+2022-11-27,20.0,20.0,19.700000762939453,19.959999084472656,214333.0
+2022-11-28,19.719999313354492,19.81999969482422,19.540000915527344,19.639999389648438,186954.0
+2022-11-29,19.600000381469727,19.780000686645508,19.31999969482422,19.719999313354492,199734.0
+2022-11-30,19.459999084472656,19.739999771118164,19.3799991607666,19.5,270076.0
+2022-12-01,19.65999984741211,19.719999313354492,19.440000534057617,19.440000534057617,169310.0
+2022-12-04,19.299999237060547,19.420000076293945,19.100000381469727,19.399999618530273,260178.0
+2022-12-05,19.3799991607666,19.3799991607666,19.059999465942383,19.200000762939453,158961.0
+2022-12-06,19.0,19.18000030517578,18.920000076293945,19.020000457763672,230206.0
+2022-12-07,19.0,19.5,18.899999618530273,19.399999618530273,294115.0
+2022-12-08,19.579999923706055,19.579999923706055,19.020000457763672,19.15999984741211,207443.0
+2022-12-11,19.239999771118164,19.600000381469727,18.100000381469727,19.600000381469727,617769.0
+2022-12-12,19.040000915527344,19.079999923706055,18.799999237060547,19.0,453291.0
+2022-12-13,19.0,19.15999984741211,18.780000686645508,18.979999542236328,743276.0
+2022-12-14,18.979999542236328,19.0,18.639999389648438,18.700000762939453,290781.0
+2022-12-15,18.799999237060547,18.799999237060547,18.18000030517578,18.3799991607666,393325.0
+2022-12-18,18.059999465942383,18.299999237060547,17.739999771118164,17.81999969482422,578996.0
+2022-12-19,17.579999923706055,17.68000030517578,16.84000015258789,16.84000015258789,516349.0
+2022-12-20,16.84000015258789,16.84000015258789,16.1200008392334,16.579999923706055,323525.0
+2022-12-21,16.579999923706055,17.479999542236328,16.579999923706055,17.079999923706055,716668.0
+2022-12-22,17.299999237060547,17.299999237060547,16.959999084472656,17.020000457763672,382786.0
+2022-12-25,17.079999923706055,17.100000381469727,16.719999313354492,16.719999313354492,240525.0
+2022-12-26,16.700000762939453,16.719999313354492,16.200000762939453,16.239999771118164,286637.0
+2022-12-27,16.18000030517578,16.899999618530273,15.859999656677246,16.899999618530273,740795.0
+2022-12-28,16.68000030517578,17.15999984741211,16.68000030517578,17.15999984741211,336204.0
+2022-12-29,17.059999465942383,17.700000762939453,17.0,17.5,391568.0
+2023-01-01,17.68000030517578,17.959999084472656,17.520000457763672,17.940000534057617,132894.0
+2023-01-02,17.940000534057617,18.200000762939453,17.799999237060547,17.84000015258789,558621.0
+2023-01-03,17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0.0
+2023-01-04,17.700000762939453,17.8799991607666,17.139999389648438,17.139999389648438,264748.0
+2023-01-05,17.18000030517578,17.280000686645508,17.059999465942383,17.18000030517578,205206.0
+2023-01-08,17.399999618530273,17.420000076293945,17.260000228881836,17.3799991607666,118438.0
+2023-01-09,17.3799991607666,17.780000686645508,17.299999237060547,17.719999313354492,478704.0
+2023-01-10,17.780000686645508,17.780000686645508,17.520000457763672,17.559999465942383,205799.0
+2023-01-11,17.559999465942383,17.760000228881836,17.559999465942383,17.6200008392334,235213.0
+2023-01-12,17.6200008392334,17.979999542236328,17.559999465942383,17.559999465942383,462523.0
+2023-01-15,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0
+2023-01-16,17.559999465942383,17.780000686645508,17.3799991607666,17.559999465942383,288296.0
+2023-01-17,17.579999923706055,17.760000228881836,17.5,17.559999465942383,217103.0
+2023-01-18,17.579999923706055,17.760000228881836,17.5,17.559999465942383,217103.0
+2023-01-19,18.0,18.479999542236328,18.0,18.0,1318931.0
+2023-01-22,18.0,18.0,18.0,18.0,0.0
+2023-01-23,17.940000534057617,18.280000686645508,17.719999313354492,18.200000762939453,529426.0
+2023-01-24,18.31999969482422,18.399999618530273,18.0,18.0,516143.0
+2023-01-25,18.040000915527344,18.15999984741211,17.940000534057617,17.959999084472656,240956.0
+2023-01-26,17.940000534057617,18.200000762939453,17.899999618530273,18.079999923706055,221363.0
+2023-01-29,18.100000381469727,18.280000686645508,18.040000915527344,18.059999465942383,234013.0
+2023-01-30,17.920000076293945,19.68000030517578,17.899999618530273,18.739999771118164,2201311.0
+2023-01-31,18.780000686645508,19.520000457763672,18.5,18.5,1111068.0
+2023-02-01,18.559999465942383,19.15999984741211,18.399999618530273,18.600000381469727,740546.0
+2023-02-02,18.739999771118164,19.0,18.600000381469727,18.799999237060547,401349.0
+2023-02-05,18.8799991607666,18.8799991607666,17.899999618530273,17.899999618530273,539859.0
+2023-02-06,17.899999618530273,18.280000686645508,17.719999313354492,18.020000457763672,420652.0
+2023-02-07,18.059999465942383,18.219999313354492,17.799999237060547,17.799999237060547,231414.0
+2023-02-08,17.700000762939453,17.899999618530273,17.520000457763672,17.639999389648438,228787.0
+2023-02-09,17.700000762939453,17.84000015258789,17.440000534057617,17.579999923706055,173559.0
+2023-02-12,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2023-02-13,17.239999771118164,17.459999084472656,17.239999771118164,17.420000076293945,171312.0
+2023-02-14,17.440000534057617,17.760000228881836,17.399999618530273,17.440000534057617,244967.0
+2023-02-15,17.440000534057617,17.719999313354492,17.280000686645508,17.559999465942383,242842.0
+2023-02-16,17.559999465942383,17.600000381469727,17.31999969482422,17.34000015258789,125858.0
+2023-02-19,17.299999237060547,17.31999969482422,17.100000381469727,17.100000381469727,96148.0
+2023-02-20,17.100000381469727,17.219999313354492,16.979999542236328,16.979999542236328,173341.0
+2023-02-21,16.979999542236328,16.979999542236328,16.479999542236328,16.600000381469727,148533.0
+2023-02-23,16.5,16.84000015258789,16.5,16.719999313354492,86861.0
+2023-02-26,16.719999313354492,16.760000228881836,16.399999618530273,16.399999618530273,146833.0
+2023-02-27,16.399999618530273,16.799999237060547,16.399999618530273,16.700000762939453,125857.0
+2023-02-28,16.700000762939453,16.940000534057617,16.6200008392334,16.920000076293945,87640.0
+2023-03-01,17.0,17.1200008392334,17.0,17.040000915527344,940.0
+2023-03-02,17.200000762939453,17.34000015258789,17.100000381469727,17.200000762939453,1000.0
+2023-03-05,17.260000228881836,17.260000228881836,17.139999389648438,17.239999771118164,1000.0
+2023-03-06,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2023-03-07,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0
+2023-03-08,16.81999969482422,17.100000381469727,16.600000381469727,16.68000030517578,1022.0
+2023-03-09,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-12,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-13,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-14,16.739999771118164,16.899999618530273,16.559999465942383,16.579999923706055,2668.0
+2023-03-15,16.860000610351562,17.059999465942383,16.600000381469727,16.600000381469727,2711.0
+2023-03-16,16.600000381469727,16.799999237060547,16.0,16.68000030517578,1500.0
+2023-03-19,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0
+2023-03-20,16.68000030517578,16.68000030517578,16.459999084472656,16.600000381469727,1099.0
+2023-03-21,16.700000762939453,16.959999084472656,16.700000762939453,16.899999618530273,1600.0
+2023-03-22,17.020000457763672,17.15999984741211,16.739999771118164,16.860000610351562,1112.0
+2023-03-23,16.719999313354492,16.760000228881836,16.6200008392334,16.6200008392334,986.0
+2023-03-26,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-27,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-28,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0
+2023-03-29,17.700000762939453,18.18000030517578,17.219999313354492,18.18000030517578,1243.0
+2023-03-30,18.200000762939453,18.299999237060547,17.899999618530273,18.239999771118164,2500.0
+2023-04-02,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0
+2023-04-03,18.200000762939453,18.299999237060547,17.920000076293945,18.059999465942383,1000.0
+2023-04-04,18.079999923706055,18.5,18.040000915527344,18.399999618530273,1605.0
+2023-04-05,18.700000762939453,18.799999237060547,18.0,18.280000686645508,3000.0
+2023-04-06,18.200000762939453,18.440000534057617,18.139999389648438,18.399999618530273,1000.0
+2023-04-09,18.399999618530273,18.600000381469727,18.31999969482422,18.600000381469727,1139.0
+2023-04-10,18.700000762939453,18.719999313354492,18.139999389648438,18.280000686645508,1134.0
+2023-04-11,18.31999969482422,18.31999969482422,17.780000686645508,17.780000686645508,1000.0
+2023-04-12,17.799999237060547,18.139999389648438,17.799999237060547,18.079999923706055,1500.0
+2023-04-13,18.100000381469727,18.100000381469727,17.81999969482422,18.0,836.0
+2023-04-16,18.0,18.100000381469727,17.899999618530273,17.899999618530273,1131.0
+2023-04-17,18.0,18.0,17.299999237060547,17.440000534057617,1164.0
+2023-04-25,17.520000457763672,17.799999237060547,17.520000457763672,17.65999984741211,11226.0
+2023-04-26,17.799999237060547,18.020000457763672,17.700000762939453,18.0,845.0
+2023-04-27,18.0,18.260000228881836,17.8799991607666,18.260000228881836,2627.0
+2023-04-30,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-05-01,18.260000228881836,18.260000228881836,18.260000228881836,18.260000228881836,0.0
+2023-05-02,18.360000610351562,18.440000534057617,18.1200008392334,18.139999389648438,2260.0
+2023-05-03,18.100000381469727,18.100000381469727,17.700000762939453,17.700000762939453,7500.0
+2023-05-04,17.719999313354492,18.0,17.719999313354492,17.860000610351562,874.0
+2023-05-07,18.0,18.34000015258789,18.0,18.1200008392334,1999.0
+2023-05-08,18.18000030517578,18.520000457763672,18.079999923706055,18.360000610351562,1918.0
+2023-05-09,18.5,19.100000381469727,18.5,18.84000015258789,1482.0
+2023-05-10,18.899999618530273,18.899999618530273,18.239999771118164,18.239999771118164,2017.0
+2023-05-11,18.239999771118164,18.540000915527344,18.200000762939453,18.3799991607666,2500.0
+2023-05-14,18.399999618530273,18.559999465942383,18.3799991607666,18.420000076293945,16851.0
+2023-05-15,18.100000381469727,18.15999984741211,17.920000076293945,18.040000915527344,1083.0
+2023-05-16,18.059999465942383,18.100000381469727,17.639999389648438,17.639999389648438,1689.0
+2023-05-17,17.700000762939453,18.139999389648438,17.700000762939453,18.1200008392334,890.0
+2023-05-18,18.139999389648438,18.15999984741211,17.959999084472656,17.959999084472656,2984.0
+2023-05-21,18.020000457763672,18.040000915527344,17.860000610351562,17.920000076293945,1218.0
+2023-05-22,17.940000534057617,18.299999237060547,17.84000015258789,18.299999237060547,1368.0
+2023-05-23,18.440000534057617,18.5,18.100000381469727,18.100000381469727,1900.0
+2023-05-24,18.059999465942383,18.34000015258789,17.84000015258789,18.0,2000.0
+2023-05-25,18.040000915527344,18.079999923706055,17.899999618530273,17.920000076293945,1393.0
+2023-05-28,18.100000381469727,18.100000381469727,17.899999618530273,17.940000534057617,1500.0
+2023-05-29,17.920000076293945,18.18000030517578,17.899999618530273,18.020000457763672,4040.0
+2023-05-30,18.020000457763672,18.1200008392334,17.899999618530273,17.920000076293945,1000.0
+2023-05-31,17.8799991607666,17.940000534057617,17.84000015258789,17.860000610351562,1815.0
+2023-06-01,17.940000534057617,17.940000534057617,17.700000762939453,17.700000762939453,992.0
+2023-06-04,17.799999237060547,17.959999084472656,17.760000228881836,17.860000610351562,3317.0
+2023-06-05,17.8799991607666,18.360000610351562,17.8799991607666,18.100000381469727,1040.0
+2023-06-06,18.1200008392334,18.780000686645508,18.040000915527344,18.600000381469727,1982.0
+2023-06-07,18.600000381469727,18.65999984741211,18.3799991607666,18.420000076293945,1511.0
+2023-06-08,17.940000534057617,17.940000534057617,17.700000762939453,17.700000762939453,477.0
+2023-06-11,18.979999542236328,19.299999237060547,18.68000030517578,18.81999969482422,1326.0
+2023-06-12,18.84000015258789,18.8799991607666,18.540000915527344,18.540000915527344,3937.0
+2023-06-13,18.540000915527344,19.0,18.520000457763672,18.579999923706055,1406.0
+2023-06-14,18.600000381469727,18.700000762939453,18.579999923706055,18.65999984741211,1000.0
+2023-06-15,18.65999984741211,18.739999771118164,18.540000915527344,18.600000381469727,2000.0
+2023-06-18,18.600000381469727,19.100000381469727,18.600000381469727,18.799999237060547,1881.0
+2023-06-19,18.780000686645508,18.899999618530273,18.299999237060547,18.31999969482422,350597.0
+2023-06-20,18.299999237060547,18.459999084472656,18.200000762939453,18.200000762939453,210806.0
+2023-06-21,18.200000762939453,18.579999923706055,18.15999984741211,18.31999969482422,236722.0
+2023-06-22,18.299999237060547,18.5,18.200000762939453,18.360000610351562,181182.0
+2023-07-02,18.559999465942383,18.559999465942383,18.299999237060547,18.3799991607666,165200.0
+2023-07-03,18.3799991607666,18.440000534057617,18.280000686645508,18.3799991607666,185985.0
+2023-07-04,18.34000015258789,18.81999969482422,18.200000762939453,18.420000076293945,483485.0
+2023-07-05,18.5,19.100000381469727,18.399999618530273,18.84000015258789,1102263.0
+2023-07-06,18.899999618530273,19.34000015258789,18.860000610351562,19.0,859757.0
+2023-07-09,19.059999465942383,19.540000915527344,18.920000076293945,19.34000015258789,1140128.0
+2023-07-10,19.440000534057617,19.65999984741211,18.940000534057617,18.940000534057617,884539.0
+2023-07-11,19.079999923706055,19.1200008392334,18.540000915527344,18.600000381469727,305773.0
+2023-07-12,18.600000381469727,18.899999618530273,18.5,18.780000686645508,312380.0
+2023-07-13,18.780000686645508,18.959999084472656,18.6200008392334,18.8799991607666,251469.0
+2023-07-16,18.8799991607666,19.299999237060547,18.799999237060547,19.299999237060547,572039.0
+2023-07-17,19.459999084472656,19.760000228881836,19.18000030517578,19.760000228881836,1167887.0
+2023-07-18,19.780000686645508,19.940000534057617,19.479999542236328,19.799999237060547,919626.0
+2023-07-19,19.799999237060547,20.100000381469727,19.719999313354492,20.079999923706055,623552.0
+2023-07-20,20.100000381469727,20.899999618530273,19.940000534057617,20.600000381469727,1436411.0
+2023-07-23,20.540000915527344,20.799999237060547,19.059999465942383,19.100000381469727,1297611.0
+2023-07-24,19.1200008392334,19.299999237060547,18.899999618530273,19.139999389648438,379705.0
+2023-07-25,19.280000686645508,19.420000076293945,19.020000457763672,19.18000030517578,407393.0
+2023-07-26,19.219999313354492,19.399999618530273,19.079999923706055,19.280000686645508,174011.0
+2023-07-27,19.100000381469727,19.280000686645508,19.059999465942383,19.200000762939453,168343.0
+2023-07-30,19.200000762939453,19.260000228881836,18.81999969482422,18.81999969482422,149876.0
+2023-07-31,18.399999618530273,18.479999542236328,18.200000762939453,18.399999618530273,444229.0
+2023-08-01,18.3799991607666,18.84000015258789,18.3799991607666,18.799999237060547,174203.0
+2023-08-02,18.899999618530273,19.139999389648438,18.719999313354492,18.959999084472656,286837.0
+2023-08-03,18.940000534057617,18.940000534057617,18.360000610351562,18.5,155178.0
+2023-08-06,18.5,18.520000457763672,17.719999313354492,18.079999923706055,200253.0
+2023-08-07,18.079999923706055,18.079999923706055,17.020000457763672,17.31999969482422,303718.0
+2023-08-08,17.219999313354492,17.700000762939453,17.219999313354492,17.459999084472656,150138.0
+2023-08-09,17.440000534057617,17.5,17.18000030517578,17.299999237060547,155677.0
+2023-08-10,17.299999237060547,17.639999389648438,17.280000686645508,17.520000457763672,163913.0
+2023-08-13,17.5,17.5,17.260000228881836,17.420000076293945,226969.0
+2023-08-14,17.479999542236328,18.200000762939453,17.360000610351562,17.920000076293945,830927.0
+2023-08-15,18.15999984741211,18.15999984741211,17.65999984741211,17.719999313354492,154545.0
+2023-08-16,17.700000762939453,17.84000015258789,17.200000762939453,17.260000228881836,590977.0
+2023-08-17,17.280000686645508,17.280000686645508,17.079999923706055,17.139999389648438,199645.0
+2023-08-20,17.18000030517578,17.3799991607666,17.079999923706055,17.079999923706055,128173.0
+2023-08-21,17.31999969482422,17.31999969482422,16.760000228881836,16.81999969482422,164331.0
+2023-08-22,16.81999969482422,16.979999542236328,16.700000762939453,16.899999618530273,89726.0
+2023-08-23,16.899999618530273,17.1200008392334,16.760000228881836,16.979999542236328,60654.0
+2023-08-24,17.0,17.100000381469727,16.860000610351562,16.920000076293945,93153.0
+2023-08-27,17.0,17.200000762939453,16.979999542236328,17.079999923706055,77317.0
+2023-08-28,17.079999923706055,17.299999237060547,17.079999923706055,17.299999237060547,81688.0
+2023-08-29,17.280000686645508,17.280000686645508,17.079999923706055,17.079999923706055,75088.0
+2023-08-30,17.100000381469727,17.260000228881836,17.059999465942383,17.18000030517578,101654.0
+2023-08-31,17.15999984741211,17.260000228881836,17.15999984741211,17.18000030517578,59970.0
+2023-09-03,17.260000228881836,17.280000686645508,17.18000030517578,17.200000762939453,63374.0
+2023-09-04,17.219999313354492,17.260000228881836,17.100000381469727,17.139999389648438,71753.0
+2023-09-05,17.100000381469727,17.18000030517578,16.81999969482422,16.920000076293945,99079.0
+2023-09-06,16.920000076293945,17.059999465942383,16.780000686645508,16.84000015258789,47993.0
+2023-09-07,17.0,17.68000030517578,16.799999237060547,16.940000534057617,559249.0
+2023-09-10,16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0.0
+2023-09-11,17.799999237060547,17.8799991607666,17.139999389648438,17.479999542236328,430939.0
+2023-09-12,17.600000381469727,17.799999237060547,17.299999237060547,17.5,256295.0
+2023-09-13,17.600000381469727,17.739999771118164,17.280000686645508,17.34000015258789,103839.0
+2023-09-14,17.479999542236328,17.5,17.200000762939453,17.200000762939453,147784.0
+2023-09-17,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2023-09-18,17.360000610351562,17.5,16.959999084472656,17.059999465942383,117089.0
+2023-09-19,17.020000457763672,17.219999313354492,17.020000457763672,17.100000381469727,56394.0
+2023-09-20,17.100000381469727,17.600000381469727,17.040000915527344,17.260000228881836,259216.0
+2023-09-21,17.239999771118164,17.260000228881836,16.940000534057617,16.940000534057617,177556.0
+2023-09-25,17.0,17.040000915527344,16.860000610351562,16.860000610351562,58798.0
+2023-09-26,16.8799991607666,16.920000076293945,16.65999984741211,16.719999313354492,120936.0
+2023-09-27,16.780000686645508,16.959999084472656,16.719999313354492,16.780000686645508,43828.0
+2023-09-28,16.959999084472656,17.200000762939453,16.799999237060547,16.860000610351562,153792.0
+2023-10-01,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0.0
+2023-10-02,16.639999389648438,16.899999618530273,16.420000076293945,16.420000076293945,97239.0
+2023-10-03,16.399999618530273,16.440000534057617,16.299999237060547,16.31999969482422,46079.0
+2023-10-04,16.459999084472656,16.459999084472656,16.18000030517578,16.260000228881836,57759.0
+2023-10-05,16.079999923706055,16.34000015258789,15.800000190734863,15.800000190734863,140056.0
+2023-10-08,15.899999618530273,16.079999923706055,15.0,15.140000343322754,134869.0
+2023-10-09,15.15999984741211,15.979999542236328,15.15999984741211,15.380000114440918,139182.0
+2023-10-10,15.300000190734863,15.699999809265137,15.279999732971191,15.300000190734863,91123.0
+2023-10-11,15.020000457763672,15.4399995803833,14.819999694824219,14.84000015258789,79917.0
+2023-10-12,14.920000076293945,15.119999885559082,14.800000190734863,15.020000457763672,114205.0
+2023-10-15,15.0,15.119999885559082,14.800000190734863,14.899999618530273,64633.0
+2023-10-16,14.920000076293945,15.100000381469727,14.880000114440918,15.079999923706055,51155.0
+2023-10-17,15.239999771118164,15.4399995803833,15.180000305175781,15.239999771118164,77246.0
+2023-10-18,15.380000114440918,15.380000114440918,14.859999656677246,15.020000457763672,142967.0
+2023-10-19,14.899999618530273,15.100000381469727,14.899999618530273,15.0,48620.0
+2023-10-22,15.0,15.079999923706055,14.319999694824219,14.319999694824219,68580.0
+2023-10-23,14.399999618530273,14.699999809265137,13.5,13.760000228881836,332920.0
+2023-10-24,13.760000228881836,13.979999542236328,13.279999732971191,13.739999771118164,217781.0
+2023-10-25,13.9399995803833,14.100000381469727,13.680000305175781,13.859999656677246,81590.0
+2023-10-26,13.880000114440918,13.9399995803833,13.779999732971191,13.880000114440918,97744.0
+2023-10-29,13.779999732971191,13.859999656677246,13.720000267028809,13.800000190734863,77379.0
+2023-10-30,13.859999656677246,14.140000343322754,13.84000015258789,13.859999656677246,116699.0
+2023-10-31,14.119999885559082,14.119999885559082,13.920000076293945,13.979999542236328,100682.0
+2023-11-01,13.9399995803833,13.979999542236328,13.680000305175781,13.920000076293945,78201.0
+2023-11-02,13.9399995803833,14.100000381469727,13.9399995803833,14.020000457763672,47440.0
+2023-11-05,14.180000305175781,14.479999542236328,14.020000457763672,14.239999771118164,70242.0
+2023-11-06,14.15999984741211,14.399999618530273,14.15999984741211,14.199999809265137,111210.0
+2023-11-07,14.260000228881836,14.260000228881836,14.0,14.0600004196167,81475.0
+2023-11-08,14.039999961853027,14.699999809265137,14.039999961853027,14.140000343322754,292633.0
+2023-11-09,14.100000381469727,14.380000114440918,14.079999923706055,14.239999771118164,78192.0
+2023-11-12,14.239999771118164,15.140000343322754,14.239999771118164,14.520000457763672,349944.0
+2023-11-13,14.779999732971191,14.779999732971191,14.319999694824219,14.399999618530273,108872.0
+2023-11-14,14.319999694824219,14.579999923706055,14.0,14.479999542236328,91511.0
+2023-11-15,14.460000038146973,14.579999923706055,14.279999732971191,14.5,61018.0
+2023-11-16,14.579999923706055,14.819999694824219,14.520000457763672,14.779999732971191,104913.0
+2023-11-19,14.699999809265137,15.260000228881836,14.699999809265137,15.199999809265137,132144.0
+2023-11-20,15.020000457763672,15.300000190734863,14.920000076293945,15.300000190734863,246846.0
+2023-11-21,15.039999961853027,15.600000381469727,15.039999961853027,15.5,198760.0
+2023-11-22,15.65999984741211,15.65999984741211,15.220000267028809,15.34000015258789,216583.0
+2023-11-23,15.65999984741211,15.65999984741211,15.220000267028809,15.34000015258789,216583.0
+2023-11-26,15.239999771118164,15.399999618530273,15.180000305175781,15.399999618530273,99489.0
+2023-11-27,15.420000076293945,15.800000190734863,15.420000076293945,15.739999771118164,269492.0
+2023-11-28,15.800000190734863,15.899999618530273,15.420000076293945,15.420000076293945,201127.0
+2023-11-29,15.600000381469727,15.65999984741211,15.399999618530273,15.420000076293945,89172.0
+2023-11-30,15.420000076293945,15.460000038146973,15.279999732971191,15.319999694824219,65964.0
+2023-12-03,15.5,15.819999694824219,15.380000114440918,15.640000343322754,212031.0
+2023-12-04,15.779999732971191,15.779999732971191,15.4399995803833,15.4399995803833,122510.0
+2023-12-05,15.539999961853027,15.539999961853027,15.199999809265137,15.199999809265137,137219.0
+2023-12-06,15.220000267028809,15.4399995803833,15.220000267028809,15.399999618530273,95266.0
+2023-12-07,15.4399995803833,15.4399995803833,15.239999771118164,15.279999732971191,73838.0
+2023-12-10,15.380000114440918,15.4399995803833,15.260000228881836,15.420000076293945,61314.0
+2023-12-11,15.4399995803833,15.5,15.220000267028809,15.279999732971191,178912.0
+2023-12-12,15.260000228881836,15.34000015258789,15.15999984741211,15.199999809265137,89442.0
+2023-12-13,15.220000267028809,15.279999732971191,14.859999656677246,14.960000038146973,207087.0
+2023-12-14,14.899999618530273,15.0,14.800000190734863,14.800000190734863,332606.0
+2023-12-17,14.84000015258789,14.84000015258789,14.680000305175781,14.720000267028809,158132.0
+2023-12-18,14.699999809265137,14.880000114440918,14.65999984741211,14.699999809265137,217013.0
+2023-12-19,14.699999809265137,16.15999984741211,14.699999809265137,15.399999618530273,3712116.0
+2023-12-20,15.539999961853027,15.539999961853027,15.199999809265137,15.199999809265137,530736.0
+2023-12-21,15.199999809265137,15.720000267028809,15.15999984741211,15.239999771118164,759794.0
+2023-12-24,15.399999618530273,15.4399995803833,15.260000228881836,15.34000015258789,166510.0
+2023-12-25,15.300000190734863,15.380000114440918,15.239999771118164,15.319999694824219,188900.0
+2023-12-26,15.319999694824219,15.65999984741211,15.279999732971191,15.399999618530273,542065.0
+2023-12-27,15.399999618530273,15.699999809265137,15.359999656677246,15.600000381469727,418962.0
+2023-12-28,15.619999885559082,15.699999809265137,15.479999542236328,15.5,206303.0
+2023-12-31,15.420000076293945,15.680000305175781,15.420000076293945,15.5600004196167,271846.0
+2024-01-01,15.600000381469727,15.65999984741211,15.5,15.600000381469727,324799.0
+2024-01-02,15.619999885559082,16.0,15.619999885559082,16.0,642005.0
+2024-01-03,16.079999923706055,16.5,16.0,16.020000457763672,1326458.0
+2024-01-04,16.0,16.399999618530273,15.819999694824219,16.200000762939453,489340.0
+2024-01-07,16.299999237060547,17.239999771118164,16.299999237060547,16.700000762939453,1445802.0
+2024-01-08,16.899999618530273,16.959999084472656,16.459999084472656,16.5,313431.0
+2024-01-09,16.5,16.540000915527344,16.360000610351562,16.3799991607666,201803.0
+2024-01-10,16.34000015258789,16.479999542236328,16.299999237060547,16.420000076293945,159752.0
+2024-01-11,16.440000534057617,16.84000015258789,16.3799991607666,16.600000381469727,366753.0
+2024-01-14,16.3799991607666,16.579999923706055,16.280000686645508,16.34000015258789,186304.0
+2024-01-15,16.3799991607666,16.639999389648438,16.059999465942383,16.100000381469727,290446.0
+2024-01-16,16.059999465942383,16.260000228881836,16.059999465942383,16.260000228881836,115545.0
+2024-01-17,16.280000686645508,16.420000076293945,16.020000457763672,16.040000915527344,124614.0
+2024-01-18,16.0,16.31999969482422,15.640000343322754,16.18000030517578,516320.0
+2024-01-21,16.18000030517578,16.739999771118164,16.18000030517578,16.579999923706055,397046.0
+2024-01-22,16.579999923706055,16.579999923706055,16.579999923706055,16.579999923706055,0.0
+2024-01-23,16.459999084472656,16.459999084472656,16.139999389648438,16.15999984741211,222274.0
+2024-01-24,16.15999984741211,16.34000015258789,16.139999389648438,16.15999984741211,158271.0
+2024-01-25,16.219999313354492,16.299999237060547,16.040000915527344,16.219999313354492,144302.0
+2024-01-28,16.139999389648438,16.520000457763672,16.1200008392334,16.299999237060547,206314.0
+2024-01-29,16.299999237060547,16.420000076293945,16.18000030517578,16.239999771118164,136469.0
+2024-01-30,16.200000762939453,16.260000228881836,15.5,15.579999923706055,244649.0
+2024-01-31,15.5600004196167,15.979999542236328,15.5600004196167,15.880000114440918,125304.0
+2024-02-01,15.720000267028809,16.059999465942383,15.720000267028809,15.9399995803833,104206.0
+2024-02-04,16.100000381469727,16.100000381469727,15.800000190734863,15.859999656677246,67409.0
+2024-02-05,15.859999656677246,16.0,15.760000228881836,16.0,274069.0
+2024-02-06,16.100000381469727,16.360000610351562,16.0,16.200000762939453,282575.0
+2024-02-07,16.200000762939453,16.280000686645508,16.020000457763672,16.1200008392334,123116.0
+2024-02-08,16.200000762939453,16.280000686645508,16.020000457763672,16.1200008392334,123116.0
+2024-02-11,16.34000015258789,16.579999923706055,16.299999237060547,16.31999969482422,331556.0
+2024-02-12,16.31999969482422,16.34000015258789,16.020000457763672,16.059999465942383,177693.0
+2024-02-13,16.0,16.31999969482422,15.899999618530273,16.280000686645508,156413.0
+2024-02-14,16.280000686645508,16.3799991607666,16.0,16.079999923706055,215750.0
+2024-02-15,16.139999389648438,16.34000015258789,16.079999923706055,16.31999969482422,122736.0
+2024-02-18,16.360000610351562,17.260000228881836,16.360000610351562,17.100000381469727,1092760.0
+2024-02-19,17.34000015258789,17.739999771118164,17.200000762939453,17.219999313354492,1364313.0
+2024-02-20,17.200000762939453,17.760000228881836,17.040000915527344,17.5,664804.0
+2024-02-21,17.719999313354492,17.719999313354492,17.219999313354492,17.3799991607666,209962.0
+2024-02-25,17.440000534057617,17.68000030517578,17.399999618530273,17.440000534057617,226288.0
+2024-02-26,17.440000534057617,17.579999923706055,17.15999984741211,17.18000030517578,227730.0
+2024-02-27,17.15999984741211,17.440000534057617,17.059999465942383,17.299999237060547,129459.0
+2024-02-28,17.34000015258789,17.559999465942383,17.219999313354492,17.520000457763672,313867.0
+2024-02-29,17.559999465942383,17.639999389648438,17.280000686645508,17.34000015258789,178247.0
+2024-03-03,17.15999984741211,17.399999618530273,17.139999389648438,17.200000762939453,283112.0
+2024-03-04,17.260000228881836,17.260000228881836,16.8799991607666,16.8799991607666,208947.0
+2024-03-05,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0
+2024-03-06,16.899999618530273,17.280000686645508,16.799999237060547,17.200000762939453,293436.0
+2024-03-07,17.31999969482422,17.34000015258789,17.020000457763672,17.020000457763672,142664.0
+2024-03-10,17.040000915527344,17.34000015258789,17.040000915527344,17.34000015258789,154829.0
+2024-03-11,17.31999969482422,17.31999969482422,17.040000915527344,17.18000030517578,68466.0
+2024-03-12,17.15999984741211,17.280000686645508,17.1200008392334,17.200000762939453,99804.0
+2024-03-13,17.18000030517578,17.420000076293945,17.139999389648438,17.219999313354492,305653.0
+2024-03-14,17.399999618530273,17.760000228881836,17.15999984741211,17.3799991607666,605648.0
+2024-03-17,17.399999618530273,18.0,17.3799991607666,17.799999237060547,742820.0
+2024-03-18,17.860000610351562,18.020000457763672,17.600000381469727,17.780000686645508,447240.0
+2024-03-19,17.780000686645508,18.0,17.639999389648438,17.739999771118164,770749.0
+2024-03-20,17.739999771118164,18.360000610351562,17.739999771118164,18.0,1158951.0
+2024-03-21,17.600000381469727,17.600000381469727,16.65999984741211,16.81999969482422,1082670.0
+2024-03-24,16.81999969482422,16.860000610351562,16.5,16.6200008392334,291181.0
+2024-03-25,16.6200008392334,16.719999313354492,16.31999969482422,16.5,281744.0
+2024-03-26,16.520000457763672,16.579999923706055,15.619999885559082,15.65999984741211,339711.0
+2024-03-27,15.65999984741211,15.960000038146973,15.600000381469727,15.84000015258789,159524.0
+2024-03-28,15.84000015258789,15.9399995803833,15.180000305175781,15.399999618530273,225311.0
+2024-03-31,15.5,15.65999984741211,15.15999984741211,15.579999923706055,103273.0
+2024-04-01,15.579999923706055,15.579999923706055,14.979999542236328,15.180000305175781,147118.0
+2024-04-02,15.100000381469727,15.220000267028809,14.880000114440918,15.15999984741211,194946.0
+2024-04-03,15.460000038146973,15.460000038146973,15.100000381469727,15.199999809265137,112046.0
+2024-04-04,15.279999732971191,15.279999732971191,15.0,15.100000381469727,107557.0
+2024-04-14,,,,,
+2024-04-15,15.4399995803833,15.720000267028809,15.4399995803833,15.699999809265137,161073.0
+2024-04-16,15.859999656677246,15.880000114440918,15.300000190734863,15.460000038146973,247708.0
+2024-04-17,15.640000343322754,15.640000343322754,15.220000267028809,15.300000190734863,56245.0
+2024-04-18,15.239999771118164,15.680000305175781,15.239999771118164,15.4399995803833,170341.0
+2024-04-21,15.699999809265137,15.779999732971191,15.5,15.65999984741211,106708.0
+2024-04-22,15.720000267028809,15.859999656677246,15.5,15.539999961853027,125747.0
+2024-04-23,15.539999961853027,15.5600004196167,15.279999732971191,15.319999694824219,79344.0
+2024-04-24,15.319999694824219,15.460000038146973,15.079999923706055,15.199999809265137,103974.0
+2024-04-25,15.100000381469727,15.279999732971191,14.880000114440918,15.079999923706055,113353.0
+2024-04-28,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0
+2024-04-29,14.899999618530273,15.140000343322754,14.899999618530273,15.119999885559082,112485.0
+2024-04-30,15.180000305175781,15.300000190734863,15.0,15.300000190734863,73099.0
+2024-05-01,15.300000190734863,15.300000190734863,15.119999885559082,15.15999984741211,76985.0
+2024-05-02,15.15999984741211,15.15999984741211,14.979999542236328,15.079999923706055,116275.0
+2024-05-05,15.180000305175781,15.260000228881836,14.979999542236328,15.0600004196167,68454.0
+2024-05-06,15.100000381469727,15.119999885559082,14.979999542236328,15.100000381469727,58994.0
+2024-05-07,15.100000381469727,15.119999885559082,14.9399995803833,14.979999542236328,109688.0
+2024-05-08,14.960000038146973,15.0600004196167,14.960000038146973,15.0,64751.0
+2024-05-09,14.899999618530273,14.979999542236328,14.699999809265137,14.800000190734863,104618.0
+2024-05-12,14.800000190734863,14.800000190734863,14.199999809265137,14.260000228881836,138476.0
+2024-05-13,14.260000228881836,14.779999732971191,14.199999809265137,14.319999694824219,148826.0
+2024-05-14,14.239999771118164,14.4399995803833,13.699999809265137,13.739999771118164,97661.0
+2024-05-15,13.65999984741211,14.039999961853027,13.65999984741211,14.039999961853027,78180.0
+2024-05-16,14.0,14.239999771118164,14.0,14.039999961853027,75210.0
+2024-05-19,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
+2024-05-20,14.100000381469727,14.119999885559082,13.84000015258789,13.899999618530273,51604.0
+2024-05-21,13.899999618530273,14.039999961853027,13.880000114440918,13.920000076293945,23977.0
+2024-05-22,13.920000076293945,13.979999542236328,13.800000190734863,13.84000015258789,30471.0
+2024-05-23,13.84000015258789,13.920000076293945,13.760000228881836,13.779999732971191,35001.0
+2024-05-26,13.779999732971191,13.84000015258789,13.699999809265137,13.779999732971191,26930.0
+2024-05-27,13.699999809265137,13.9399995803833,13.699999809265137,13.899999618530273,24359.0
+2024-05-28,13.920000076293945,14.0,13.720000267028809,13.720000267028809,22179.0
+2024-05-29,13.859999656677246,13.859999656677246,13.720000267028809,13.720000267028809,49839.0
+2024-05-30,13.720000267028809,13.779999732971191,13.699999809265137,13.720000267028809,17974.0
+2024-06-02,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,0.0
+2024-06-03,13.739999771118164,13.960000038146973,13.739999771118164,13.899999618530273,66676.0
+2024-06-04,13.899999618530273,14.779999732971191,13.899999618530273,14.199999809265137,351611.0
+2024-06-05,14.180000305175781,14.220000267028809,13.84000015258789,14.039999961853027,102955.0
+2024-06-06,14.039999961853027,14.4399995803833,14.039999961853027,14.0600004196167,158327.0
+2024-06-09,14.0600004196167,14.300000190734863,14.039999961853027,14.079999923706055,102177.0
+2024-06-10,14.0600004196167,14.220000267028809,13.979999542236328,14.039999961853027,98546.0
+2024-06-11,14.020000457763672,14.359999656677246,14.020000457763672,14.239999771118164,83327.0
+2024-06-12,14.300000190734863,14.319999694824219,14.020000457763672,14.020000457763672,78998.0
+2024-06-13,14.0,14.079999923706055,13.960000038146973,13.979999542236328,29381.0
+2024-06-23,13.979999542236328,14.079999923706055,13.65999984741211,13.680000305175781,36899.0
+2024-06-24,13.859999656677246,14.279999732971191,13.65999984741211,14.15999984741211,86685.0
+2024-06-25,14.020000457763672,14.199999809265137,14.020000457763672,14.079999923706055,69777.0
+2024-06-26,14.079999923706055,14.199999809265137,14.0,14.039999961853027,40077.0
+2024-06-27,14.039999961853027,14.140000343322754,14.0,14.0,30626.0
+2024-06-30,14.0,14.0,14.0,14.0,0.0
+2024-07-01,14.079999923706055,14.300000190734863,14.020000457763672,14.260000228881836,93229.0
+2024-07-02,14.300000190734863,14.520000457763672,14.180000305175781,14.300000190734863,199728.0
+2024-07-03,14.260000228881836,14.380000114440918,14.260000228881836,14.279999732971191,38814.0
+2024-07-04,14.300000190734863,14.460000038146973,14.300000190734863,14.319999694824219,64765.0
+2024-07-07,14.319999694824219,14.84000015258789,14.220000267028809,14.84000015258789,492421.0
+2024-07-08,15.0,15.039999961853027,14.4399995803833,14.600000381469727,257324.0
+2024-07-09,14.680000305175781,14.680000305175781,14.4399995803833,14.5,56997.0
+2024-07-10,14.460000038146973,14.479999542236328,14.359999656677246,14.380000114440918,53475.0
+2024-07-11,14.380000114440918,14.5,14.279999732971191,14.460000038146973,75522.0
+2024-07-14,14.399999618530273,14.739999771118164,14.399999618530273,14.539999961853027,197254.0
+2024-07-15,14.520000457763672,14.720000267028809,14.5,14.520000457763672,81503.0
+2024-07-16,14.65999984741211,14.680000305175781,14.520000457763672,14.5600004196167,55586.0
+2024-07-17,14.5600004196167,14.65999984741211,14.5,14.600000381469727,68419.0
+2024-07-18,14.600000381469727,14.640000343322754,14.5,14.640000343322754,61858.0
+2024-07-21,14.619999885559082,14.619999885559082,14.380000114440918,14.420000076293945,85326.0
+2024-07-22,14.479999542236328,14.5,14.300000190734863,14.359999656677246,60574.0
+2024-07-23,14.359999656677246,14.380000114440918,14.15999984741211,14.260000228881836,80996.0
+2024-07-24,14.260000228881836,14.359999656677246,14.15999984741211,14.260000228881836,63603.0
+2024-07-25,14.34000015258789,14.34000015258789,13.859999656677246,13.920000076293945,127846.0
+2024-07-28,13.920000076293945,14.039999961853027,13.859999656677246,13.899999618530273,32711.0
+2024-07-29,13.859999656677246,13.920000076293945,13.779999732971191,13.779999732971191,63091.0
+2024-07-30,13.739999771118164,13.739999771118164,13.039999961853027,13.399999618530273,229823.0
+2024-07-31,13.399999618530273,13.460000038146973,13.119999885559082,13.4399995803833,86939.0
+2024-08-01,13.4399995803833,13.4399995803833,13.100000381469727,13.199999809265137,78493.0
+2024-08-04,13.220000267028809,13.399999618530273,12.979999542236328,13.0,298072.0
+2024-08-05,13.039999961853027,13.300000190734863,12.520000457763672,12.619999885559082,306975.0
+2024-08-06,12.640000343322754,13.039999961853027,12.640000343322754,12.739999771118164,81824.0
+2024-08-07,13.0600004196167,13.0600004196167,12.800000190734863,12.84000015258789,50666.0
+2024-08-08,12.779999732971191,12.84000015258789,12.359999656677246,12.5600004196167,106036.0
+2024-08-11,12.579999923706055,12.920000076293945,12.579999923706055,12.899999618530273,90339.0
+2024-08-12,12.800000190734863,12.84000015258789,12.579999923706055,12.579999923706055,51122.0
+2024-08-13,12.600000381469727,12.640000343322754,12.5,12.600000381469727,61244.0
+2024-08-14,12.600000381469727,13.039999961853027,12.600000381469727,12.960000038146973,105103.0
+2024-08-15,12.960000038146973,13.279999732971191,12.899999618530273,13.039999961853027,156663.0
+2024-08-18,13.220000267028809,13.65999984741211,13.039999961853027,13.420000076293945,152251.0
+2024-08-19,13.600000381469727,13.600000381469727,13.260000228881836,13.300000190734863,135872.0
+2024-08-20,13.420000076293945,13.880000114440918,13.399999618530273,13.5,475757.0
+2024-08-21,13.5,13.5600004196167,13.300000190734863,13.399999618530273,91814.0
+2024-08-22,13.399999618530273,13.5600004196167,13.399999618530273,13.4399995803833,96991.0
+2024-08-25,13.4399995803833,13.5600004196167,13.4399995803833,13.539999961853027,85269.0
+2024-08-26,13.5600004196167,13.5600004196167,13.319999694824219,13.380000114440918,85401.0
+2024-08-27,13.399999618530273,13.460000038146973,13.279999732971191,13.279999732971191,47163.0
+2024-08-28,13.300000190734863,13.399999618530273,13.15999984741211,13.239999771118164,70499.0
+2024-08-29,13.300000190734863,13.319999694824219,13.180000305175781,13.279999732971191,37949.0
+2024-09-01,13.319999694824219,13.420000076293945,13.279999732971191,13.34000015258789,44286.0
+2024-09-02,13.4399995803833,13.880000114440918,13.300000190734863,13.65999984741211,444326.0
+2024-09-03,13.800000190734863,14.0600004196167,13.720000267028809,13.739999771118164,256819.0
+2024-09-04,13.699999809265137,13.739999771118164,13.479999542236328,13.640000343322754,72357.0
+2024-09-05,13.539999961853027,13.859999656677246,13.539999961853027,13.720000267028809,89228.0
+2024-09-08,13.880000114440918,14.100000381469727,13.65999984741211,13.65999984741211,108594.0
+2024-09-09,13.65999984741211,13.739999771118164,13.539999961853027,13.600000381469727,38441.0
+2024-09-10,13.619999885559082,13.640000343322754,13.460000038146973,13.520000457763672,63677.0
+2024-09-11,13.5,13.579999923706055,13.260000228881836,13.300000190734863,59454.0
+2024-09-12,13.239999771118164,13.4399995803833,13.239999771118164,13.359999656677246,37335.0
+2024-09-15,13.359999656677246,13.479999542236328,13.34000015258789,13.34000015258789,62780.0
+2024-09-16,13.359999656677246,13.380000114440918,13.239999771118164,13.279999732971191,37983.0
+2024-09-17,13.279999732971191,13.380000114440918,13.239999771118164,13.260000228881836,20853.0
+2024-09-18,13.260000228881836,13.300000190734863,13.0,13.119999885559082,102273.0
+2024-09-19,13.020000457763672,13.100000381469727,12.819999694824219,12.9399995803833,177684.0
+2024-09-22,12.960000038146973,13.300000190734863,12.960000038146973,13.300000190734863,251706.0
+2024-09-24,13.300000190734863,13.380000114440918,13.039999961853027,13.199999809265137,91123.0
+2024-09-25,13.199999809265137,14.520000457763672,13.119999885559082,14.520000457763672,842475.0
+2024-09-26,14.800000190734863,15.779999732971191,14.5,14.640000343322754,2462043.0
+2024-09-29,14.479999542236328,15.34000015258789,14.479999542236328,14.600000381469727,448770.0
+2024-09-30,14.699999809265137,14.739999771118164,14.319999694824219,14.579999923706055,362657.0
+2024-10-01,14.640000343322754,14.640000343322754,14.260000228881836,14.4399995803833,403868.0
+2024-10-02,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0
+2024-10-03,14.020000457763672,14.220000267028809,13.760000228881836,13.9399995803833,133410.0
+2024-10-06,13.699999809265137,13.960000038146973,13.239999771118164,13.260000228881836,104736.0
+2024-10-07,13.0,13.600000381469727,13.0,13.5,143395.0
+2024-10-08,13.5,13.600000381469727,12.9399995803833,13.319999694824219,151374.0
+2024-10-09,13.319999694824219,13.319999694824219,13.079999923706055,13.199999809265137,82642.0
+2024-10-10,13.15999984741211,13.4399995803833,13.15999984741211,13.34000015258789,63709.0
+2024-10-13,13.539999961853027,14.600000381469727,13.359999656677246,14.180000305175781,656449.0
+2024-10-14,14.100000381469727,14.380000114440918,13.739999771118164,13.739999771118164,234770.0
+2024-10-15,13.920000076293945,14.279999732971191,13.880000114440918,13.899999618530273,247115.0
+2024-10-16,13.899999618530273,14.0,13.800000190734863,13.84000015258789,102596.0
+2024-10-17,13.899999618530273,13.920000076293945,13.600000381469727,13.619999885559082,66410.0
+2024-10-20,13.800000190734863,13.800000190734863,13.520000457763672,13.600000381469727,72489.0
+2024-10-21,13.579999923706055,13.680000305175781,13.539999961853027,13.619999885559082,62572.0
+2024-10-22,13.680000305175781,14.619999885559082,13.5600004196167,13.779999732971191,581268.0
+2024-10-23,13.800000190734863,14.380000114440918,13.760000228881836,13.880000114440918,712644.0
+2024-10-24,13.800000190734863,14.199999809265137,13.600000381469727,13.600000381469727,227342.0
+2024-10-27,13.720000267028809,14.380000114440918,13.720000267028809,14.0,414300.0
+2024-10-28,14.180000305175781,14.260000228881836,13.899999618530273,13.920000076293945,150207.0
+2024-10-29,13.920000076293945,14.020000457763672,13.699999809265137,13.859999656677246,110332.0
+2024-10-30,13.739999771118164,13.819999694824219,13.399999618530273,13.4399995803833,244093.0
+2024-10-31,13.4399995803833,14.199999809265137,13.34000015258789,13.539999961853027,326834.0
+2024-11-03,13.819999694824219,14.0600004196167,13.5600004196167,14.020000457763672,312747.0
+2024-11-04,14.039999961853027,14.199999809265137,13.84000015258789,14.039999961853027,129314.0
+2024-11-05,14.039999961853027,14.079999923706055,13.4399995803833,13.5,192856.0
+2024-11-06,14.0,14.5,13.600000381469727,13.600000381469727,820525.0
+2024-11-07,13.800000190734863,13.800000190734863,13.619999885559082,13.699999809265137,114665.0
+2024-11-10,13.760000228881836,13.779999732971191,13.479999542236328,13.479999542236328,127698.0
+2024-11-11,13.640000343322754,13.65999984741211,13.420000076293945,13.479999542236328,110794.0
+2024-11-12,13.600000381469727,13.960000038146973,13.359999656677246,13.5,337732.0
+2024-11-13,13.399999618530273,13.619999885559082,13.399999618530273,13.5,77006.0
+2024-11-14,13.420000076293945,13.539999961853027,13.319999694824219,13.34000015258789,92095.0
+2024-11-17,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2024-11-18,13.079999923706055,13.260000228881836,12.960000038146973,13.0600004196167,93362.0
+2024-11-19,12.960000038146973,13.279999732971191,12.960000038146973,13.100000381469727,124820.0
+2024-11-20,13.119999885559082,13.800000190734863,13.100000381469727,13.600000381469727,654342.0
+2024-11-21,13.5600004196167,13.600000381469727,13.399999618530273,13.4399995803833,140772.0
+2024-11-24,13.4399995803833,13.600000381469727,13.260000228881836,13.260000228881836,82316.0
+2024-11-25,13.5,13.760000228881836,13.239999771118164,13.279999732971191,337591.0
+2024-11-26,13.239999771118164,13.380000114440918,13.119999885559082,13.220000267028809,76070.0
+2024-11-27,13.119999885559082,13.180000305175781,12.859999656677246,12.859999656677246,107609.0
+2024-11-28,12.84000015258789,12.9399995803833,12.699999809265137,12.920000076293945,68218.0
+2024-12-01,12.84000015258789,12.9399995803833,12.699999809265137,12.920000076293945,68218.0
+2024-12-02,12.899999618530273,12.899999618530273,12.720000267028809,12.720000267028809,61586.0
+2024-12-03,12.800000190734863,12.84000015258789,12.65999984741211,12.699999809265137,126912.0
+2024-12-04,12.800000190734863,12.800000190734863,12.680000305175781,12.739999771118164,109644.0
+2024-12-05,12.819999694824219,12.880000114440918,12.680000305175781,12.800000190734863,75439.0
+2024-12-08,12.800000190734863,12.899999618530273,12.640000343322754,12.65999984741211,284494.0
+2024-12-09,12.699999809265137,12.699999809265137,12.5600004196167,12.619999885559082,106549.0
+2024-12-10,12.680000305175781,12.960000038146973,12.65999984741211,12.699999809265137,215752.0
+2024-12-11,12.779999732971191,12.779999732971191,12.479999542236328,12.65999984741211,81146.0
+2024-12-12,12.65999984741211,12.760000228881836,12.520000457763672,12.760000228881836,160105.0
+2024-12-15,12.760000228881836,12.84000015258789,12.680000305175781,12.699999809265137,105749.0
+2024-12-16,12.800000190734863,12.819999694824219,12.479999542236328,12.5,196964.0
+2024-12-17,12.539999961853027,12.579999923706055,12.359999656677246,12.399999618530273,73878.0
+2024-12-18,12.399999618530273,12.460000038146973,12.279999732971191,12.319999694824219,67136.0
+2024-12-19,12.319999694824219,12.399999618530273,12.199999809265137,12.260000228881836,67966.0
+2024-12-22,12.420000076293945,12.420000076293945,12.199999809265137,12.199999809265137,68782.0
+2024-12-23,12.220000267028809,12.380000114440918,12.100000381469727,12.15999984741211,45596.0
+2024-12-24,12.15999984741211,12.300000190734863,12.079999923706055,12.100000381469727,45046.0
+2024-12-25,12.100000381469727,12.300000190734863,12.079999923706055,12.119999885559082,52114.0
+2024-12-26,12.220000267028809,12.220000267028809,12.079999923706055,12.100000381469727,44955.0
+2024-12-29,12.020000457763672,12.220000267028809,12.020000457763672,12.079999923706055,137492.0
+2024-12-30,12.079999923706055,12.319999694824219,12.079999923706055,12.199999809265137,116382.0
+2024-12-31,12.199999809265137,12.399999618530273,12.199999809265137,12.239999771118164,100996.0
+2025-01-01,12.260000228881836,12.760000228881836,12.260000228881836,12.579999923706055,386007.0
+2025-01-02,12.779999732971191,12.859999656677246,12.460000038146973,12.5,311132.0
+2025-01-05,12.520000457763672,12.619999885559082,12.420000076293945,12.479999542236328,83225.0
+2025-01-06,12.520000457763672,12.600000381469727,12.479999542236328,12.5,109839.0
+2025-01-07,12.5,12.520000457763672,12.34000015258789,12.5,139169.0
+2025-01-08,12.5,12.5600004196167,12.399999618530273,12.4399995803833,40467.0
+2025-01-09,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,0.0
+2025-01-12,12.319999694824219,12.5,12.319999694824219,12.420000076293945,87094.0
+2025-01-13,12.460000038146973,12.479999542236328,12.34000015258789,12.4399995803833,65182.0
+2025-01-14,12.460000038146973,12.619999885559082,12.420000076293945,12.420000076293945,58646.0
+2025-01-15,12.319999694824219,12.460000038146973,12.319999694824219,12.380000114440918,33187.0
+2025-01-16,12.479999542236328,12.479999542236328,12.359999656677246,12.4399995803833,30640.0
+2025-01-19,12.420000076293945,12.539999961853027,12.420000076293945,12.5,72081.0
+2025-01-20,12.520000457763672,12.680000305175781,12.399999618530273,12.420000076293945,116862.0
+2025-01-21,12.4399995803833,13.020000457763672,12.380000114440918,12.819999694824219,563267.0
+2025-01-22,12.9399995803833,12.979999542236328,12.699999809265137,12.760000228881836,259132.0
+2025-01-23,12.720000267028809,12.800000190734863,12.65999984741211,12.65999984741211,127658.0
+2025-01-26,12.640000343322754,12.819999694824219,12.640000343322754,12.779999732971191,126061.0
+2025-01-27,12.739999771118164,13.140000343322754,12.699999809265137,13.0,400600.0
+2025-01-28,12.880000114440918,13.0,12.84000015258789,12.84000015258789,100609.0
+2025-01-29,12.84000015258789,12.920000076293945,12.65999984741211,12.739999771118164,115262.0
+2025-01-30,12.739999771118164,12.819999694824219,12.65999984741211,12.760000228881836,80185.0
+2025-02-02,12.760000228881836,12.819999694824219,12.65999984741211,12.699999809265137,47256.0
+2025-02-03,12.800000190734863,13.600000381469727,12.699999809265137,12.920000076293945,907386.0
+2025-02-04,12.899999618530273,13.020000457763672,12.779999732971191,12.880000114440918,206267.0
+2025-02-05,12.880000114440918,12.920000076293945,12.779999732971191,12.819999694824219,113730.0
+2025-02-06,12.779999732971191,12.859999656677246,12.720000267028809,12.739999771118164,159616.0
+2025-02-09,12.699999809265137,12.859999656677246,12.65999984741211,12.699999809265137,96257.0
+2025-02-10,12.699999809265137,12.699999809265137,12.619999885559082,12.619999885559082,155686.0
+2025-02-11,12.600000381469727,12.680000305175781,12.539999961853027,12.619999885559082,63151.0
+2025-02-12,12.640000343322754,12.760000228881836,12.399999618530273,12.399999618530273,124936.0
+2025-02-13,12.34000015258789,12.520000457763672,12.34000015258789,12.460000038146973,49189.0
+2025-02-16,12.380000114440918,12.5,12.319999694824219,12.460000038146973,54830.0
+2025-02-17,12.460000038146973,12.460000038146973,12.260000228881836,12.300000190734863,75637.0
+2025-02-18,12.260000228881836,12.319999694824219,12.199999809265137,12.260000228881836,36051.0
+2025-02-19,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0
+2025-02-20,12.100000381469727,12.119999885559082,11.960000038146973,12.039999961853027,73206.0
+2025-02-24,12.020000457763672,12.100000381469727,11.960000038146973,12.0,48450.0
+2025-02-25,12.0,12.180000305175781,11.9399995803833,12.079999923706055,68180.0
+2025-02-26,12.180000305175781,12.180000305175781,12.020000457763672,12.119999885559082,19022.0
+2025-02-27,12.15999984741211,12.15999984741211,11.979999542236328,12.079999923706055,32353.0
+2025-03-02,12.079999923706055,12.079999923706055,11.760000228881836,11.84000015258789,25436.0
+2025-03-03,11.699999809265137,12.039999961853027,11.460000038146973,11.899999618530273,93059.0
+2025-03-04,11.84000015258789,11.84000015258789,11.600000381469727,11.600000381469727,23624.0
+2025-03-05,11.600000381469727,11.760000228881836,11.399999618530273,11.4399995803833,47926.0
+2025-03-06,11.5,11.5,10.979999542236328,11.079999923706055,104104.0
+2025-03-09,10.699999809265137,11.0,10.640000343322754,10.979999542236328,125560.0
+2025-03-10,10.979999542236328,10.979999542236328,10.600000381469727,10.699999809265137,71452.0
+2025-03-11,10.600000381469727,10.800000190734863,10.4399995803833,10.800000190734863,61902.0
+2025-03-12,10.800000190734863,11.039999961853027,10.800000190734863,11.0,35752.0
+2025-03-13,11.020000457763672,11.100000381469727,10.880000114440918,10.960000038146973,37628.0
+2025-03-16,11.0,11.4399995803833,10.920000076293945,11.100000381469727,137063.0
+2025-03-17,11.119999885559082,11.220000267028809,11.0,11.0,63743.0
+2025-03-18,10.880000114440918,11.0,10.779999732971191,10.779999732971191,58226.0
+2025-03-19,10.720000267028809,11.0,10.5600004196167,10.680000305175781,27503.0
+2025-03-20,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0
+2025-03-23,10.600000381469727,10.600000381469727,10.260000228881836,10.319999694824219,28436.0
+2025-03-24,10.239999771118164,10.399999618530273,10.039999961853027,10.15999984741211,40872.0
+2025-03-25,10.15999984741211,10.260000228881836,10.140000343322754,10.140000343322754,30608.0
+2025-03-26,10.399999618530273,10.399999618530273,10.199999809265137,10.319999694824219,21903.0
+2025-03-27,10.479999542236328,10.5600004196167,10.399999618530273,10.5,23248.0
+2025-04-03,10.5,10.5,10.180000305175781,10.420000076293945,24759.0
+2025-04-06,10.0,10.0,9.380000114440918,9.380000114440918,118836.0
+2025-04-07,9.359999656677246,9.359999656677246,8.609999656677246,9.149999618530273,176151.0
+2025-04-08,9.199999809265137,9.550000190734863,9.199999809265137,9.390000343322754,75837.0
+2025-04-09,9.399999618530273,9.739999771118164,9.149999618530273,9.149999618530273,91227.0
+2025-04-10,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
+2025-04-13,9.6899995803833,10.039999961853027,9.6899995803833,9.899999618530273,229495.0
+2025-04-14,9.899999618530273,10.100000381469727,9.880000114440918,10.079999923706055,88145.0
+2025-04-15,10.100000381469727,11.079999923706055,10.079999923706055,11.079999923706055,284151.0
+2025-04-16,12.180000305175781,12.180000305175781,11.0,11.0,1445126.0
+2025-04-17,11.0,11.0,11.0,11.0,0.0
+2025-04-20,10.539999961853027,11.5600004196167,10.539999961853027,11.5600004196167,495008.0
+2025-04-21,12.100000381469727,12.699999809265137,11.859999656677246,12.699999809265137,2161354.0
+2025-04-22,12.979999542236328,13.880000114440918,12.899999618530273,13.199999809265137,4173566.0
+2025-04-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2025-04-24,12.800000190734863,13.760000228881836,12.640000343322754,12.819999694824219,1651628.0
+2025-04-27,13.0,13.539999961853027,12.899999618530273,13.0,883396.0
+2025-04-28,13.0,13.119999885559082,12.739999771118164,12.859999656677246,373530.0
+2025-04-29,12.880000114440918,12.899999618530273,12.65999984741211,12.699999809265137,361046.0
+2025-04-30,12.779999732971191,12.779999732971191,12.100000381469727,12.300000190734863,384284.0
+2025-05-01,12.380000114440918,13.520000457763672,12.220000267028809,13.0600004196167,3148681.0
+2025-05-04,13.420000076293945,13.5,12.600000381469727,12.65999984741211,1323090.0
+2025-05-05,12.739999771118164,13.0600004196167,12.600000381469727,12.699999809265137,635387.0
+2025-05-06,12.680000305175781,13.039999961853027,12.199999809265137,12.34000015258789,713622.0
+2025-05-07,12.600000381469727,12.979999542236328,12.180000305175781,12.520000457763672,904114.0
+2025-05-08,12.520000457763672,12.699999809265137,12.039999961853027,12.079999923706055,308760.0
+2025-05-11,12.199999809265137,12.239999771118164,11.699999809265137,11.760000228881836,582867.0
+2025-05-12,11.84000015258789,12.020000457763672,11.739999771118164,11.859999656677246,383816.0
+2025-05-13,11.979999542236328,12.600000381469727,11.720000267028809,12.079999923706055,1247923.0
+2025-05-14,12.0,12.319999694824219,11.84000015258789,11.880000114440918,493203.0
+2025-05-15,11.760000228881836,11.800000190734863,11.399999618530273,11.520000457763672,449403.0
+2025-05-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2025-05-19,11.300000190734863,12.039999961853027,11.300000190734863,11.859999656677246,829838.0
+2025-05-20,12.0,12.039999961853027,11.600000381469727,11.720000267028809,379522.0
+2025-05-21,11.720000267028809,11.880000114440918,11.579999923706055,11.640000343322754,264166.0
+2025-05-22,11.640000343322754,11.640000343322754,11.300000190734863,11.4399995803833,216989.0
+2025-05-25,11.640000343322754,11.640000343322754,11.0600004196167,11.119999885559082,249338.0
+2025-05-26,11.0,11.15999984741211,10.819999694824219,11.079999923706055,169360.0
+2025-05-27,11.0,11.15999984741211,10.539999961853027,10.739999771118164,125769.0
+2025-05-28,10.880000114440918,11.220000267028809,10.619999885559082,10.84000015258789,245249.0
+2025-05-29,11.0,11.0,10.779999732971191,10.84000015258789,75937.0
+2025-06-01,10.84000015258789,10.9399995803833,10.5,10.600000381469727,66603.0
+2025-06-02,10.779999732971191,11.300000190734863,10.739999771118164,10.779999732971191,451386.0
+2025-06-03,10.779999732971191,10.880000114440918,10.579999923706055,10.600000381469727,196627.0
+2025-06-04,10.640000343322754,10.800000190734863,10.579999923706055,10.680000305175781,188729.0
+2025-06-11,10.680000305175781,11.039999961853027,10.65999984741211,10.859999656677246,248027.0
+2025-06-12,10.859999656677246,10.880000114440918,10.359999656677246,10.65999984741211,238230.0
+2025-06-15,9.649999618530273,10.380000114440918,9.649999618530273,10.100000381469727,158927.0
+2025-06-16,10.100000381469727,10.520000457763672,10.100000381469727,10.380000114440918,205566.0
+2025-06-17,10.300000190734863,10.460000038146973,10.020000457763672,10.039999961853027,157303.0
+2025-06-18,10.039999961853027,10.039999961853027,9.779999732971191,9.779999732971191,111368.0
+2025-06-19,9.829999923706055,9.989999771118164,9.720000267028809,9.890000343322754,97439.0
+2025-06-22,9.979999542236328,10.239999771118164,9.789999961853027,9.8100004196167,177482.0
+2025-06-23,9.8100004196167,10.140000343322754,9.8100004196167,10.020000457763672,143728.0
+2025-06-24,10.300000190734863,10.859999656677246,10.300000190734863,10.779999732971191,377816.0
+2025-06-25,11.140000343322754,11.84000015258789,10.899999618530273,11.84000015258789,621470.0
+2025-06-26,12.399999618530273,12.9399995803833,12.199999809265137,12.34000015258789,1884928.0
+2025-06-29,12.220000267028809,12.960000038146973,12.199999809265137,12.359999656677246,957960.0
+2025-06-30,12.359999656677246,12.600000381469727,12.210000038146973,12.279999732971191,437873.0
+2025-07-01,12.34000015258789,13.5,12.329999923706055,13.1899995803833,3655865.0
+2025-07-02,13.300000190734863,13.869999885559082,13.149999618530273,13.359999656677246,2215131.0
+2025-07-03,13.600000381469727,13.649999618530273,13.1899995803833,13.5,767175.0
+2025-07-06,13.699999809265137,13.869999885559082,13.279999732971191,13.5600004196167,651212.0
+2025-07-07,13.779999732971191,13.829999923706055,13.40999984741211,13.5,608224.0
+2025-07-08,13.40999984741211,13.520000457763672,13.119999885559082,13.199999809265137,320333.0
+2025-07-09,13.199999809265137,13.380000114440918,12.899999618530273,13.359999656677246,245836.0
+2025-07-10,13.430000305175781,13.430000305175781,13.140000343322754,13.229999542236328,187052.0
+2025-07-13,13.239999771118164,13.25,13.0,13.15999984741211,221999.0
+2025-07-14,13.279999732971191,13.279999732971191,12.930000305175781,13.050000190734863,164710.0
+2025-07-15,13.050000190734863,13.180000305175781,12.670000076293945,12.850000381469727,385630.0
+2025-07-16,12.850000381469727,13.0,12.5600004196167,12.569999694824219,272312.0
+2025-07-17,12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,0.0
+2025-07-20,12.630000114440918,12.779999732971191,12.289999961853027,12.479999542236328,132766.0
+2025-07-21,12.460000038146973,12.640000343322754,11.819999694824219,12.640000343322754,295407.0
+2025-07-22,12.40999984741211,12.5600004196167,11.979999542236328,12.020000457763672,361629.0
+2025-07-23,11.920000076293945,12.09000015258789,11.800000190734863,12.069999694824219,205803.0
+2025-07-24,12.050000190734863,12.109999656677246,11.800000190734863,11.920000076293945,116373.0
+2025-07-27,11.920000076293945,12.109999656677246,11.880000114440918,12.069999694824219,194296.0
+2025-07-28,12.069999694824219,12.720000267028809,11.699999809265137,11.75,661168.0
+2025-07-29,11.75,11.90999984741211,11.609999656677246,11.699999809265137,114865.0
+2025-07-30,11.699999809265137,11.850000381469727,11.539999961853027,11.65999984741211,134829.0
+2025-07-31,11.680000305175781,11.760000228881836,11.380000114440918,11.5600004196167,128149.0
+2025-08-03,11.5600004196167,11.649999618530273,11.15999984741211,11.34000015258789,194988.0
+2025-08-04,11.289999961853027,11.369999885559082,10.899999618530273,11.020000457763672,234639.0
+2025-08-05,11.109999656677246,12.119999885559082,11.029999732971191,12.119999885559082,648156.0
+2025-08-06,12.5,13.130000114440918,12.050000190734863,12.390000343322754,1808253.0
+2025-08-07,12.390000343322754,13.029999732971191,12.140000343322754,12.199999809265137,906099.0
+2025-08-10,12.199999809265137,12.970000267028809,12.199999809265137,12.600000381469727,1111645.0
+2025-08-11,12.600000381469727,12.9399995803833,12.1899995803833,12.229999542236328,735553.0
+2025-08-12,12.300000190734863,12.329999923706055,11.949999809265137,12.050000190734863,286083.0
+2025-08-13,12.34000015258789,12.34000015258789,11.699999809265137,11.960000038146973,474760.0
+2025-08-14,12.0,12.979999542236328,11.770000457763672,12.630000114440918,1569378.0
+2025-08-17,12.729999542236328,12.829999923706055,12.399999618530273,12.449999809265137,430311.0
+2025-08-18,12.65999984741211,13.100000381469727,12.399999618530273,12.40999984741211,1288474.0
+2025-08-19,12.5,12.729999542236328,12.149999618530273,12.199999809265137,619843.0
+2025-08-20,12.199999809265137,12.300000190734863,11.819999694824219,11.880000114440918,534838.0
+2025-08-21,11.930000305175781,11.970000267028809,11.630000114440918,11.680000305175781,390208.0
+2025-08-24,11.84000015258789,11.90999984741211,11.680000305175781,11.739999771118164,429709.0
+2025-08-25,11.800000190734863,12.289999961853027,11.75,11.789999961853027,1262328.0
+2025-08-26,11.8100004196167,12.0,11.640000343322754,11.859999656677246,546784.0
+2025-08-27,11.9399995803833,11.9399995803833,11.5,11.539999961853027,503387.0
+2025-08-28,11.75,11.75,11.430000305175781,11.449999809265137,360839.0
+2025-08-31,11.609999656677246,11.609999656677246,11.0,11.260000228881836,409971.0
+2025-09-01,11.25,11.4399995803833,11.0,11.289999961853027,274552.0
+2025-09-02,11.270000457763672,11.289999961853027,11.0,11.130000114440918,275994.0
+2025-09-03,11.100000381469727,11.220000267028809,11.0,11.050000190734863,265336.0
+2025-09-04,11.020000457763672,11.34000015258789,10.949999809265137,11.15999984741211,517887.0