diff --git "a/data/6090.csv" "b/data/6090.csv"
new file mode 100644--- /dev/null
+++ "b/data/6090.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,13.850000381469727,13.899999618530273,13.800000190734863,13.899999618530273,189134.0
+2010-03-04,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2010-03-07,13.899999618530273,14.0,13.899999618530273,14.0,157774.0
+2010-03-08,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,354023.0
+2010-03-09,14.050000190734863,14.149999618530273,13.949999809265137,14.149999618530273,371427.0
+2010-03-10,14.149999618530273,14.149999618530273,14.0,14.100000381469727,183673.0
+2010-03-11,14.149999618530273,14.199999809265137,14.0,14.199999809265137,226207.0
+2010-03-14,14.149999618530273,14.350000381469727,14.149999618530273,14.350000381469727,542137.0
+2010-03-15,14.350000381469727,14.449999809265137,14.300000190734863,14.449999809265137,144467.0
+2010-03-16,14.449999809265137,14.5,14.25,14.300000190734863,283786.0
+2010-03-17,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2010-03-18,14.649999618530273,14.850000381469727,14.649999618530273,14.850000381469727,269666.0
+2010-03-21,14.800000190734863,15.100000381469727,14.800000190734863,15.050000190734863,556153.0
+2010-03-22,15.100000381469727,15.149999618530273,14.949999809265137,15.100000381469727,314257.0
+2010-03-23,15.0,15.0,14.600000381469727,14.949999809265137,243628.0
+2010-03-24,14.899999618530273,14.949999809265137,14.75,14.850000381469727,195977.0
+2010-03-25,14.850000381469727,14.899999618530273,14.75,14.899999618530273,183117.0
+2010-03-28,14.850000381469727,14.850000381469727,14.75,14.800000190734863,142170.0
+2010-03-29,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
+2010-03-30,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
+2010-03-31,14.800000190734863,14.850000381469727,14.75,14.800000190734863,107085.0
+2010-04-01,14.800000190734863,14.800000190734863,14.75,14.800000190734863,87645.0
+2010-04-04,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
+2010-04-05,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
+2010-04-06,14.75,14.850000381469727,14.699999809265137,14.75,145367.0
+2010-04-07,14.800000190734863,14.899999618530273,14.699999809265137,14.75,198895.0
+2010-04-08,14.699999809265137,14.800000190734863,14.699999809265137,14.800000190734863,90064.0
+2010-04-11,14.75,14.800000190734863,14.699999809265137,14.699999809265137,140176.0
+2010-04-12,14.699999809265137,14.699999809265137,14.5,14.550000190734863,245616.0
+2010-04-13,14.649999618530273,14.75,14.5,14.550000190734863,278156.0
+2010-04-14,14.600000381469727,14.600000381469727,14.449999809265137,14.550000190734863,239092.0
+2010-04-15,14.5,14.600000381469727,14.199999809265137,14.449999809265137,285661.0
+2010-04-18,14.5,14.5,14.149999618530273,14.300000190734863,164873.0
+2010-04-19,14.300000190734863,14.5,14.100000381469727,14.5,185636.0
+2010-04-20,14.300000190734863,14.649999618530273,14.300000190734863,14.550000190734863,210317.0
+2010-04-21,14.5,14.550000190734863,14.25,14.449999809265137,158320.0
+2010-04-22,14.399999618530273,14.649999618530273,14.350000381469727,14.600000381469727,187735.0
+2010-04-25,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2010-04-26,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2010-04-27,15.449999809265137,15.699999809265137,15.25,15.550000190734863,860345.0
+2010-04-28,15.5,15.550000190734863,15.350000381469727,15.449999809265137,218312.0
+2010-04-29,15.199999809265137,16.049999237060547,14.949999809265137,15.5,1373628.0
+2010-05-02,15.5,15.5,15.5,15.5,0.0
+2010-05-03,15.600000381469727,15.649999618530273,15.399999618530273,15.449999809265137,354575.0
+2010-05-04,15.399999618530273,15.449999809265137,15.25,15.300000190734863,168177.0
+2010-05-05,15.300000190734863,15.399999618530273,15.149999618530273,15.399999618530273,143521.0
+2010-05-06,15.25,15.25,15.050000190734863,15.100000381469727,198190.0
+2010-05-09,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2010-05-10,14.100000381469727,14.449999809265137,14.100000381469727,14.399999618530273,174905.0
+2010-05-11,14.399999618530273,14.949999809265137,14.399999618530273,14.5,517157.0
+2010-05-12,14.5,14.5,14.399999618530273,14.399999618530273,134415.0
+2010-05-13,14.399999618530273,14.5,14.350000381469727,14.399999618530273,134160.0
+2010-05-16,14.050000190734863,14.199999809265137,13.5,14.0,250848.0
+2010-05-17,13.949999809265137,14.399999618530273,13.75,14.050000190734863,344317.0
+2010-05-18,14.0,14.350000381469727,13.800000190734863,14.300000190734863,213241.0
+2010-05-19,14.300000190734863,14.350000381469727,14.149999618530273,14.25,156359.0
+2010-05-20,13.949999809265137,14.0,13.800000190734863,13.949999809265137,138840.0
+2010-05-23,13.600000381469727,13.75,13.5,13.600000381469727,182010.0
+2010-05-24,13.649999618530273,13.800000190734863,13.399999618530273,13.550000190734863,433954.0
+2010-05-25,13.600000381469727,13.649999618530273,13.300000190734863,13.5,165965.0
+2010-05-26,13.5,13.5,13.5,13.5,0.0
+2010-05-27,12.649999618530273,13.050000190734863,12.550000190734863,12.800000190734863,414671.0
+2010-05-30,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2010-05-31,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2010-06-01,12.899999618530273,12.949999809265137,12.75,12.850000381469727,122034.0
+2010-06-02,12.850000381469727,12.899999618530273,12.699999809265137,12.800000190734863,44526.0
+2010-06-03,12.699999809265137,12.850000381469727,12.699999809265137,12.800000190734863,144248.0
+2010-06-06,12.550000190734863,12.800000190734863,12.0,12.350000381469727,547833.0
+2010-06-07,12.300000190734863,12.449999809265137,12.25,12.25,163178.0
+2010-06-08,12.399999618530273,12.449999809265137,12.25,12.399999618530273,128706.0
+2010-06-09,12.300000190734863,12.300000190734863,12.149999618530273,12.149999618530273,180146.0
+2010-06-10,12.199999809265137,12.25,12.149999618530273,12.149999618530273,189317.0
+2010-06-13,12.399999618530273,13.100000381469727,12.350000381469727,13.050000190734863,854122.0
+2010-06-14,13.100000381469727,14.050000190734863,13.050000190734863,13.75,1013958.0
+2010-06-15,13.75,14.100000381469727,13.600000381469727,13.949999809265137,782437.0
+2010-06-16,13.800000190734863,14.0,13.75,13.949999809265137,353490.0
+2010-06-17,14.050000190734863,14.199999809265137,13.800000190734863,13.850000381469727,498577.0
+2010-06-20,13.850000381469727,13.949999809265137,13.800000190734863,13.899999618530273,112896.0
+2010-06-21,13.850000381469727,13.850000381469727,13.75,13.800000190734863,126527.0
+2010-06-22,13.899999618530273,14.050000190734863,13.75,13.800000190734863,396760.0
+2010-06-23,13.649999618530273,13.800000190734863,13.550000190734863,13.699999809265137,334841.0
+2010-06-24,13.649999618530273,13.75,13.600000381469727,13.699999809265137,154985.0
+2010-06-27,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2010-06-28,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2010-06-29,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2010-06-30,13.600000381469727,13.600000381469727,13.350000381469727,13.5,183238.0
+2010-07-01,13.25,13.600000381469727,13.199999809265137,13.600000381469727,168514.0
+2010-07-04,13.25,13.399999618530273,13.0,13.25,202596.0
+2010-07-05,13.350000381469727,13.350000381469727,13.149999618530273,13.25,162621.0
+2010-07-06,13.25,13.649999618530273,13.25,13.399999618530273,209358.0
+2010-07-07,13.399999618530273,13.5,13.399999618530273,13.449999809265137,183250.0
+2010-07-08,13.350000381469727,13.649999618530273,13.350000381469727,13.350000381469727,278514.0
+2010-07-11,13.350000381469727,13.350000381469727,13.149999618530273,13.25,409940.0
+2010-07-12,13.199999809265137,13.25,13.100000381469727,13.199999809265137,317747.0
+2010-07-13,13.149999618530273,13.25,13.100000381469727,13.25,152176.0
+2010-07-14,13.25,13.25,13.25,13.25,0.0
+2010-07-15,13.449999809265137,13.850000381469727,13.449999809265137,13.600000381469727,586412.0
+2010-07-18,13.600000381469727,13.899999618530273,13.350000381469727,13.649999618530273,278021.0
+2010-07-19,13.600000381469727,13.850000381469727,13.550000190734863,13.75,194201.0
+2010-07-20,13.75,13.899999618530273,13.75,13.899999618530273,169930.0
+2010-07-21,13.949999809265137,14.0,13.800000190734863,14.0,323811.0
+2010-07-22,14.0,14.050000190734863,13.899999618530273,14.0,243115.0
+2010-07-25,14.050000190734863,14.199999809265137,13.800000190734863,14.149999618530273,264351.0
+2010-07-26,14.050000190734863,14.25,14.0,14.25,267686.0
+2010-07-27,14.25,14.399999618530273,14.199999809265137,14.300000190734863,414617.0
+2010-07-28,14.25,14.600000381469727,14.149999618530273,14.600000381469727,421524.0
+2010-07-29,14.550000190734863,14.699999809265137,14.5,14.649999618530273,259989.0
+2010-08-01,14.550000190734863,14.800000190734863,14.449999809265137,14.699999809265137,288103.0
+2010-08-02,14.649999618530273,14.949999809265137,14.5,14.699999809265137,663057.0
+2010-08-03,14.600000381469727,14.75,14.600000381469727,14.75,290215.0
+2010-08-04,14.649999618530273,14.649999618530273,14.550000190734863,14.649999618530273,219286.0
+2010-08-05,14.550000190734863,14.649999618530273,14.350000381469727,14.649999618530273,220486.0
+2010-08-08,14.600000381469727,14.75,14.550000190734863,14.699999809265137,285644.0
+2010-08-09,14.600000381469727,14.649999618530273,14.449999809265137,14.550000190734863,137615.0
+2010-08-10,14.550000190734863,14.600000381469727,14.399999618530273,14.449999809265137,139950.0
+2010-08-11,14.5,14.699999809265137,14.199999809265137,14.699999809265137,411549.0
+2010-08-12,14.600000381469727,14.699999809265137,14.100000381469727,14.100000381469727,334397.0
+2010-08-15,14.399999618530273,14.600000381469727,14.050000190734863,14.5,304783.0
+2010-08-16,14.399999618530273,14.550000190734863,14.100000381469727,14.399999618530273,375550.0
+2010-08-17,14.399999618530273,14.399999618530273,14.100000381469727,14.399999618530273,164480.0
+2010-08-18,14.300000190734863,14.300000190734863,14.100000381469727,14.25,198566.0
+2010-08-19,14.25,14.300000190734863,14.100000381469727,14.199999809265137,165724.0
+2010-08-22,14.0,14.25,14.0,14.100000381469727,177487.0
+2010-08-23,14.100000381469727,14.300000190734863,14.0,14.100000381469727,259247.0
+2010-08-24,14.050000190734863,14.100000381469727,13.850000381469727,14.0,192357.0
+2010-08-25,14.0,14.0,13.800000190734863,13.949999809265137,80399.0
+2010-08-26,14.0,14.050000190734863,13.5,13.5,230066.0
+2010-08-29,13.850000381469727,13.850000381469727,13.300000190734863,13.300000190734863,292018.0
+2010-08-30,13.399999618530273,13.600000381469727,13.350000381469727,13.600000381469727,182879.0
+2010-08-31,13.550000190734863,13.550000190734863,13.199999809265137,13.25,316212.0
+2010-09-01,13.25,13.300000190734863,13.100000381469727,13.25,99261.0
+2010-09-02,13.399999618530273,13.649999618530273,13.350000381469727,13.399999618530273,413258.0
+2010-09-05,13.5,13.5,13.350000381469727,13.449999809265137,333381.0
+2010-09-06,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,144185.0
+2010-09-07,13.300000190734863,13.449999809265137,13.300000190734863,13.399999618530273,221464.0
+2010-09-09,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2010-09-12,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2010-09-14,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
+2010-09-15,13.5,13.600000381469727,13.399999618530273,13.550000190734863,161608.0
+2010-09-16,13.550000190734863,13.75,13.449999809265137,13.75,109178.0
+2010-09-19,13.800000190734863,13.800000190734863,13.600000381469727,13.75,190786.0
+2010-09-20,13.800000190734863,13.800000190734863,13.600000381469727,13.75,140271.0
+2010-09-21,13.699999809265137,13.800000190734863,13.649999618530273,13.75,104473.0
+2010-09-22,13.75,13.800000190734863,13.649999618530273,13.800000190734863,150177.0
+2010-09-26,13.850000381469727,14.25,13.850000381469727,14.25,701755.0
+2010-09-27,14.149999618530273,14.5,14.100000381469727,14.5,467868.0
+2010-09-28,14.399999618530273,14.5,14.350000381469727,14.5,172800.0
+2010-09-29,14.5,14.5,14.5,14.5,0.0
+2010-09-30,14.600000381469727,14.600000381469727,14.399999618530273,14.449999809265137,199204.0
+2010-10-03,14.449999809265137,14.449999809265137,14.25,14.350000381469727,122682.0
+2010-10-04,14.350000381469727,14.449999809265137,14.199999809265137,14.449999809265137,76680.0
+2010-10-05,14.300000190734863,14.399999618530273,14.25,14.25,105308.0
+2010-10-06,14.199999809265137,14.300000190734863,14.100000381469727,14.199999809265137,213630.0
+2010-10-07,14.25,14.399999618530273,14.149999618530273,14.350000381469727,296911.0
+2010-10-10,14.350000381469727,14.5,14.300000190734863,14.399999618530273,245633.0
+2010-10-11,14.350000381469727,14.399999618530273,14.300000190734863,14.399999618530273,149639.0
+2010-10-12,14.300000190734863,14.399999618530273,14.199999809265137,14.300000190734863,95954.0
+2010-10-13,14.199999809265137,14.399999618530273,14.199999809265137,14.300000190734863,151133.0
+2010-10-14,14.199999809265137,14.399999618530273,14.199999809265137,14.300000190734863,151133.0
+2010-10-17,14.100000381469727,14.149999618530273,14.0,14.0,124769.0
+2010-10-18,13.899999618530273,14.050000190734863,13.649999618530273,14.0,179732.0
+2010-10-19,13.75,13.949999809265137,13.75,13.899999618530273,110200.0
+2010-10-20,13.75,13.949999809265137,13.75,13.949999809265137,55771.0
+2010-10-21,13.75,13.949999809265137,13.75,13.949999809265137,55771.0
+2010-10-24,13.699999809265137,13.800000190734863,13.699999809265137,13.699999809265137,77334.0
+2010-10-25,13.699999809265137,13.75,13.649999618530273,13.699999809265137,90604.0
+2010-10-26,13.699999809265137,13.800000190734863,13.699999809265137,13.699999809265137,175792.0
+2010-10-27,13.699999809265137,13.800000190734863,13.699999809265137,13.699999809265137,175792.0
+2010-10-28,13.699999809265137,13.75,13.600000381469727,13.75,102033.0
+2010-10-31,13.699999809265137,13.699999809265137,13.550000190734863,13.649999618530273,143254.0
+2010-11-01,13.5,13.600000381469727,13.25,13.550000190734863,136486.0
+2010-11-02,13.5,13.600000381469727,13.449999809265137,13.600000381469727,130000.0
+2010-11-03,13.600000381469727,13.600000381469727,13.350000381469727,13.550000190734863,241887.0
+2010-11-04,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
+2010-11-07,13.5,13.5,13.399999618530273,13.449999809265137,271349.0
+2010-11-08,13.449999809265137,13.449999809265137,13.300000190734863,13.399999618530273,142106.0
+2010-11-09,13.300000190734863,13.600000381469727,13.25,13.449999809265137,342535.0
+2010-11-10,13.449999809265137,13.550000190734863,13.300000190734863,13.350000381469727,491653.0
+2010-11-11,,,,,
+2010-11-14,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0
+2010-11-18,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0
+2010-11-21,13.050000190734863,13.100000381469727,13.0,13.100000381469727,250429.0
+2010-11-22,13.050000190734863,13.100000381469727,13.0,13.0,215655.0
+2010-11-23,12.949999809265137,13.0,12.899999618530273,13.0,153094.0
+2010-11-24,12.949999809265137,12.949999809265137,12.850000381469727,12.899999618530273,107029.0
+2010-11-25,,,,,
+2010-11-28,13.0,13.0,12.899999618530273,12.899999618530273,289966.0
+2010-11-29,12.899999618530273,12.949999809265137,12.850000381469727,12.949999809265137,161946.0
+2010-11-30,12.899999618530273,12.899999618530273,12.75,12.75,133496.0
+2010-12-01,12.800000190734863,12.850000381469727,12.75,12.800000190734863,194521.0
+2010-12-02,,,,,
+2010-12-05,12.850000381469727,12.899999618530273,12.800000190734863,12.850000381469727,217313.0
+2010-12-06,12.850000381469727,12.949999809265137,12.850000381469727,12.949999809265137,235706.0
+2010-12-07,12.949999809265137,13.0,12.899999618530273,12.949999809265137,520428.0
+2010-12-08,12.850000381469727,12.949999809265137,12.800000190734863,12.899999618530273,256782.0
+2010-12-09,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2010-12-12,13.0,13.100000381469727,13.0,13.0,457470.0
+2010-12-13,13.050000190734863,13.100000381469727,13.0,13.100000381469727,204598.0
+2010-12-14,13.050000190734863,13.199999809265137,13.0,13.149999618530273,307830.0
+2010-12-15,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,101785.0
+2010-12-16,,,,,
+2010-12-19,13.449999809265137,13.449999809265137,13.350000381469727,13.399999618530273,254637.0
+2010-12-20,13.399999618530273,13.449999809265137,13.300000190734863,13.449999809265137,222768.0
+2010-12-21,13.5,13.5,13.350000381469727,13.350000381469727,199066.0
+2010-12-22,13.300000190734863,13.300000190734863,13.25,13.25,180559.0
+2010-12-23,13.25,13.25,13.25,13.25,0.0
+2010-12-26,13.300000190734863,13.300000190734863,13.100000381469727,13.25,229400.0
+2010-12-27,13.149999618530273,13.25,13.149999618530273,13.25,228712.0
+2010-12-28,13.199999809265137,13.300000190734863,13.149999618530273,13.300000190734863,126948.0
+2010-12-29,13.300000190734863,13.399999618530273,13.25,13.399999618530273,272784.0
+2010-12-30,,,,,
+2011-01-02,13.449999809265137,13.449999809265137,13.350000381469727,13.399999618530273,61090.0
+2011-01-03,13.350000381469727,13.350000381469727,13.25,13.350000381469727,234153.0
+2011-01-04,13.300000190734863,13.300000190734863,13.199999809265137,13.25,367006.0
+2011-01-05,13.199999809265137,13.350000381469727,13.149999618530273,13.350000381469727,308249.0
+2011-01-06,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0
+2011-01-09,13.199999809265137,13.300000190734863,13.199999809265137,13.300000190734863,215464.0
+2011-01-10,13.300000190734863,13.300000190734863,13.25,13.25,188906.0
+2011-01-11,13.25,13.300000190734863,13.149999618530273,13.300000190734863,371551.0
+2011-01-12,13.300000190734863,13.550000190734863,13.25,13.550000190734863,623659.0
+2011-01-13,,,,,
+2011-01-16,14.100000381469727,14.350000381469727,14.0,14.149999618530273,896914.0
+2011-01-17,14.050000190734863,14.149999618530273,13.850000381469727,13.899999618530273,458479.0
+2011-01-18,13.800000190734863,14.0,13.800000190734863,14.0,317098.0
+2011-01-19,13.899999618530273,14.0,13.649999618530273,14.0,295687.0
+2011-01-20,,,,,
+2011-01-23,14.199999809265137,14.5,14.149999618530273,14.350000381469727,634163.0
+2011-01-24,14.300000190734863,14.899999618530273,14.300000190734863,14.800000190734863,1067020.0
+2011-01-25,14.899999618530273,15.199999809265137,14.800000190734863,15.050000190734863,1260135.0
+2011-01-26,15.0,15.100000381469727,14.899999618530273,15.0,637127.0
+2011-01-27,,,,,
+2011-01-30,13.800000190734863,15.0,13.800000190734863,14.75,753418.0
+2011-01-31,14.699999809265137,14.949999809265137,14.350000381469727,14.699999809265137,371393.0
+2011-02-01,14.699999809265137,14.899999618530273,14.649999618530273,14.800000190734863,250568.0
+2011-02-02,14.850000381469727,14.899999618530273,14.649999618530273,14.800000190734863,547213.0
+2011-02-03,,,,,
+2011-02-06,14.850000381469727,15.100000381469727,14.800000190734863,15.0,822100.0
+2011-02-07,14.850000381469727,15.100000381469727,14.800000190734863,15.0,822100.0
+2011-02-08,16.450000762939453,17.149999618530273,16.049999237060547,16.399999618530273,2357835.0
+2011-02-09,16.5,16.5,16.100000381469727,16.25,1375273.0
+2011-02-10,,,,,
+2011-02-13,16.200000762939453,16.649999618530273,16.100000381469727,16.450000762939453,1006432.0
+2011-02-14,16.5,16.700000762939453,16.25,16.549999237060547,717581.0
+2011-02-15,16.649999618530273,16.649999618530273,16.350000381469727,16.450000762939453,405670.0
+2011-02-16,16.399999618530273,16.649999618530273,16.25,16.5,1016764.0
+2011-02-17,16.5,16.5,16.5,16.5,0.0
+2011-02-20,16.299999237060547,16.600000381469727,16.299999237060547,16.299999237060547,394439.0
+2011-02-21,16.399999618530273,17.399999618530273,16.350000381469727,17.0,2240503.0
+2011-02-22,16.899999618530273,17.799999237060547,16.799999237060547,17.600000381469727,1608888.0
+2011-02-23,17.700000762939453,18.899999618530273,17.600000381469727,18.399999618530273,3303208.0
+2011-02-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2011-02-27,18.5,18.899999618530273,17.100000381469727,18.0,1242806.0
+2011-02-28,17.950000762939453,18.25,17.700000762939453,18.100000381469727,930166.0
+2011-03-01,18.200000762939453,18.450000762939453,16.299999237060547,16.299999237060547,1158212.0
+2011-03-02,16.0,16.100000381469727,14.699999809265137,15.550000190734863,1609357.0
+2011-03-03,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,0.0
+2011-03-06,16.5,16.549999237060547,15.0,15.649999618530273,1680086.0
+2011-03-07,15.449999809265137,15.800000190734863,15.350000381469727,15.699999809265137,726472.0
+2011-03-08,15.699999809265137,16.200000762939453,15.550000190734863,15.699999809265137,1404712.0
+2011-03-09,15.75,15.899999618530273,15.449999809265137,15.600000381469727,694130.0
+2011-03-10,,,,,
+2011-03-13,17.0,17.899999618530273,16.25,16.700000762939453,2629919.0
+2011-03-14,16.5,16.75,16.149999618530273,16.450000762939453,1367217.0
+2011-03-15,16.100000381469727,16.299999237060547,15.949999809265137,16.0,1044468.0
+2011-03-16,16.100000381469727,16.75,16.100000381469727,16.299999237060547,1676684.0
+2011-03-17,,,,,
+2011-03-20,17.0,17.899999618530273,16.850000381469727,17.899999618530273,2504472.0
+2011-03-21,,,,,
+2011-03-22,17.5,17.899999618530273,17.399999618530273,17.600000381469727,1155307.0
+2011-03-23,17.450000762939453,17.649999618530273,17.350000381469727,17.450000762939453,485577.0
+2011-03-24,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0
+2011-03-27,17.850000381469727,17.850000381469727,17.600000381469727,17.600000381469727,433029.0
+2011-03-28,17.75,18.25,17.5,17.850000381469727,1369975.0
+2011-03-29,17.950000762939453,17.950000762939453,17.700000762939453,17.75,482148.0
+2011-03-30,17.700000762939453,17.799999237060547,17.299999237060547,17.600000381469727,1135411.0
+2011-03-31,,,,,
+2011-04-03,17.75,17.75,17.549999237060547,17.700000762939453,399911.0
+2011-04-04,17.700000762939453,17.700000762939453,17.600000381469727,17.649999618530273,410080.0
+2011-04-05,17.600000381469727,18.649999618530273,17.600000381469727,18.200000762939453,2178767.0
+2011-04-06,18.149999618530273,18.350000381469727,17.799999237060547,17.799999237060547,791553.0
+2011-04-07,,,,,
+2011-04-10,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2011-04-11,18.450000762939453,20.149999618530273,18.399999618530273,20.0,3468828.0
+2011-04-12,20.0,20.700000762939453,19.5,19.899999618530273,2925227.0
+2011-04-13,19.899999618530273,21.049999237060547,19.75,20.950000762939453,2309468.0
+2011-04-14,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0
+2011-04-17,19.600000381469727,19.75,18.899999618530273,19.25,1475499.0
+2011-04-18,19.149999618530273,19.75,19.0,19.149999618530273,1267484.0
+2011-04-19,19.25,19.299999237060547,18.75,19.049999237060547,882879.0
+2011-04-20,19.100000381469727,19.75,18.899999618530273,19.600000381469727,1525417.0
+2011-04-21,,,,,
+2011-04-24,19.649999618530273,20.149999618530273,19.600000381469727,19.950000762939453,1561044.0
+2011-04-25,20.100000381469727,20.25,19.950000762939453,20.049999237060547,1040733.0
+2011-04-26,20.0,20.100000381469727,19.899999618530273,19.899999618530273,470176.0
+2011-04-27,19.799999237060547,20.049999237060547,19.799999237060547,19.950000762939453,421848.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,20.299999237060547,20.350000381469727,20.100000381469727,20.200000762939453,557769.0
+2011-05-03,20.200000762939453,20.850000381469727,20.149999618530273,20.5,1799147.0
+2011-05-04,20.200000762939453,20.850000381469727,20.149999618530273,20.5,1799147.0
+2011-05-05,20.5,20.5,20.5,20.5,0.0
+2011-05-08,21.0,21.399999618530273,20.899999618530273,21.399999618530273,797555.0
+2011-05-09,21.25,21.350000381469727,21.100000381469727,21.100000381469727,790455.0
+2011-05-10,21.200000762939453,21.350000381469727,21.149999618530273,21.200000762939453,561538.0
+2011-05-11,21.25,21.450000762939453,21.200000762939453,21.350000381469727,576332.0
+2011-05-12,,,,,
+2011-05-15,21.5,21.700000762939453,21.100000381469727,21.200000762939453,582339.0
+2011-05-16,20.899999618530273,21.799999237060547,20.799999237060547,21.549999237060547,1687311.0
+2011-05-17,21.600000381469727,22.049999237060547,21.399999618530273,21.700000762939453,1358253.0
+2011-05-18,21.799999237060547,22.25,21.700000762939453,22.0,1230670.0
+2011-05-19,,,,,
+2011-05-22,22.149999618530273,22.299999237060547,21.649999618530273,21.899999618530273,657498.0
+2011-05-23,21.850000381469727,21.850000381469727,21.399999618530273,21.600000381469727,601530.0
+2011-05-24,21.600000381469727,22.100000381469727,21.450000762939453,21.799999237060547,895311.0
+2011-05-25,21.75,21.950000762939453,21.549999237060547,21.899999618530273,460688.0
+2011-05-26,,,,,
+2011-05-29,21.799999237060547,22.799999237060547,21.700000762939453,22.700000762939453,1266514.0
+2011-05-30,22.700000762939453,22.799999237060547,22.299999237060547,22.450000762939453,757297.0
+2011-05-31,22.450000762939453,23.049999237060547,22.350000381469727,22.649999618530273,1250187.0
+2011-06-01,22.799999237060547,23.100000381469727,22.649999618530273,22.899999618530273,1139826.0
+2011-06-02,,,,,
+2011-06-05,22.5,22.799999237060547,22.299999237060547,22.549999237060547,351459.0
+2011-06-06,22.549999237060547,22.600000381469727,22.149999618530273,22.299999237060547,370494.0
+2011-06-07,22.299999237060547,22.5,21.950000762939453,22.0,608657.0
+2011-06-08,21.899999618530273,22.100000381469727,21.200000762939453,21.399999618530273,611936.0
+2011-06-09,,,,,
+2011-06-12,21.299999237060547,21.700000762939453,20.75,21.0,648508.0
+2011-06-13,21.0,21.049999237060547,20.450000762939453,20.450000762939453,550397.0
+2011-06-14,20.549999237060547,20.549999237060547,20.200000762939453,20.450000762939453,620083.0
+2011-06-15,20.5,20.75,20.450000762939453,20.549999237060547,687348.0
+2011-06-16,,,,,
+2011-06-19,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,160864.0
+2011-06-20,20.100000381469727,20.100000381469727,19.5,19.799999237060547,239218.0
+2011-06-21,19.799999237060547,20.149999618530273,19.649999618530273,20.0,459993.0
+2011-06-22,20.0,20.100000381469727,19.850000381469727,19.950000762939453,466959.0
+2011-06-23,,,,,
+2011-06-26,20.649999618530273,20.950000762939453,20.350000381469727,20.799999237060547,586424.0
+2011-06-27,21.100000381469727,21.649999618530273,20.700000762939453,20.799999237060547,2102352.0
+2011-06-28,21.0,21.0,20.600000381469727,20.799999237060547,525270.0
+2011-06-29,20.649999618530273,20.75,20.5,20.600000381469727,290176.0
+2011-06-30,,,,,
+2011-07-03,20.649999618530273,20.950000762939453,20.450000762939453,20.700000762939453,670700.0
+2011-07-04,20.600000381469727,20.850000381469727,20.549999237060547,20.700000762939453,224757.0
+2011-07-05,20.700000762939453,20.75,20.600000381469727,20.600000381469727,81074.0
+2011-07-06,20.450000762939453,20.700000762939453,20.450000762939453,20.600000381469727,155386.0
+2011-07-07,,,,,
+2011-07-10,20.200000762939453,20.25,19.75,19.850000381469727,296031.0
+2011-07-11,19.899999618530273,20.100000381469727,19.799999237060547,19.899999618530273,250990.0
+2011-07-12,19.850000381469727,20.0,19.649999618530273,20.0,119982.0
+2011-07-13,20.0,20.200000762939453,19.899999618530273,19.950000762939453,374637.0
+2011-07-14,,,,,
+2011-07-17,19.899999618530273,20.0,19.649999618530273,20.0,125171.0
+2011-07-18,19.950000762939453,19.950000762939453,19.600000381469727,19.799999237060547,99363.0
+2011-07-19,19.649999618530273,19.850000381469727,19.549999237060547,19.850000381469727,72151.0
+2011-07-20,19.850000381469727,20.399999618530273,19.75,20.399999618530273,517711.0
+2011-07-21,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2011-07-24,20.399999618530273,20.5,20.149999618530273,20.399999618530273,296855.0
+2011-07-25,20.399999618530273,20.399999618530273,20.100000381469727,20.200000762939453,151575.0
+2011-07-26,20.100000381469727,20.350000381469727,20.100000381469727,20.25,107466.0
+2011-07-27,20.149999618530273,20.200000762939453,19.950000762939453,19.950000762939453,117562.0
+2011-07-28,,,,,
+2011-07-31,19.399999618530273,20.0,19.350000381469727,19.549999237060547,286718.0
+2011-08-01,19.5,19.75,19.5,19.649999618530273,239084.0
+2011-08-02,19.549999237060547,19.549999237060547,19.399999618530273,19.399999618530273,145007.0
+2011-08-03,19.299999237060547,19.350000381469727,19.100000381469727,19.299999237060547,96256.0
+2011-08-04,,,,,
+2011-08-07,17.899999618530273,18.0,17.200000762939453,17.899999618530273,188664.0
+2011-08-08,17.899999618530273,18.100000381469727,17.399999618530273,17.600000381469727,85075.0
+2011-08-09,16.5,17.950000762939453,16.25,17.950000762939453,185721.0
+2011-08-10,18.0,18.5,17.600000381469727,17.700000762939453,240534.0
+2011-08-11,,,,,
+2011-08-14,18.0,18.0,17.700000762939453,17.799999237060547,216541.0
+2011-08-15,17.850000381469727,18.049999237060547,17.649999618530273,17.899999618530273,516139.0
+2011-08-16,17.899999618530273,17.899999618530273,17.600000381469727,17.700000762939453,188365.0
+2011-08-17,17.700000762939453,18.149999618530273,17.600000381469727,17.799999237060547,708769.0
+2011-08-18,,,,,
+2011-08-21,17.399999618530273,17.450000762939453,17.100000381469727,17.399999618530273,116320.0
+2011-08-22,17.399999618530273,17.399999618530273,17.0,17.200000762939453,202178.0
+2011-08-23,17.049999237060547,17.149999618530273,16.950000762939453,17.0,84804.0
+2011-08-24,17.049999237060547,17.149999618530273,16.850000381469727,16.950000762939453,186326.0
+2011-08-25,,,,,
+2011-08-28,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2011-09-01,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2011-09-04,17.549999237060547,17.850000381469727,17.100000381469727,17.799999237060547,368944.0
+2011-09-05,17.399999618530273,17.649999618530273,17.399999618530273,17.649999618530273,143882.0
+2011-09-06,17.649999618530273,17.799999237060547,17.350000381469727,17.5,317449.0
+2011-09-07,17.5,18.100000381469727,17.5,18.0,674137.0
+2011-09-08,,,,,
+2011-09-11,18.600000381469727,20.0,18.450000762939453,19.799999237060547,953959.0
+2011-09-12,19.649999618530273,19.75,18.899999618530273,19.649999618530273,463448.0
+2011-09-13,20.0,20.25,19.799999237060547,20.049999237060547,538393.0
+2011-09-14,20.0,20.299999237060547,19.950000762939453,19.950000762939453,256180.0
+2011-09-15,,,,,
+2011-09-18,19.850000381469727,20.0,19.600000381469727,19.75,356498.0
+2011-09-19,19.75,20.0,19.399999618530273,19.5,335926.0
+2011-09-20,19.5,19.899999618530273,19.5,19.899999618530273,515748.0
+2011-09-21,19.899999618530273,20.0,19.700000762939453,19.799999237060547,419991.0
+2011-09-22,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2011-09-25,19.399999618530273,19.600000381469727,19.350000381469727,19.5,141332.0
+2011-09-26,19.200000762939453,19.799999237060547,19.100000381469727,19.799999237060547,657466.0
+2011-09-27,19.899999618530273,19.899999618530273,19.649999618530273,19.799999237060547,561230.0
+2011-09-28,19.75,20.200000762939453,19.600000381469727,19.649999618530273,1366723.0
+2011-09-29,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0
+2011-10-02,21.600000381469727,21.600000381469727,20.399999618530273,21.200000762939453,2300868.0
+2011-10-03,21.200000762939453,21.25,19.899999618530273,19.899999618530273,703296.0
+2011-10-04,19.5,19.850000381469727,19.049999237060547,19.399999618530273,1172725.0
+2011-10-05,19.450000762939453,19.649999618530273,19.25,19.5,777196.0
+2011-10-06,,,,,
+2011-10-09,22.0,22.299999237060547,21.049999237060547,21.899999618530273,2175994.0
+2011-10-10,22.0,22.200000762939453,21.450000762939453,21.450000762939453,671804.0
+2011-10-11,21.700000762939453,22.100000381469727,21.200000762939453,21.5,832677.0
+2011-10-12,21.450000762939453,22.0,21.200000762939453,22.0,832752.0
+2011-10-13,,,,,
+2011-10-16,22.100000381469727,22.100000381469727,21.549999237060547,22.0,403418.0
+2011-10-17,21.649999618530273,22.75,21.5,21.950000762939453,1275420.0
+2011-10-18,22.0,22.0,21.5,21.5,427139.0
+2011-10-19,21.549999237060547,21.75,21.450000762939453,21.549999237060547,429472.0
+2011-10-20,,,,,
+2011-10-23,21.5,21.649999618530273,21.450000762939453,21.5,734505.0
+2011-10-24,21.649999618530273,22.299999237060547,21.25,22.0,1396469.0
+2011-10-25,22.100000381469727,22.200000762939453,21.700000762939453,21.799999237060547,428612.0
+2011-10-26,22.0,22.25,21.850000381469727,22.049999237060547,623228.0
+2011-10-27,22.0,22.25,21.850000381469727,22.049999237060547,623228.0
+2011-10-30,23.700000762939453,25.799999237060547,23.600000381469727,25.799999237060547,4514860.0
+2011-10-31,25.600000381469727,27.200000762939453,25.399999618530273,26.399999618530273,2565183.0
+2011-11-01,26.0,26.299999237060547,25.200000762939453,25.600000381469727,1490612.0
+2011-11-02,25.600000381469727,26.5,25.200000762939453,26.399999618530273,1090163.0
+2011-11-03,,,,,
+2011-11-06,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2011-11-10,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2011-11-13,29.200000762939453,30.0,27.600000381469727,28.0,1735384.0
+2011-11-14,27.899999618530273,28.399999618530273,27.200000762939453,27.600000381469727,1128826.0
+2011-11-15,27.700000762939453,27.799999237060547,27.200000762939453,27.799999237060547,656637.0
+2011-11-16,27.600000381469727,28.100000381469727,27.200000762939453,28.0,945538.0
+2011-11-17,,,,,
+2011-11-20,29.399999618530273,30.0,28.600000381469727,28.700000762939453,720701.0
+2011-11-21,29.399999618530273,30.0,28.600000381469727,28.700000762939453,720701.0
+2011-11-22,27.899999618530273,28.100000381469727,27.5,28.100000381469727,564564.0
+2011-11-23,28.0,28.600000381469727,27.600000381469727,28.200000762939453,483889.0
+2011-11-24,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
+2011-11-27,28.100000381469727,28.299999237060547,27.700000762939453,28.0,355607.0
+2011-11-28,27.799999237060547,28.0,26.899999618530273,27.100000381469727,719026.0
+2011-11-29,27.299999237060547,27.600000381469727,26.5,27.600000381469727,988644.0
+2011-11-30,27.5,27.799999237060547,26.600000381469727,27.600000381469727,1018819.0
+2011-12-01,,,,,
+2011-12-04,28.299999237060547,32.099998474121094,28.0,32.099998474121094,4551977.0
+2011-12-05,32.29999923706055,34.900001525878906,31.600000381469727,32.29999923706055,3980787.0
+2011-12-06,32.0,32.5,31.299999237060547,32.099998474121094,881777.0
+2011-12-07,32.0,35.099998474121094,31.799999237060547,34.400001525878906,3184111.0
+2011-12-08,,,,,
+2011-12-11,33.20000076293945,34.0,30.399999618530273,31.899999618530273,2872073.0
+2011-12-12,32.099998474121094,32.70000076293945,31.399999618530273,31.5,2349921.0
+2011-12-13,31.399999618530273,33.0,29.0,31.299999237060547,3033284.0
+2011-12-14,31.5,32.0,31.100000381469727,31.399999618530273,1123765.0
+2011-12-15,31.5,32.0,31.100000381469727,31.399999618530273,1123765.0
+2011-12-18,,,,,
+2011-12-19,31.700000762939453,32.5,31.299999237060547,31.600000381469727,1103997.0
+2011-12-20,31.600000381469727,31.799999237060547,31.200000762939453,31.5,1177505.0
+2011-12-21,31.600000381469727,31.799999237060547,31.200000762939453,31.5,914412.0
+2011-12-22,31.5,31.5,31.5,31.5,0.0
+2011-12-25,31.299999237060547,31.299999237060547,29.899999618530273,30.100000381469727,1631156.0
+2011-12-26,30.0,30.700000762939453,29.899999618530273,30.200000762939453,857638.0
+2011-12-27,30.200000762939453,30.299999237060547,29.700000762939453,30.0,534992.0
+2011-12-28,29.799999237060547,30.0,29.299999237060547,30.0,693564.0
+2011-12-29,,,,,
+2012-01-01,31.700000762939453,31.899999618530273,29.799999237060547,30.0,3118604.0
+2012-01-02,29.899999618530273,30.0,29.200000762939453,29.299999237060547,1113007.0
+2012-01-03,29.5,29.600000381469727,27.600000381469727,28.399999618530273,1749882.0
+2012-01-04,28.299999237060547,29.200000762939453,28.0,29.200000762939453,1513972.0
+2012-01-05,,,,,
+2012-01-08,30.600000381469727,30.600000381469727,29.5,29.5,2740915.0
+2012-01-09,29.5,29.5,28.600000381469727,28.799999237060547,1677326.0
+2012-01-10,28.100000381469727,29.299999237060547,27.899999618530273,29.0,2587851.0
+2012-01-11,28.799999237060547,28.899999618530273,28.5,28.600000381469727,649367.0
+2012-01-12,,,,,
+2012-01-15,28.200000762939453,28.799999237060547,28.200000762939453,28.5,1229543.0
+2012-01-16,28.200000762939453,28.799999237060547,28.200000762939453,28.5,1229543.0
+2012-01-17,28.0,28.799999237060547,27.399999618530273,27.600000381469727,899232.0
+2012-01-18,27.299999237060547,28.399999618530273,27.299999237060547,27.899999618530273,748465.0
+2012-01-19,27.299999237060547,28.399999618530273,27.299999237060547,27.899999618530273,748465.0
+2012-01-22,28.0,28.100000381469727,27.399999618530273,27.5,1168445.0
+2012-01-23,27.600000381469727,27.899999618530273,27.200000762939453,27.5,1164289.0
+2012-01-24,27.5,27.600000381469727,26.799999237060547,27.100000381469727,2134046.0
+2012-01-25,27.100000381469727,27.100000381469727,26.299999237060547,26.299999237060547,2112771.0
+2012-01-26,,,,,
+2012-01-29,26.799999237060547,26.799999237060547,25.299999237060547,25.799999237060547,3536211.0
+2012-01-30,25.899999618530273,26.899999618530273,25.299999237060547,26.5,4444226.0
+2012-01-31,26.700000762939453,27.5,26.700000762939453,27.100000381469727,3104032.0
+2012-02-01,27.399999618530273,28.100000381469727,27.200000762939453,27.5,4414335.0
+2012-02-02,27.399999618530273,28.100000381469727,27.200000762939453,27.5,4414335.0
+2012-02-05,26.899999618530273,27.299999237060547,26.200000762939453,26.5,1961174.0
+2012-02-06,26.299999237060547,26.899999618530273,25.399999618530273,25.700000762939453,2950643.0
+2012-02-07,25.5,25.899999618530273,25.299999237060547,25.799999237060547,1524318.0
+2012-02-08,25.899999618530273,26.399999618530273,25.700000762939453,26.0,2052309.0
+2012-02-09,25.899999618530273,26.399999618530273,25.700000762939453,26.0,2052309.0
+2012-02-12,25.600000381469727,25.899999618530273,24.950000762939453,25.0,2773914.0
+2012-02-13,25.0,25.700000762939453,24.549999237060547,24.850000381469727,6246655.0
+2012-02-14,24.899999618530273,24.950000762939453,24.450000762939453,24.549999237060547,2425280.0
+2012-02-15,24.600000381469727,25.100000381469727,24.5,25.0,3894832.0
+2012-02-16,24.600000381469727,25.100000381469727,24.5,25.0,3894832.0
+2012-02-19,,,,,
+2012-02-20,24.149999618530273,24.25,23.950000762939453,24.049999237060547,2116585.0
+2012-02-21,24.299999237060547,24.649999618530273,24.200000762939453,24.549999237060547,4043522.0
+2012-02-22,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
+2012-02-23,24.600000381469727,24.799999237060547,24.299999237060547,24.350000381469727,3832240.0
+2012-02-26,24.149999618530273,24.450000762939453,23.850000381469727,24.25,3309364.0
+2012-02-27,24.25,24.5,24.049999237060547,24.5,2590840.0
+2012-02-28,24.700000762939453,25.299999237060547,22.5,23.850000381469727,10425617.0
+2012-02-29,24.700000762939453,25.299999237060547,22.5,23.850000381469727,10425617.0
+2012-03-01,24.0,24.049999237060547,23.299999237060547,23.649999618530273,2985880.0
+2012-03-04,24.100000381469727,24.399999618530273,23.649999618530273,24.100000381469727,6396894.0
+2012-03-05,24.100000381469727,24.299999237060547,23.899999618530273,24.049999237060547,4384296.0
+2012-03-06,24.0,24.600000381469727,23.850000381469727,24.5,6778639.0
+2012-03-07,24.049999237060547,25.399999618530273,24.0,24.850000381469727,13748744.0
+2012-03-08,24.049999237060547,25.399999618530273,24.0,24.850000381469727,13748744.0
+2012-03-11,25.200000762939453,25.600000381469727,24.899999618530273,25.399999618530273,7410898.0
+2012-03-12,25.399999618530273,25.899999618530273,25.0,25.700000762939453,10718259.0
+2012-03-13,25.700000762939453,25.799999237060547,24.799999237060547,25.0,6658188.0
+2012-03-14,25.200000762939453,25.200000762939453,24.5,24.649999618530273,7501840.0
+2012-03-15,25.200000762939453,25.200000762939453,24.5,24.649999618530273,7501840.0
+2012-03-18,25.0,25.399999618530273,24.799999237060547,25.0,6324259.0
+2012-03-19,24.950000762939453,25.0,24.25,24.5,4720659.0
+2012-03-20,24.350000381469727,24.5,23.899999618530273,24.0,3422998.0
+2012-03-21,23.799999237060547,24.350000381469727,23.75,24.25,3259077.0
+2012-03-22,23.799999237060547,24.350000381469727,23.75,24.25,3259077.0
+2012-03-25,24.299999237060547,24.600000381469727,24.200000762939453,24.5,3947344.0
+2012-03-26,24.649999618530273,24.75,24.25,24.399999618530273,3013300.0
+2012-03-27,24.399999618530273,24.399999618530273,23.850000381469727,24.0,3791811.0
+2012-03-28,23.950000762939453,24.399999618530273,23.850000381469727,24.100000381469727,5775240.0
+2012-03-29,23.950000762939453,24.399999618530273,23.850000381469727,24.100000381469727,5775240.0
+2012-04-01,24.149999618530273,24.350000381469727,24.0,24.200000762939453,2903732.0
+2012-04-02,24.100000381469727,24.149999618530273,23.75,23.950000762939453,3063352.0
+2012-04-03,23.899999618530273,24.100000381469727,23.799999237060547,23.850000381469727,4234880.0
+2012-04-04,23.799999237060547,23.899999618530273,23.600000381469727,23.799999237060547,2342020.0
+2012-04-05,,,,,
+2012-04-08,23.649999618530273,23.700000762939453,21.299999237060547,22.100000381469727,4457829.0
+2012-04-09,22.25,23.899999618530273,22.200000762939453,23.5,7116338.0
+2012-04-10,23.600000381469727,23.600000381469727,22.399999618530273,22.549999237060547,2961469.0
+2012-04-11,22.100000381469727,22.5,21.450000762939453,22.049999237060547,2623664.0
+2012-04-12,22.100000381469727,22.5,21.450000762939453,22.049999237060547,2623664.0
+2012-04-15,21.5,21.850000381469727,21.200000762939453,21.25,1487396.0
+2012-04-16,21.25,21.549999237060547,19.450000762939453,20.200000762939453,3147448.0
+2012-04-17,20.399999618530273,21.299999237060547,20.399999618530273,21.0,4021091.0
+2012-04-18,21.100000381469727,21.149999618530273,20.299999237060547,20.350000381469727,2348867.0
+2012-04-19,21.100000381469727,21.149999618530273,20.299999237060547,20.350000381469727,2348867.0
+2012-04-22,21.350000381469727,21.399999618530273,20.700000762939453,20.899999618530273,2494355.0
+2012-04-23,20.700000762939453,20.799999237060547,20.149999618530273,20.399999618530273,1753552.0
+2012-04-24,20.350000381469727,21.850000381469727,20.25,21.200000762939453,4536466.0
+2012-04-25,21.399999618530273,22.0,21.25,21.450000762939453,4626649.0
+2012-04-26,21.399999618530273,22.0,21.25,21.450000762939453,4626649.0
+2012-04-29,22.149999618530273,22.25,21.649999618530273,21.700000762939453,2370928.0
+2012-04-30,21.649999618530273,21.899999618530273,21.200000762939453,21.649999618530273,1875795.0
+2012-05-01,21.75,23.75,21.649999618530273,23.0,12882161.0
+2012-05-02,21.75,23.75,21.649999618530273,23.0,12882161.0
+2012-05-03,23.0,23.100000381469727,22.25,22.399999618530273,4279682.0
+2012-05-06,22.299999237060547,22.799999237060547,21.799999237060547,22.0,3661355.0
+2012-05-07,21.649999618530273,22.149999618530273,21.549999237060547,22.100000381469727,2702133.0
+2012-05-08,22.0,22.100000381469727,21.799999237060547,21.899999618530273,1113823.0
+2012-05-09,21.600000381469727,21.799999237060547,20.149999618530273,20.350000381469727,2169569.0
+2012-05-10,21.600000381469727,21.799999237060547,20.149999618530273,20.350000381469727,2169569.0
+2012-05-13,20.149999618530273,20.149999618530273,19.100000381469727,19.299999237060547,2591958.0
+2012-05-14,20.149999618530273,20.149999618530273,19.100000381469727,19.299999237060547,2591958.0
+2012-05-15,18.799999237060547,19.25,18.549999237060547,19.049999237060547,2297206.0
+2012-05-16,18.700000762939453,19.0,18.5,18.950000762939453,1707169.0
+2012-05-17,18.700000762939453,19.0,18.5,18.950000762939453,1707169.0
+2012-05-20,18.799999237060547,18.899999618530273,18.600000381469727,18.799999237060547,1358382.0
+2012-05-21,18.850000381469727,19.25,18.75,19.100000381469727,1822006.0
+2012-05-22,19.399999618530273,19.649999618530273,19.149999618530273,19.149999618530273,3836849.0
+2012-05-23,18.899999618530273,19.049999237060547,18.75,18.850000381469727,1053469.0
+2012-05-24,18.899999618530273,19.049999237060547,18.75,18.850000381469727,1053469.0
+2012-05-27,18.75,18.799999237060547,18.25,18.399999618530273,1532218.0
+2012-05-28,18.549999237060547,18.700000762939453,18.5,18.700000762939453,1484465.0
+2012-05-29,18.75,18.799999237060547,18.350000381469727,18.350000381469727,908085.0
+2012-05-30,18.350000381469727,18.549999237060547,17.899999618530273,18.100000381469727,1843598.0
+2012-05-31,18.350000381469727,18.549999237060547,17.899999618530273,18.100000381469727,1843598.0
+2012-06-03,16.299999237060547,16.450000762939453,15.5,16.200000762939453,3237804.0
+2012-06-04,16.0,16.149999618530273,15.850000381469727,16.049999237060547,1432941.0
+2012-06-05,16.100000381469727,16.200000762939453,15.5,15.550000190734863,1932513.0
+2012-06-06,15.800000190734863,16.0,14.050000190734863,14.600000381469727,3158192.0
+2012-06-07,15.800000190734863,16.0,14.050000190734863,14.600000381469727,3158192.0
+2012-06-10,14.5,15.050000190734863,14.449999809265137,15.0,2749752.0
+2012-06-11,15.199999809265137,16.0,15.0,15.600000381469727,5009205.0
+2012-06-12,15.25,15.550000190734863,15.199999809265137,15.300000190734863,1634465.0
+2012-06-13,15.5,15.600000381469727,15.25,15.300000190734863,1370929.0
+2012-06-14,15.5,15.600000381469727,15.25,15.300000190734863,1370929.0
+2012-06-17,15.399999618530273,15.550000190734863,15.300000190734863,15.399999618530273,1421636.0
+2012-06-18,15.600000381469727,16.0,15.5,15.949999809265137,2160741.0
+2012-06-19,16.0,16.600000381469727,15.850000381469727,16.200000762939453,3685586.0
+2012-06-20,16.350000381469727,16.399999618530273,16.0,16.149999618530273,1555400.0
+2012-06-21,16.350000381469727,16.399999618530273,16.0,16.149999618530273,1555400.0
+2012-06-24,,,,,
+2012-06-25,16.149999618530273,16.25,15.699999809265137,15.800000190734863,1831448.0
+2012-06-26,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-06-27,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-06-28,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-07-01,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0
+2012-07-02,15.050000190734863,15.300000190734863,14.949999809265137,15.199999809265137,1918767.0
+2012-07-03,15.300000190734863,15.649999618530273,15.199999809265137,15.350000381469727,2303986.0
+2012-07-04,15.449999809265137,15.949999809265137,15.300000190734863,15.449999809265137,2504529.0
+2012-07-05,,,,,
+2012-07-08,15.75,16.299999237060547,15.649999618530273,16.200000762939453,1833823.0
+2012-07-09,16.100000381469727,16.149999618530273,15.550000190734863,15.649999618530273,1932248.0
+2012-07-10,15.600000381469727,15.75,15.300000190734863,15.550000190734863,1048398.0
+2012-07-11,15.5,15.550000190734863,14.800000190734863,15.0,961033.0
+2012-07-12,,,,,
+2012-07-15,14.949999809265137,14.949999809265137,14.800000190734863,14.800000190734863,561828.0
+2012-07-16,14.800000190734863,14.850000381469727,14.600000381469727,14.649999618530273,865653.0
+2012-07-17,14.649999618530273,14.800000190734863,14.199999809265137,14.25,1044939.0
+2012-07-18,14.25,14.949999809265137,14.149999618530273,14.800000190734863,1454737.0
+2012-07-19,,,,,
+2012-07-22,15.0,15.699999809265137,15.0,15.449999809265137,1540231.0
+2012-07-23,15.25,15.449999809265137,15.0,15.100000381469727,1059401.0
+2012-07-24,15.100000381469727,15.149999618530273,14.899999618530273,15.149999618530273,749904.0
+2012-07-25,15.100000381469727,15.5,15.050000190734863,15.199999809265137,1127209.0
+2012-07-26,,,,,
+2012-07-29,15.5,16.100000381469727,15.5,16.0,2042188.0
+2012-07-30,16.049999237060547,17.450000762939453,16.049999237060547,16.850000381469727,2933687.0
+2012-07-31,17.0,17.399999618530273,16.799999237060547,17.149999618530273,1461804.0
+2012-08-01,17.200000762939453,17.600000381469727,16.950000762939453,17.049999237060547,1960779.0
+2012-08-02,,,,,
+2012-08-05,17.049999237060547,17.25,17.0,17.149999618530273,591273.0
+2012-08-06,17.200000762939453,18.049999237060547,17.200000762939453,17.450000762939453,3208885.0
+2012-08-07,17.549999237060547,17.700000762939453,17.200000762939453,17.25,2012682.0
+2012-08-08,17.299999237060547,17.350000381469727,16.899999618530273,17.0,1297711.0
+2012-08-09,,,,,
+2012-08-12,17.200000762939453,17.200000762939453,16.899999618530273,17.049999237060547,729482.0
+2012-08-13,17.049999237060547,17.200000762939453,17.0,17.049999237060547,1010982.0
+2012-08-14,16.75,16.850000381469727,16.399999618530273,16.5,821861.0
+2012-08-15,16.549999237060547,16.899999618530273,16.5,16.899999618530273,758736.0
+2012-08-16,,,,,
+2012-08-19,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2012-08-23,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2012-08-26,17.649999618530273,17.700000762939453,17.399999618530273,17.5,1535563.0
+2012-08-27,17.5,17.899999618530273,17.450000762939453,17.75,1774417.0
+2012-08-28,17.700000762939453,17.799999237060547,17.350000381469727,17.450000762939453,1405944.0
+2012-08-29,17.450000762939453,17.549999237060547,17.399999618530273,17.5,810759.0
+2012-08-30,,,,,
+2012-09-02,17.549999237060547,17.950000762939453,17.5,17.75,1496877.0
+2012-09-03,17.75,18.049999237060547,17.549999237060547,17.799999237060547,3310383.0
+2012-09-04,17.850000381469727,17.850000381469727,17.549999237060547,17.75,2273605.0
+2012-09-05,,,,,
+2012-09-06,17.75,17.75,17.75,17.75,0.0
+2012-09-09,17.950000762939453,18.149999618530273,17.850000381469727,17.950000762939453,2263119.0
+2012-09-10,18.049999237060547,18.899999618530273,17.850000381469727,18.350000381469727,5135974.0
+2012-09-11,18.5,18.950000762939453,18.399999618530273,18.549999237060547,2738609.0
+2012-09-12,18.600000381469727,18.700000762939453,18.25,18.299999237060547,1301631.0
+2012-09-13,,,,,
+2012-09-16,18.600000381469727,18.850000381469727,18.5,18.700000762939453,1527303.0
+2012-09-17,18.799999237060547,18.799999237060547,18.549999237060547,18.799999237060547,1286293.0
+2012-09-18,18.850000381469727,19.25,18.75,19.100000381469727,3723975.0
+2012-09-19,19.200000762939453,19.350000381469727,18.399999618530273,18.549999237060547,2775112.0
+2012-09-20,,,,,
+2012-09-24,18.299999237060547,18.299999237060547,17.149999618530273,17.600000381469727,2112294.0
+2012-09-25,17.649999618530273,17.75,17.200000762939453,17.549999237060547,1574243.0
+2012-09-26,17.5,17.5,16.899999618530273,16.950000762939453,1133143.0
+2012-09-27,,,,,
+2012-09-30,16.399999618530273,16.450000762939453,15.600000381469727,16.0,1551417.0
+2012-10-01,16.149999618530273,16.25,16.0,16.25,1764651.0
+2012-10-02,16.25,16.350000381469727,16.0,16.100000381469727,902633.0
+2012-10-03,16.200000762939453,16.950000762939453,16.049999237060547,16.450000762939453,2396721.0
+2012-10-04,,,,,
+2012-10-07,16.200000762939453,16.299999237060547,15.800000190734863,16.0,1030365.0
+2012-10-08,16.0,16.0,15.800000190734863,15.899999618530273,423285.0
+2012-10-09,15.75,15.899999618530273,15.649999618530273,15.75,483063.0
+2012-10-10,15.649999618530273,15.800000190734863,15.550000190734863,15.550000190734863,402963.0
+2012-10-11,,,,,
+2012-10-14,14.850000381469727,14.850000381469727,14.550000190734863,14.699999809265137,819497.0
+2012-10-15,14.649999618530273,15.050000190734863,14.600000381469727,15.0,773636.0
+2012-10-16,15.100000381469727,15.300000190734863,14.899999618530273,14.899999618530273,797086.0
+2012-10-17,14.949999809265137,15.100000381469727,14.949999809265137,15.050000190734863,641847.0
+2012-10-18,,,,,
+2012-10-21,15.100000381469727,15.300000190734863,14.949999809265137,15.0,874221.0
+2012-10-22,14.850000381469727,15.149999618530273,14.850000381469727,15.0,804365.0
+2012-10-23,14.850000381469727,14.899999618530273,14.699999809265137,14.800000190734863,819578.0
+2012-10-24,14.649999618530273,14.850000381469727,14.5,14.75,606763.0
+2012-10-25,,,,,
+2012-10-28,14.75,14.75,14.75,14.75,0.0
+2012-11-01,14.75,14.75,14.75,14.75,0.0
+2012-11-04,14.949999809265137,15.399999618530273,14.949999809265137,15.199999809265137,668107.0
+2012-11-05,15.199999809265137,15.449999809265137,15.149999618530273,15.350000381469727,826725.0
+2012-11-06,15.449999809265137,15.75,15.449999809265137,15.550000190734863,869248.0
+2012-11-07,15.699999809265137,15.800000190734863,15.550000190734863,15.649999618530273,492050.0
+2012-11-08,,,,,
+2012-11-11,16.399999618530273,16.399999618530273,15.699999809265137,15.850000381469727,2127401.0
+2012-11-12,15.699999809265137,15.800000190734863,15.449999809265137,15.550000190734863,724852.0
+2012-11-13,15.5,15.850000381469727,15.5,15.600000381469727,1054918.0
+2012-11-14,15.699999809265137,15.75,15.350000381469727,15.399999618530273,578118.0
+2012-11-15,,,,,
+2012-11-18,15.399999618530273,15.550000190734863,15.149999618530273,15.350000381469727,473490.0
+2012-11-19,15.449999809265137,15.550000190734863,14.699999809265137,15.050000190734863,803613.0
+2012-11-20,15.100000381469727,15.100000381469727,14.600000381469727,14.899999618530273,772437.0
+2012-11-21,14.850000381469727,14.899999618530273,14.649999618530273,14.800000190734863,609452.0
+2012-11-22,,,,,
+2012-11-25,14.850000381469727,14.850000381469727,14.0,14.199999809265137,734309.0
+2012-11-26,14.199999809265137,14.300000190734863,13.449999809265137,14.199999809265137,889562.0
+2012-11-27,14.100000381469727,14.449999809265137,14.0,14.100000381469727,1102733.0
+2012-11-28,14.300000190734863,14.850000381469727,14.100000381469727,14.850000381469727,1224871.0
+2012-11-29,,,,,
+2012-12-02,15.350000381469727,15.899999618530273,15.100000381469727,15.75,1721729.0
+2012-12-03,15.649999618530273,15.899999618530273,15.449999809265137,15.5,1723415.0
+2012-12-04,15.449999809265137,15.649999618530273,15.25,15.649999618530273,818968.0
+2012-12-05,15.699999809265137,15.699999809265137,15.449999809265137,15.600000381469727,798412.0
+2012-12-06,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2012-12-09,15.899999618530273,16.0,15.5,15.5,1597124.0
+2012-12-10,15.300000190734863,15.449999809265137,15.199999809265137,15.25,644340.0
+2012-12-11,15.25,15.649999618530273,15.25,15.399999618530273,950134.0
+2012-12-12,15.399999618530273,15.5,15.25,15.350000381469727,528188.0
+2012-12-13,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
+2012-12-16,15.550000190734863,15.600000381469727,15.449999809265137,15.449999809265137,630424.0
+2012-12-17,15.449999809265137,15.600000381469727,15.449999809265137,15.449999809265137,474136.0
+2012-12-18,15.550000190734863,15.649999618530273,15.300000190734863,15.350000381469727,543194.0
+2012-12-19,15.449999809265137,15.600000381469727,15.300000190734863,15.449999809265137,765306.0
+2012-12-20,15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0.0
+2012-12-23,15.699999809265137,16.049999237060547,15.600000381469727,15.800000190734863,1779196.0
+2012-12-24,15.949999809265137,16.100000381469727,15.550000190734863,15.600000381469727,1750173.0
+2012-12-25,15.649999618530273,15.699999809265137,15.399999618530273,15.399999618530273,689497.0
+2012-12-26,15.399999618530273,15.449999809265137,15.300000190734863,15.350000381469727,598080.0
+2012-12-27,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
+2012-12-30,15.800000190734863,16.0,15.5,15.5,3304462.0
+2012-12-31,15.550000190734863,15.600000381469727,15.050000190734863,15.199999809265137,1556119.0
+2013-01-01,15.25,15.449999809265137,15.149999618530273,15.350000381469727,1599252.0
+2013-01-02,15.25,15.600000381469727,15.25,15.5,1464813.0
+2013-01-03,15.5,15.5,15.5,15.5,0.0
+2013-01-06,15.899999618530273,16.299999237060547,15.899999618530273,16.200000762939453,2867455.0
+2013-01-07,16.149999618530273,16.299999237060547,16.100000381469727,16.149999618530273,1442357.0
+2013-01-08,16.100000381469727,16.149999618530273,15.600000381469727,15.850000381469727,1328670.0
+2013-01-09,15.800000190734863,15.899999618530273,15.699999809265137,15.75,956711.0
+2013-01-10,15.75,15.75,15.75,15.75,0.0
+2013-01-13,16.0,16.0,15.649999618530273,15.699999809265137,1111853.0
+2013-01-14,15.75,15.850000381469727,15.649999618530273,15.800000190734863,762559.0
+2013-01-15,15.800000190734863,15.850000381469727,15.649999618530273,15.800000190734863,565634.0
+2013-01-16,15.75,15.800000190734863,15.649999618530273,15.75,421908.0
+2013-01-17,15.75,15.75,15.75,15.75,0.0
+2013-01-20,15.699999809265137,15.850000381469727,15.600000381469727,15.75,585657.0
+2013-01-21,15.800000190734863,15.850000381469727,15.399999618530273,15.699999809265137,1205696.0
+2013-01-22,15.600000381469727,15.699999809265137,15.5,15.649999618530273,414305.0
+2013-01-23,15.600000381469727,15.649999618530273,15.199999809265137,15.399999618530273,661152.0
+2013-01-24,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2013-01-27,15.449999809265137,15.449999809265137,15.25,15.350000381469727,1036059.0
+2013-01-28,15.300000190734863,15.350000381469727,15.100000381469727,15.149999618530273,927117.0
+2013-01-29,15.149999618530273,15.399999618530273,15.149999618530273,15.350000381469727,2012553.0
+2013-01-30,15.350000381469727,15.649999618530273,15.300000190734863,15.600000381469727,2040044.0
+2013-01-31,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2013-02-03,15.649999618530273,15.649999618530273,15.350000381469727,15.399999618530273,968711.0
+2013-02-04,15.350000381469727,15.449999809265137,15.300000190734863,15.350000381469727,1052916.0
+2013-02-05,15.300000190734863,15.399999618530273,15.050000190734863,15.199999809265137,1468670.0
+2013-02-06,15.300000190734863,15.399999618530273,14.75,14.899999618530273,1555866.0
+2013-02-07,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2013-02-10,14.75,14.899999618530273,14.649999618530273,14.75,1179934.0
+2013-02-11,14.800000190734863,14.949999809265137,14.800000190734863,14.949999809265137,1017152.0
+2013-02-12,14.949999809265137,15.149999618530273,14.850000381469727,15.100000381469727,1816253.0
+2013-02-13,15.050000190734863,15.149999618530273,14.899999618530273,14.949999809265137,904047.0
+2013-02-14,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0
+2013-02-17,14.949999809265137,15.149999618530273,14.899999618530273,15.0,1246587.0
+2013-02-18,15.050000190734863,15.100000381469727,14.899999618530273,14.899999618530273,962431.0
+2013-02-19,14.850000381469727,14.949999809265137,14.699999809265137,14.949999809265137,997868.0
+2013-02-20,14.850000381469727,14.949999809265137,14.800000190734863,14.899999618530273,644449.0
+2013-02-21,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
+2013-02-24,14.850000381469727,14.949999809265137,14.800000190734863,14.850000381469727,930559.0
+2013-02-25,14.899999618530273,14.899999618530273,14.75,14.899999618530273,534611.0
+2013-02-26,14.800000190734863,14.850000381469727,14.699999809265137,14.850000381469727,745769.0
+2013-02-27,14.850000381469727,15.649999618530273,14.850000381469727,15.399999618530273,7776429.0
+2013-02-28,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2013-03-03,15.449999809265137,15.5,15.149999618530273,15.149999618530273,2569730.0
+2013-03-04,15.050000190734863,15.199999809265137,14.949999809265137,15.149999618530273,1457458.0
+2013-03-05,15.149999618530273,15.449999809265137,15.100000381469727,15.399999618530273,1913454.0
+2013-03-06,15.300000190734863,15.350000381469727,15.100000381469727,15.199999809265137,2204949.0
+2013-03-07,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2013-03-10,15.649999618530273,16.0,15.600000381469727,15.899999618530273,3914159.0
+2013-03-11,15.899999618530273,16.5,15.850000381469727,16.200000762939453,7242182.0
+2013-03-12,16.100000381469727,16.149999618530273,15.699999809265137,15.800000190734863,2626082.0
+2013-03-13,15.699999809265137,16.0,15.600000381469727,16.0,855406.0
+2013-03-14,16.0,16.0,16.0,16.0,0.0
+2013-03-17,16.049999237060547,16.149999618530273,15.949999809265137,16.149999618530273,1383906.0
+2013-03-18,16.0,16.049999237060547,15.899999618530273,15.949999809265137,1413768.0
+2013-03-19,16.0,16.049999237060547,15.949999809265137,16.0,622915.0
+2013-03-20,16.0,16.299999237060547,15.949999809265137,16.200000762939453,2816177.0
+2013-03-21,,,,,
+2013-03-24,16.5,16.799999237060547,16.299999237060547,16.399999618530273,3324320.0
+2013-03-25,16.450000762939453,16.5,16.200000762939453,16.350000381469727,1135276.0
+2013-03-26,16.25,16.549999237060547,16.200000762939453,16.549999237060547,1474199.0
+2013-03-27,16.649999618530273,16.649999618530273,16.25,16.350000381469727,2048415.0
+2013-03-28,,,,,
+2013-03-31,16.200000762939453,16.299999237060547,16.049999237060547,16.100000381469727,926954.0
+2013-04-01,16.149999618530273,16.149999618530273,15.800000190734863,15.800000190734863,1298879.0
+2013-04-02,15.800000190734863,16.0,15.800000190734863,16.0,686649.0
+2013-04-03,16.049999237060547,16.049999237060547,15.75,15.850000381469727,626432.0
+2013-04-04,,,,,
+2013-04-07,15.399999618530273,15.550000190734863,15.300000190734863,15.449999809265137,852488.0
+2013-04-08,15.550000190734863,16.100000381469727,15.5,16.0,2485541.0
+2013-04-09,16.049999237060547,16.200000762939453,15.899999618530273,15.949999809265137,1561674.0
+2013-04-10,16.0,16.25,15.899999618530273,16.100000381469727,1749111.0
+2013-04-11,,,,,
+2013-04-14,16.5,16.700000762939453,16.450000762939453,16.600000381469727,2164236.0
+2013-04-15,16.600000381469727,16.649999618530273,16.450000762939453,16.5,1242895.0
+2013-04-16,16.399999618530273,16.899999618530273,16.399999618530273,16.600000381469727,2266624.0
+2013-04-17,16.5,16.549999237060547,15.800000190734863,16.100000381469727,1165475.0
+2013-04-18,,,,,
+2013-04-21,16.149999618530273,16.200000762939453,15.949999809265137,16.049999237060547,869891.0
+2013-04-22,16.0,16.450000762939453,16.0,16.25,1339101.0
+2013-04-23,16.299999237060547,17.049999237060547,16.299999237060547,16.75,4615459.0
+2013-04-24,16.799999237060547,16.899999618530273,16.600000381469727,16.600000381469727,718751.0
+2013-04-25,,,,,
+2013-04-28,16.700000762939453,16.950000762939453,16.549999237060547,16.899999618530273,1158403.0
+2013-04-29,16.950000762939453,17.0,16.75,16.899999618530273,1278929.0
+2013-04-30,17.0,17.0,16.75,16.799999237060547,1012649.0
+2013-05-01,16.799999237060547,16.899999618530273,16.700000762939453,16.799999237060547,880490.0
+2013-05-02,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2013-05-05,16.899999618530273,17.0,16.799999237060547,16.899999618530273,1012721.0
+2013-05-06,16.850000381469727,16.899999618530273,16.700000762939453,16.700000762939453,911451.0
+2013-05-07,16.649999618530273,16.75,16.549999237060547,16.700000762939453,800938.0
+2013-05-08,16.75,16.75,16.600000381469727,16.649999618530273,323375.0
+2013-05-09,,,,,
+2013-05-12,16.700000762939453,16.75,16.600000381469727,16.649999618530273,394291.0
+2013-05-13,16.549999237060547,16.549999237060547,16.149999618530273,16.200000762939453,1062516.0
+2013-05-14,16.200000762939453,16.5,16.049999237060547,16.149999618530273,1128186.0
+2013-05-15,16.049999237060547,16.200000762939453,15.800000190734863,16.100000381469727,885446.0
+2013-05-16,,,,,
+2013-05-19,16.299999237060547,16.399999618530273,16.200000762939453,16.350000381469727,608288.0
+2013-05-20,16.350000381469727,16.600000381469727,16.350000381469727,16.399999618530273,989682.0
+2013-05-21,16.450000762939453,16.549999237060547,16.350000381469727,16.5,389915.0
+2013-05-22,16.5,16.5,16.299999237060547,16.350000381469727,497292.0
+2013-05-23,,,,,
+2013-05-26,16.950000762939453,17.5,16.899999618530273,17.5,4871441.0
+2013-05-27,17.450000762939453,17.799999237060547,17.399999618530273,17.649999618530273,3280318.0
+2013-05-28,17.700000762939453,18.350000381469727,17.700000762939453,18.200000762939453,5524674.0
+2013-05-29,18.25,18.450000762939453,17.600000381469727,17.799999237060547,4131238.0
+2013-05-30,,,,,
+2013-06-02,17.25,17.649999618530273,17.25,17.5,2679231.0
+2013-06-03,17.399999618530273,17.700000762939453,17.299999237060547,17.299999237060547,1948610.0
+2013-06-04,17.450000762939453,17.5,17.0,17.25,1515518.0
+2013-06-05,17.100000381469727,17.25,17.0,17.200000762939453,1109501.0
+2013-06-06,17.25,17.25,17.25,17.25,0.0
+2013-06-09,17.25,17.25,17.25,17.25,0.0
+2013-06-10,17.25,17.25,17.25,17.25,0.0
+2013-06-11,17.25,17.25,17.25,17.25,0.0
+2013-06-12,17.25,17.25,17.25,17.25,0.0
+2013-06-13,17.25,17.25,17.25,17.25,0.0
+2013-06-16,17.25,17.25,17.25,17.25,0.0
+2013-06-17,17.25,17.25,17.25,17.25,0.0
+2013-06-18,17.25,17.25,17.25,17.25,0.0
+2013-06-19,17.25,17.25,17.25,17.25,0.0
+2013-06-20,17.25,17.25,17.25,17.25,0.0
+2013-06-23,17.25,17.25,17.25,17.25,0.0
+2013-06-24,17.25,17.25,17.25,17.25,0.0
+2013-06-25,17.25,17.25,17.25,17.25,0.0
+2013-06-26,17.25,17.25,17.25,17.25,0.0
+2013-06-27,17.25,17.25,17.25,17.25,0.0
+2013-06-30,17.25,17.25,17.25,17.25,0.0
+2013-07-01,17.25,17.25,17.25,17.25,0.0
+2013-07-02,17.25,17.25,17.25,17.25,0.0
+2013-07-03,17.25,17.25,17.25,17.25,0.0
+2013-07-04,17.25,17.25,17.25,17.25,0.0
+2013-07-07,17.25,17.25,17.25,17.25,0.0
+2013-07-08,17.25,17.25,17.25,17.25,0.0
+2013-07-09,17.25,17.25,17.25,17.25,0.0
+2013-07-10,17.25,17.25,17.25,17.25,0.0
+2013-07-11,17.25,17.25,17.25,17.25,0.0
+2013-07-14,17.25,17.25,17.25,17.25,0.0
+2013-07-15,17.25,17.25,17.25,17.25,0.0
+2013-07-16,17.25,17.25,17.25,17.25,0.0
+2013-07-17,17.25,17.25,17.25,17.25,0.0
+2013-07-18,17.25,17.25,17.25,17.25,0.0
+2013-07-21,17.25,17.25,17.25,17.25,0.0
+2013-07-22,17.25,17.25,17.25,17.25,0.0
+2013-07-23,17.25,17.25,17.25,17.25,0.0
+2013-07-24,17.25,17.25,17.25,17.25,0.0
+2013-07-25,17.25,17.25,17.25,17.25,0.0
+2013-07-28,17.25,17.25,17.25,17.25,0.0
+2013-07-29,17.25,17.25,17.25,17.25,0.0
+2013-07-30,17.25,17.25,17.25,17.25,0.0
+2013-07-31,17.25,17.25,17.25,17.25,0.0
+2013-08-01,17.25,17.25,17.25,17.25,0.0
+2013-08-04,17.25,17.25,17.25,17.25,0.0
+2013-08-05,17.25,17.25,17.25,17.25,0.0
+2013-08-11,17.25,17.25,17.25,17.25,0.0
+2013-08-13,17.25,17.25,17.25,17.25,0.0
+2013-08-14,17.25,17.25,17.25,17.25,0.0
+2013-08-15,17.25,17.25,17.25,17.25,0.0
+2013-08-18,17.25,17.25,17.25,17.25,0.0
+2013-08-19,17.25,17.25,17.25,17.25,0.0
+2013-08-20,17.25,17.25,17.25,17.25,0.0
+2013-08-21,17.25,17.25,17.25,17.25,0.0
+2013-08-22,17.25,17.25,17.25,17.25,0.0
+2013-08-25,17.25,17.25,17.25,17.25,0.0
+2013-08-26,17.25,17.25,17.25,17.25,0.0
+2013-08-27,17.25,17.25,17.25,17.25,0.0
+2013-08-28,17.25,17.25,17.25,17.25,0.0
+2013-08-29,17.25,17.25,17.25,17.25,0.0
+2013-09-01,17.25,17.25,17.25,17.25,0.0
+2013-09-02,17.25,17.25,17.25,17.25,0.0
+2013-09-03,17.25,17.25,17.25,17.25,0.0
+2013-09-04,17.25,17.25,17.25,17.25,0.0
+2013-09-05,17.25,17.25,17.25,17.25,0.0
+2013-09-08,17.25,17.25,17.25,17.25,0.0
+2013-09-09,17.25,17.25,17.25,17.25,0.0
+2013-09-10,17.25,17.25,17.25,17.25,0.0
+2013-09-11,17.25,17.25,17.25,17.25,0.0
+2013-09-12,17.25,17.25,17.25,17.25,0.0
+2013-09-15,17.25,17.25,17.25,17.25,0.0
+2013-09-16,17.25,17.25,17.25,17.25,0.0
+2013-09-17,17.25,17.25,17.25,17.25,0.0
+2013-09-18,17.25,17.25,17.25,17.25,0.0
+2013-09-19,17.25,17.25,17.25,17.25,0.0
+2013-09-24,17.25,17.25,17.25,17.25,0.0
+2013-09-25,17.25,17.25,17.25,17.25,0.0
+2013-09-26,17.25,17.25,17.25,17.25,0.0
+2013-09-29,17.25,17.25,17.25,17.25,0.0
+2013-09-30,17.25,17.25,17.25,17.25,0.0
+2013-10-01,17.25,17.25,17.25,17.25,0.0
+2013-10-02,17.25,17.25,17.25,17.25,0.0
+2013-10-03,17.25,17.25,17.25,17.25,0.0
+2013-10-06,17.25,17.25,17.25,17.25,0.0
+2013-10-07,17.25,17.25,17.25,17.25,0.0
+2013-10-08,17.25,17.25,17.25,17.25,0.0
+2013-10-09,17.25,17.25,17.25,17.25,0.0
+2013-10-10,17.25,17.25,17.25,17.25,0.0
+2013-10-13,17.25,17.25,17.25,17.25,0.0
+2013-10-20,17.25,17.25,17.25,17.25,0.0
+2013-10-21,17.25,17.25,17.25,17.25,0.0
+2013-10-22,17.25,17.25,17.25,17.25,0.0
+2013-10-23,17.25,17.25,17.25,17.25,0.0
+2013-10-24,17.25,17.25,17.25,17.25,0.0
+2013-10-27,17.25,17.25,17.25,17.25,0.0
+2013-10-28,17.25,17.25,17.25,17.25,0.0
+2013-10-29,17.25,17.25,17.25,17.25,0.0
+2013-10-30,17.25,17.25,17.25,17.25,0.0
+2013-10-31,17.25,17.25,17.25,17.25,0.0
+2013-11-03,17.25,17.25,17.25,17.25,0.0
+2013-11-04,17.25,17.25,17.25,17.25,0.0
+2013-11-05,17.25,17.25,17.25,17.25,0.0
+2013-11-06,17.25,17.25,17.25,17.25,0.0
+2013-11-07,17.25,17.25,17.25,17.25,0.0
+2013-11-10,17.25,17.25,17.25,17.25,0.0
+2013-11-11,17.25,17.25,17.25,17.25,0.0
+2013-11-12,17.25,17.25,17.25,17.25,0.0
+2013-11-13,17.25,17.25,17.25,17.25,0.0
+2013-11-14,17.25,17.25,17.25,17.25,0.0
+2013-11-17,17.25,17.25,17.25,17.25,0.0
+2013-11-18,17.25,17.25,17.25,17.25,0.0
+2013-11-19,17.25,17.25,17.25,17.25,0.0
+2013-11-20,17.25,17.25,17.25,17.25,0.0
+2013-11-21,17.25,17.25,17.25,17.25,0.0
+2013-11-24,17.25,17.25,17.25,17.25,0.0
+2013-11-25,17.25,17.25,17.25,17.25,0.0
+2013-11-26,17.25,17.25,17.25,17.25,0.0
+2013-11-27,17.25,17.25,17.25,17.25,0.0
+2013-11-28,17.25,17.25,17.25,17.25,0.0
+2013-12-01,17.25,17.25,17.25,17.25,0.0
+2013-12-02,17.25,17.25,17.25,17.25,0.0
+2013-12-03,17.25,17.25,17.25,17.25,0.0
+2013-12-04,17.25,17.25,17.25,17.25,0.0
+2013-12-05,17.25,17.25,17.25,17.25,0.0
+2013-12-08,17.25,17.25,17.25,17.25,0.0
+2013-12-09,17.25,17.25,17.25,17.25,0.0
+2013-12-10,17.25,17.25,17.25,17.25,0.0
+2013-12-11,17.25,17.25,17.25,17.25,0.0
+2013-12-12,17.25,17.25,17.25,17.25,0.0
+2013-12-15,17.25,17.25,17.25,17.25,0.0
+2013-12-16,17.25,17.25,17.25,17.25,0.0
+2013-12-17,17.25,17.25,17.25,17.25,0.0
+2013-12-18,17.25,17.25,17.25,17.25,0.0
+2013-12-19,17.25,17.25,17.25,17.25,0.0
+2013-12-22,17.25,17.25,17.25,17.25,0.0
+2013-12-23,17.25,17.25,17.25,17.25,0.0
+2013-12-24,17.25,17.25,17.25,17.25,0.0
+2013-12-25,17.25,17.25,17.25,17.25,0.0
+2013-12-26,17.25,17.25,17.25,17.25,0.0
+2013-12-29,17.25,17.25,17.25,17.25,0.0
+2013-12-30,17.25,17.25,17.25,17.25,0.0
+2013-12-31,17.25,17.25,17.25,17.25,0.0
+2014-01-01,17.25,17.25,17.25,17.25,0.0
+2014-01-02,17.25,17.25,17.25,17.25,0.0
+2014-01-05,17.25,17.25,17.25,17.25,0.0
+2014-01-06,17.25,17.25,17.25,17.25,0.0
+2014-01-07,17.25,17.25,17.25,17.25,0.0
+2014-01-08,17.25,17.25,17.25,17.25,0.0
+2014-01-09,17.25,17.25,17.25,17.25,0.0
+2014-01-12,17.25,17.25,17.25,17.25,0.0
+2014-01-13,17.25,17.25,17.25,17.25,0.0
+2014-01-14,17.25,17.25,17.25,17.25,0.0
+2014-01-15,17.25,17.25,17.25,17.25,0.0
+2014-01-16,17.25,17.25,17.25,17.25,0.0
+2014-01-19,17.25,17.25,17.25,17.25,0.0
+2014-01-20,17.25,17.25,17.25,17.25,0.0
+2014-01-21,17.25,17.25,17.25,17.25,0.0
+2014-01-22,17.25,17.25,17.25,17.25,0.0
+2014-01-23,17.25,17.25,17.25,17.25,0.0
+2014-01-26,17.25,17.25,17.25,17.25,0.0
+2014-01-27,17.25,17.25,17.25,17.25,0.0
+2014-01-28,17.25,17.25,17.25,17.25,0.0
+2014-01-29,17.25,17.25,17.25,17.25,0.0
+2014-01-30,17.25,17.25,17.25,17.25,0.0
+2014-02-02,17.25,17.25,17.25,17.25,0.0
+2014-02-03,17.25,17.25,17.25,17.25,0.0
+2014-02-04,17.25,17.25,17.25,17.25,0.0
+2014-02-05,17.25,17.25,17.25,17.25,0.0
+2014-02-06,17.25,17.25,17.25,17.25,0.0
+2014-02-09,17.25,17.25,17.25,17.25,0.0
+2014-02-10,17.25,17.25,17.25,17.25,0.0
+2014-02-11,17.25,17.25,17.25,17.25,0.0
+2014-02-12,17.25,17.25,17.25,17.25,0.0
+2014-02-13,17.25,17.25,17.25,17.25,0.0
+2014-02-16,17.25,17.25,17.25,17.25,0.0
+2014-02-17,17.25,17.25,17.25,17.25,0.0
+2014-02-18,17.25,17.25,17.25,17.25,0.0
+2014-02-19,17.25,17.25,17.25,17.25,0.0
+2014-02-20,17.25,17.25,17.25,17.25,0.0
+2014-02-23,17.25,17.25,17.25,17.25,0.0
+2014-02-24,17.25,17.25,17.25,17.25,0.0
+2014-02-25,17.25,17.25,17.25,17.25,0.0
+2014-02-26,17.25,17.25,17.25,17.25,0.0
+2014-02-27,17.25,17.25,17.25,17.25,0.0
+2014-03-02,17.25,17.25,17.25,17.25,0.0
+2014-03-03,17.25,17.25,17.25,17.25,0.0
+2014-03-04,17.25,17.25,17.25,17.25,0.0
+2014-03-05,17.25,17.25,17.25,17.25,0.0
+2014-03-06,17.25,17.25,17.25,17.25,0.0
+2014-03-09,17.25,17.25,17.25,17.25,0.0
+2014-03-10,17.25,17.25,17.25,17.25,0.0
+2014-03-11,17.25,17.25,17.25,17.25,0.0
+2014-03-12,17.25,17.25,17.25,17.25,0.0
+2014-03-13,17.25,17.25,17.25,17.25,0.0
+2014-03-16,17.25,17.25,17.25,17.25,0.0
+2014-03-17,17.25,17.25,17.25,17.25,0.0
+2014-03-18,17.25,17.25,17.25,17.25,0.0
+2014-03-19,17.25,17.25,17.25,17.25,0.0
+2014-03-20,17.25,17.25,17.25,17.25,0.0
+2014-03-23,17.25,17.25,17.25,17.25,0.0
+2014-03-24,17.25,17.25,17.25,17.25,0.0
+2014-03-25,17.25,17.25,17.25,17.25,0.0
+2014-03-26,17.25,17.25,17.25,17.25,0.0
+2014-03-27,17.25,17.25,17.25,17.25,0.0
+2014-03-30,17.25,17.25,17.25,17.25,0.0
+2014-03-31,17.25,17.25,17.25,17.25,0.0
+2014-04-01,17.25,17.25,17.25,17.25,0.0
+2014-04-02,17.25,17.25,17.25,17.25,0.0
+2014-04-03,17.25,17.25,17.25,17.25,0.0
+2014-04-06,17.25,17.25,17.25,17.25,0.0
+2014-04-07,17.25,17.25,17.25,17.25,0.0
+2014-04-08,17.25,17.25,17.25,17.25,0.0
+2014-04-09,17.25,17.25,17.25,17.25,0.0
+2014-04-10,17.25,17.25,17.25,17.25,0.0
+2014-04-13,17.25,17.25,17.25,17.25,0.0
+2014-04-14,17.25,17.25,17.25,17.25,0.0
+2014-04-15,17.25,17.25,17.25,17.25,0.0
+2014-04-16,17.25,17.25,17.25,17.25,0.0
+2014-04-17,17.25,17.25,17.25,17.25,0.0
+2014-04-20,17.25,17.25,17.25,17.25,0.0
+2014-04-21,17.25,17.25,17.25,17.25,0.0
+2014-04-22,17.25,17.25,17.25,17.25,0.0
+2014-04-23,17.25,17.25,17.25,17.25,0.0
+2014-04-24,17.25,17.25,17.25,17.25,0.0
+2014-04-27,17.25,17.25,17.25,17.25,0.0
+2014-04-28,17.25,17.25,17.25,17.25,0.0
+2014-04-29,17.25,17.25,17.25,17.25,0.0
+2014-04-30,17.25,17.25,17.25,17.25,0.0
+2014-05-01,17.25,17.25,17.25,17.25,0.0
+2014-05-04,17.25,17.25,17.25,17.25,0.0
+2014-05-05,17.25,17.25,17.25,17.25,0.0
+2014-05-06,17.25,17.25,17.25,17.25,0.0
+2014-05-07,17.25,17.25,17.25,17.25,0.0
+2014-05-08,17.25,17.25,17.25,17.25,0.0
+2014-05-11,17.25,17.25,17.25,17.25,0.0
+2014-05-12,17.25,17.25,17.25,17.25,0.0
+2014-05-13,17.25,17.25,17.25,17.25,0.0
+2014-05-14,17.25,17.25,17.25,17.25,0.0
+2014-05-15,17.25,17.25,17.25,17.25,0.0
+2014-05-18,17.25,17.25,17.25,17.25,0.0
+2014-05-19,17.25,17.25,17.25,17.25,0.0
+2014-05-20,21.399999618530273,21.649999618530273,21.350000381469727,21.600000381469727,2556317.0
+2014-05-21,21.549999237060547,21.850000381469727,21.5,21.75,2503235.0
+2014-05-22,21.75,22.200000762939453,21.75,22.049999237060547,3629042.0
+2014-05-25,21.700000762939453,23.0,21.700000762939453,22.799999237060547,4923210.0
+2014-05-26,22.950000762939453,23.200000762939453,22.75,22.799999237060547,2563922.0
+2014-05-27,22.899999618530273,22.950000762939453,22.399999618530273,22.5,1620914.0
+2014-05-28,22.5,22.600000381469727,22.100000381469727,22.25,1880117.0
+2014-05-29,22.399999618530273,22.549999237060547,21.950000762939453,22.25,1743142.0
+2014-06-01,22.200000762939453,23.100000381469727,22.149999618530273,22.649999618530273,6694340.0
+2014-06-02,22.5,22.899999618530273,22.5,22.549999237060547,2746096.0
+2014-06-03,22.600000381469727,22.75,22.5,22.600000381469727,2185548.0
+2014-06-04,22.600000381469727,23.100000381469727,22.450000762939453,22.899999618530273,5027115.0
+2014-06-05,22.850000381469727,23.200000762939453,22.799999237060547,22.850000381469727,2766564.0
+2014-06-08,22.850000381469727,23.5,22.5,23.25,7323913.0
+2014-06-09,23.200000762939453,23.25,23.0,23.049999237060547,1897284.0
+2014-06-10,23.100000381469727,23.75,23.049999237060547,23.450000762939453,6028219.0
+2014-06-11,23.5,23.549999237060547,23.200000762939453,23.299999237060547,2402844.0
+2014-06-12,23.299999237060547,23.299999237060547,22.899999618530273,23.0,1479699.0
+2014-06-15,22.649999618530273,23.149999618530273,22.399999618530273,23.100000381469727,3433615.0
+2014-06-16,22.649999618530273,23.149999618530273,22.399999618530273,23.100000381469727,3433615.0
+2014-06-17,21.950000762939453,22.299999237060547,21.299999237060547,22.100000381469727,2316666.0
+2014-06-18,22.100000381469727,22.149999618530273,21.850000381469727,22.049999237060547,1174610.0
+2014-06-19,22.049999237060547,22.049999237060547,21.549999237060547,21.549999237060547,1256064.0
+2014-06-22,21.5,21.75,20.75,20.899999618530273,1693663.0
+2014-06-23,20.700000762939453,20.700000762939453,19.799999237060547,20.25,2815959.0
+2014-06-24,20.25,20.600000381469727,20.0,20.5,1671053.0
+2014-06-25,20.799999237060547,21.200000762939453,20.700000762939453,21.049999237060547,2152955.0
+2014-06-26,21.100000381469727,21.399999618530273,21.0,21.149999618530273,1152399.0
+2014-06-29,20.850000381469727,21.100000381469727,20.649999618530273,20.850000381469727,601756.0
+2014-06-30,20.799999237060547,20.850000381469727,20.5,20.799999237060547,773983.0
+2014-07-01,20.850000381469727,21.799999237060547,20.799999237060547,21.399999618530273,1400390.0
+2014-07-02,21.600000381469727,21.700000762939453,21.399999618530273,21.600000381469727,747681.0
+2014-07-03,21.600000381469727,21.950000762939453,21.5,21.600000381469727,1266958.0
+2014-07-06,21.649999618530273,21.700000762939453,21.299999237060547,21.350000381469727,954522.0
+2014-07-07,21.299999237060547,21.450000762939453,21.200000762939453,21.299999237060547,654598.0
+2014-07-08,21.299999237060547,21.75,21.25,21.450000762939453,1413034.0
+2014-07-09,21.450000762939453,21.5,21.149999618530273,21.200000762939453,672679.0
+2014-07-10,21.100000381469727,21.149999618530273,20.649999618530273,20.700000762939453,1794717.0
+2014-07-13,20.649999618530273,20.649999618530273,20.149999618530273,20.149999618530273,1533504.0
+2014-07-14,20.149999618530273,20.350000381469727,20.100000381469727,20.299999237060547,1490894.0
+2014-07-15,20.350000381469727,20.399999618530273,20.200000762939453,20.299999237060547,792088.0
+2014-07-16,20.299999237060547,20.5,20.200000762939453,20.399999618530273,1209987.0
+2014-07-17,20.350000381469727,21.0,20.350000381469727,20.75,2276926.0
+2014-07-20,20.75,20.799999237060547,20.5,20.75,771639.0
+2014-07-21,20.700000762939453,21.0,20.649999618530273,21.0,1118840.0
+2014-07-22,21.100000381469727,21.200000762939453,20.799999237060547,20.850000381469727,1317105.0
+2014-07-23,21.0,21.049999237060547,20.899999618530273,20.899999618530273,1025418.0
+2014-07-24,20.899999618530273,21.149999618530273,20.850000381469727,21.100000381469727,1233180.0
+2014-08-03,21.299999237060547,21.399999618530273,21.100000381469727,21.299999237060547,1181967.0
+2014-08-04,21.299999237060547,21.5,21.200000762939453,21.5,1494412.0
+2014-08-05,21.600000381469727,21.700000762939453,21.450000762939453,21.5,1562774.0
+2014-08-06,21.549999237060547,21.899999618530273,21.450000762939453,21.850000381469727,3049774.0
+2014-08-07,21.799999237060547,22.100000381469727,21.799999237060547,22.100000381469727,2294841.0
+2014-08-10,22.049999237060547,22.149999618530273,21.899999618530273,22.0,1204739.0
+2014-08-11,22.0,22.100000381469727,21.899999618530273,21.950000762939453,2060990.0
+2014-08-12,21.950000762939453,22.100000381469727,21.850000381469727,21.899999618530273,2451696.0
+2014-08-13,21.799999237060547,22.0,21.799999237060547,21.899999618530273,1946533.0
+2014-08-14,21.899999618530273,22.049999237060547,21.75,21.850000381469727,2838621.0
+2014-08-17,21.899999618530273,22.399999618530273,21.850000381469727,22.299999237060547,2886174.0
+2014-08-18,22.350000381469727,22.899999618530273,22.350000381469727,22.700000762939453,3147003.0
+2014-08-19,22.799999237060547,23.299999237060547,22.700000762939453,23.299999237060547,6984091.0
+2014-08-20,23.350000381469727,23.450000762939453,22.850000381469727,22.850000381469727,4034166.0
+2014-08-21,22.899999618530273,23.100000381469727,22.75,22.75,2110189.0
+2014-08-24,22.899999618530273,22.899999618530273,22.200000762939453,22.299999237060547,2425084.0
+2014-08-25,22.299999237060547,22.350000381469727,21.350000381469727,21.600000381469727,3396883.0
+2014-08-26,21.600000381469727,21.799999237060547,21.5,21.75,1375344.0
+2014-08-27,21.799999237060547,21.950000762939453,21.799999237060547,21.850000381469727,1381538.0
+2014-08-28,21.899999618530273,22.0,21.75,21.799999237060547,861442.0
+2014-08-31,21.899999618530273,22.0,21.799999237060547,21.950000762939453,895637.0
+2014-09-01,21.950000762939453,22.299999237060547,21.950000762939453,22.049999237060547,2143414.0
+2014-09-02,22.049999237060547,22.049999237060547,21.850000381469727,22.0,1001225.0
+2014-09-03,21.950000762939453,22.100000381469727,21.850000381469727,21.950000762939453,1018997.0
+2014-09-04,21.950000762939453,22.25,21.899999618530273,22.25,1613150.0
+2014-09-07,22.200000762939453,22.5,22.200000762939453,22.350000381469727,1911527.0
+2014-09-08,22.399999618530273,23.049999237060547,22.299999237060547,22.899999618530273,6503388.0
+2014-09-09,22.899999618530273,23.100000381469727,22.850000381469727,22.899999618530273,2569482.0
+2014-09-10,22.899999618530273,23.0,22.700000762939453,22.700000762939453,2405166.0
+2014-09-11,22.700000762939453,22.850000381469727,22.25,22.399999618530273,1750314.0
+2014-09-14,22.299999237060547,22.450000762939453,22.0,22.0,1138461.0
+2014-09-15,22.049999237060547,22.149999618530273,21.799999237060547,21.850000381469727,903300.0
+2014-09-16,22.100000381469727,22.350000381469727,21.75,21.899999618530273,1502645.0
+2014-09-17,21.950000762939453,22.200000762939453,21.850000381469727,22.049999237060547,916550.0
+2014-09-18,22.049999237060547,22.25,21.950000762939453,22.100000381469727,1343492.0
+2014-09-21,22.200000762939453,22.200000762939453,21.799999237060547,21.850000381469727,576673.0
+2014-09-22,21.799999237060547,21.799999237060547,21.399999618530273,21.799999237060547,818637.0
+2014-09-24,21.700000762939453,21.75,20.850000381469727,21.100000381469727,1355061.0
+2014-09-25,21.100000381469727,21.25,20.850000381469727,20.950000762939453,887091.0
+2014-09-28,21.0,21.0,20.549999237060547,20.649999618530273,984145.0
+2014-09-29,20.649999618530273,20.75,20.549999237060547,20.700000762939453,702827.0
+2014-09-30,20.700000762939453,20.950000762939453,20.649999618530273,20.75,1089467.0
+2014-10-01,20.75,20.799999237060547,20.549999237060547,20.600000381469727,660336.0
+2014-10-02,20.25,20.399999618530273,20.149999618530273,20.350000381469727,553506.0
+2014-10-12,20.0,20.0,18.399999618530273,18.450000762939453,1424048.0
+2014-10-13,18.299999237060547,18.899999618530273,18.200000762939453,18.799999237060547,1169110.0
+2014-10-14,18.75,18.75,18.200000762939453,18.5,726843.0
+2014-10-15,18.450000762939453,18.549999237060547,18.0,18.100000381469727,680791.0
+2014-10-16,17.5,17.600000381469727,16.299999237060547,16.399999618530273,2382579.0
+2014-10-19,17.0,17.299999237060547,16.549999237060547,16.700000762939453,1528324.0
+2014-10-20,16.850000381469727,16.950000762939453,16.5,16.799999237060547,804351.0
+2014-10-21,16.799999237060547,17.899999618530273,16.799999237060547,17.549999237060547,3029292.0
+2014-10-22,17.75,17.950000762939453,17.200000762939453,17.899999618530273,2126503.0
+2014-10-23,17.549999237060547,17.75,17.450000762939453,17.649999618530273,1018513.0
+2014-10-26,17.649999618530273,18.100000381469727,17.649999618530273,17.850000381469727,1144563.0
+2014-10-27,18.149999618530273,18.299999237060547,17.950000762939453,18.049999237060547,1763655.0
+2014-10-28,18.049999237060547,18.700000762939453,17.899999618530273,18.649999618530273,1349210.0
+2014-10-29,18.700000762939453,18.700000762939453,18.049999237060547,18.149999618530273,811550.0
+2014-10-30,17.899999618530273,18.549999237060547,17.700000762939453,18.350000381469727,1316687.0
+2014-11-02,18.649999618530273,18.700000762939453,18.350000381469727,18.600000381469727,1359831.0
+2014-11-03,18.549999237060547,19.100000381469727,18.450000762939453,19.049999237060547,1695519.0
+2014-11-04,18.950000762939453,19.149999618530273,18.5,18.549999237060547,1686216.0
+2014-11-05,18.350000381469727,18.5,17.600000381469727,18.350000381469727,1506266.0
+2014-11-06,18.5,18.549999237060547,18.149999618530273,18.25,451409.0
+2014-11-09,18.299999237060547,18.549999237060547,18.200000762939453,18.450000762939453,510111.0
+2014-11-10,18.549999237060547,18.649999618530273,18.399999618530273,18.450000762939453,902362.0
+2014-11-11,18.399999618530273,18.75,18.149999618530273,18.600000381469727,2309435.0
+2014-11-12,18.549999237060547,18.799999237060547,18.5,18.700000762939453,1139827.0
+2014-11-13,18.649999618530273,18.850000381469727,18.399999618530273,18.549999237060547,1355275.0
+2014-11-16,18.5,18.75,18.0,18.149999618530273,1430455.0
+2014-11-17,18.049999237060547,18.049999237060547,17.149999618530273,17.549999237060547,1213049.0
+2014-11-18,17.549999237060547,17.950000762939453,17.549999237060547,17.850000381469727,1175110.0
+2014-11-19,17.950000762939453,17.950000762939453,17.649999618530273,17.700000762939453,764853.0
+2014-11-20,17.75,18.200000762939453,17.600000381469727,17.950000762939453,1858342.0
+2014-11-23,18.049999237060547,18.149999618530273,17.950000762939453,18.0,1041245.0
+2014-11-24,18.149999618530273,18.149999618530273,17.950000762939453,18.049999237060547,1638544.0
+2014-11-25,17.950000762939453,18.299999237060547,17.700000762939453,17.850000381469727,1737120.0
+2014-11-26,17.899999618530273,17.899999618530273,17.299999237060547,17.549999237060547,1436761.0
+2014-11-27,17.450000762939453,17.700000762939453,17.350000381469727,17.549999237060547,1034845.0
+2014-11-30,16.299999237060547,16.950000762939453,16.25,16.5,1497882.0
+2014-12-01,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,1571198.0
+2014-12-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,2288894.0
+2014-12-03,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,1899650.0
+2014-12-04,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,1718572.0
+2014-12-07,16.700000762939453,17.200000762939453,16.649999618530273,17.0,1783244.0
+2014-12-08,17.200000762939453,17.350000381469727,16.549999237060547,16.700000762939453,1604099.0
+2014-12-09,16.299999237060547,16.75,16.0,16.549999237060547,1523783.0
+2014-12-10,16.549999237060547,16.649999618530273,15.949999809265137,16.25,573933.0
+2014-12-11,15.800000190734863,16.149999618530273,15.399999618530273,16.0,708617.0
+2014-12-14,15.550000190734863,15.550000190734863,14.800000190734863,14.800000190734863,701237.0
+2014-12-15,15.0,15.149999618530273,13.449999809265137,13.550000190734863,1678865.0
+2014-12-16,12.600000381469727,12.800000190734863,12.199999809265137,12.199999809265137,985784.0
+2014-12-17,12.300000190734863,12.399999618530273,11.550000190734863,12.300000190734863,1229982.0
+2014-12-18,12.949999809265137,13.550000190734863,12.949999809265137,13.550000190734863,1402854.0
+2014-12-21,14.199999809265137,14.199999809265137,13.199999809265137,13.699999809265137,2374190.0
+2014-12-22,13.649999618530273,14.050000190734863,13.449999809265137,13.75,1470047.0
+2014-12-23,13.649999618530273,14.350000381469727,13.600000381469727,14.350000381469727,2274414.0
+2014-12-24,14.399999618530273,14.75,14.399999618530273,14.449999809265137,2269233.0
+2014-12-25,14.399999618530273,14.850000381469727,14.300000190734863,14.800000190734863,1799689.0
+2014-12-28,14.949999809265137,15.649999618530273,14.949999809265137,15.550000190734863,1630140.0
+2014-12-29,15.600000381469727,15.949999809265137,15.300000190734863,15.75,1707833.0
+2014-12-30,15.25,15.350000381469727,14.399999618530273,14.399999618530273,1189681.0
+2014-12-31,14.800000190734863,15.100000381469727,13.350000381469727,13.949999809265137,1358433.0
+2015-01-01,14.149999618530273,14.550000190734863,13.850000381469727,14.449999809265137,962666.0
+2015-01-04,14.25,14.600000381469727,14.0,14.350000381469727,490485.0
+2015-01-05,14.0,14.25,13.899999618530273,13.899999618530273,353145.0
+2015-01-06,13.550000190734863,13.949999809265137,13.300000190734863,13.949999809265137,561553.0
+2015-01-07,13.949999809265137,14.350000381469727,13.899999618530273,14.149999618530273,1112481.0
+2015-01-08,14.350000381469727,14.5,14.149999618530273,14.199999809265137,1200902.0
+2015-01-11,14.350000381469727,14.5,14.199999809265137,14.350000381469727,837649.0
+2015-01-12,14.300000190734863,14.550000190734863,14.199999809265137,14.350000381469727,808003.0
+2015-01-13,14.199999809265137,14.649999618530273,14.100000381469727,14.5,716502.0
+2015-01-14,14.699999809265137,14.949999809265137,14.600000381469727,14.850000381469727,704584.0
+2015-01-15,15.0,15.0,14.600000381469727,14.649999618530273,881691.0
+2015-01-18,14.800000190734863,15.100000381469727,14.800000190734863,15.100000381469727,816883.0
+2015-01-19,15.050000190734863,15.050000190734863,14.649999618530273,14.699999809265137,1979714.0
+2015-01-20,14.75,14.800000190734863,14.649999618530273,14.699999809265137,341002.0
+2015-01-21,14.75,14.75,14.5,14.5,507502.0
+2015-01-22,14.449999809265137,14.649999618530273,14.399999618530273,14.600000381469727,267153.0
+2015-01-26,14.800000190734863,14.850000381469727,14.649999618530273,14.800000190734863,426456.0
+2015-01-27,14.800000190734863,15.5,14.800000190734863,15.399999618530273,1437655.0
+2015-01-28,15.350000381469727,16.5,15.350000381469727,16.25,2317554.0
+2015-01-29,16.350000381469727,16.350000381469727,15.800000190734863,15.949999809265137,2453549.0
+2015-02-01,16.700000762939453,16.799999237060547,16.399999618530273,16.450000762939453,1050998.0
+2015-02-02,16.399999618530273,16.700000762939453,16.350000381469727,16.600000381469727,1090966.0
+2015-02-03,16.700000762939453,17.299999237060547,16.549999237060547,16.75,3706925.0
+2015-02-04,16.799999237060547,17.049999237060547,16.600000381469727,16.649999618530273,1154240.0
+2015-02-05,16.5,16.899999618530273,16.450000762939453,16.700000762939453,1656206.0
+2015-02-08,16.899999618530273,17.149999618530273,16.75,17.0,1514783.0
+2015-02-09,17.0,17.100000381469727,16.850000381469727,17.0,950093.0
+2015-02-10,16.950000762939453,17.049999237060547,16.75,16.850000381469727,862103.0
+2015-02-11,16.850000381469727,16.850000381469727,16.0,16.200000762939453,957157.0
+2015-02-12,16.100000381469727,16.799999237060547,16.100000381469727,16.649999618530273,2043876.0
+2015-02-15,16.950000762939453,17.049999237060547,16.799999237060547,16.950000762939453,1108713.0
+2015-02-16,16.950000762939453,17.0,16.600000381469727,16.600000381469727,1015759.0
+2015-02-17,16.649999618530273,16.899999618530273,16.450000762939453,16.5,790389.0
+2015-02-18,16.450000762939453,16.850000381469727,16.450000762939453,16.700000762939453,1046193.0
+2015-02-19,16.649999618530273,16.899999618530273,16.549999237060547,16.649999618530273,2385474.0
+2015-02-22,16.850000381469727,17.149999618530273,16.649999618530273,16.75,2964777.0
+2015-02-23,16.75,16.950000762939453,16.399999618530273,16.450000762939453,1610828.0
+2015-02-24,16.5,16.75,16.450000762939453,16.579999923706055,1186277.0
+2015-02-25,16.600000381469727,16.649999618530273,16.399999618530273,16.479999542236328,533286.0
+2015-02-26,16.549999237060547,16.549999237060547,16.350000381469727,16.3799991607666,354706.0
+2015-03-01,16.450000762939453,16.5,16.25,16.299999237060547,653427.0
+2015-03-02,16.299999237060547,16.399999618530273,16.25,16.350000381469727,359723.0
+2015-03-03,16.350000381469727,16.600000381469727,16.350000381469727,16.469999313354492,1442533.0
+2015-03-04,16.5,16.600000381469727,16.450000762939453,16.5,655138.0
+2015-03-05,16.5,16.649999618530273,16.5,16.600000381469727,774128.0
+2015-03-08,16.700000762939453,16.700000762939453,16.549999237060547,16.649999618530273,633998.0
+2015-03-09,16.600000381469727,16.899999618530273,16.600000381469727,16.649999618530273,1371450.0
+2015-03-10,16.700000762939453,16.899999618530273,16.649999618530273,16.799999237060547,1424844.0
+2015-03-11,16.75,16.950000762939453,16.700000762939453,16.799999237060547,861791.0
+2015-03-12,16.799999237060547,16.850000381469727,16.649999618530273,16.700000762939453,874554.0
+2015-03-15,16.600000381469727,16.700000762939453,16.5,16.5,637367.0
+2015-03-16,16.5,16.5,15.899999618530273,16.0,726491.0
+2015-03-17,15.949999809265137,16.049999237060547,15.5,15.550000190734863,917085.0
+2015-03-18,15.550000190734863,15.600000381469727,14.5,15.100000381469727,983960.0
+2015-03-19,15.300000190734863,15.600000381469727,15.149999618530273,15.399999618530273,1126815.0
+2015-03-22,15.600000381469727,16.299999237060547,15.449999809265137,16.049999237060547,1083862.0
+2015-03-23,16.049999237060547,16.299999237060547,15.850000381469727,16.149999618530273,1076438.0
+2015-03-24,16.100000381469727,16.200000762939453,15.800000190734863,15.850000381469727,1190421.0
+2015-03-25,15.850000381469727,15.850000381469727,14.300000190734863,14.350000381469727,1144291.0
+2015-03-26,13.449999809265137,14.350000381469727,13.449999809265137,14.199999809265137,804513.0
+2015-03-29,14.449999809265137,14.699999809265137,14.300000190734863,14.699999809265137,575538.0
+2015-03-30,14.649999618530273,14.899999618530273,14.449999809265137,14.449999809265137,512537.0
+2015-03-31,14.5,14.699999809265137,14.149999618530273,14.350000381469727,441105.0
+2015-04-01,14.300000190734863,14.699999809265137,14.300000190734863,14.550000190734863,382310.0
+2015-04-02,14.649999618530273,14.699999809265137,13.850000381469727,14.100000381469727,458568.0
+2015-04-05,14.050000190734863,14.050000190734863,13.550000190734863,13.850000381469727,573475.0
+2015-04-06,13.899999618530273,14.0,13.800000190734863,13.899999618530273,440765.0
+2015-04-07,13.949999809265137,14.350000381469727,13.949999809265137,14.300000190734863,878039.0
+2015-04-08,14.350000381469727,14.600000381469727,14.300000190734863,14.300000190734863,1219300.0
+2015-04-09,14.199999809265137,14.600000381469727,14.149999618530273,14.600000381469727,783025.0
+2015-04-12,14.600000381469727,14.800000190734863,14.5,14.5,669241.0
+2015-04-13,14.550000190734863,14.850000381469727,14.550000190734863,14.75,491078.0
+2015-04-14,14.699999809265137,14.850000381469727,14.600000381469727,14.600000381469727,745523.0
+2015-04-15,14.75,14.899999618530273,14.699999809265137,14.899999618530273,747030.0
+2015-04-16,14.949999809265137,15.0,14.75,14.75,760779.0
+2015-04-19,15.050000190734863,15.5,15.050000190734863,15.199999809265137,1176420.0
+2015-04-20,15.0,15.100000381469727,14.850000381469727,14.949999809265137,742689.0
+2015-04-21,14.850000381469727,15.050000190734863,14.800000190734863,15.0,483672.0
+2015-04-22,15.149999618530273,15.25,14.899999618530273,14.949999809265137,875394.0
+2015-04-23,15.0,15.149999618530273,14.949999809265137,15.0,590610.0
+2015-04-26,15.149999618530273,15.800000190734863,15.149999618530273,15.520000457763672,2684123.0
+2015-04-27,15.649999618530273,15.699999809265137,15.399999618530273,15.4399995803833,1285188.0
+2015-04-28,15.449999809265137,15.550000190734863,15.350000381469727,15.390000343322754,1340919.0
+2015-04-29,15.5,15.699999809265137,15.149999618530273,15.5,3111750.0
+2015-04-30,15.5,15.649999618530273,15.399999618530273,15.449999809265137,1736187.0
+2015-05-03,15.550000190734863,16.049999237060547,15.449999809265137,15.619999885559082,4797262.0
+2015-05-04,15.699999809265137,16.049999237060547,15.699999809265137,15.800000190734863,1430609.0
+2015-05-05,15.899999618530273,15.949999809265137,15.550000190734863,15.649999618530273,1259705.0
+2015-05-06,15.699999809265137,15.800000190734863,15.550000190734863,15.630000114440918,684399.0
+2015-05-07,15.75,15.75,15.5,15.600000381469727,462821.0
+2015-05-10,15.600000381469727,15.75,15.550000190734863,15.649999618530273,448985.0
+2015-05-11,15.75,15.75,15.300000190734863,15.359999656677246,633514.0
+2015-05-12,15.399999618530273,15.449999809265137,15.25,15.380000114440918,377665.0
+2015-05-13,15.449999809265137,15.449999809265137,15.25,15.350000381469727,268871.0
+2015-05-14,15.399999618530273,15.449999809265137,15.350000381469727,15.359999656677246,298226.0
+2015-05-17,15.449999809265137,15.550000190734863,15.399999618530273,15.449999809265137,394118.0
+2015-05-18,15.5,15.649999618530273,15.449999809265137,15.5,679499.0
+2015-05-19,15.550000190734863,15.550000190734863,15.449999809265137,15.449999809265137,324131.0
+2015-05-20,15.399999618530273,15.699999809265137,15.399999618530273,15.59000015258789,1181651.0
+2015-05-21,15.649999618530273,16.049999237060547,15.550000190734863,15.949999809265137,2637674.0
+2015-05-24,16.049999237060547,16.25,15.850000381469727,16.15999984741211,3070060.0
+2015-05-25,16.299999237060547,16.299999237060547,15.949999809265137,16.079999923706055,1818208.0
+2015-05-26,16.100000381469727,16.200000762939453,15.949999809265137,16.06999969482422,926611.0
+2015-05-27,16.049999237060547,16.100000381469727,15.899999618530273,15.899999618530273,462911.0
+2015-05-28,15.899999618530273,16.049999237060547,15.800000190734863,15.859999656677246,544321.0
+2015-05-31,15.949999809265137,15.949999809265137,15.699999809265137,15.729999542236328,739341.0
+2015-06-01,15.699999809265137,15.850000381469727,15.649999618530273,15.75,813577.0
+2015-06-02,15.800000190734863,16.100000381469727,15.75,15.9399995803833,997954.0
+2015-06-03,16.0,16.100000381469727,15.899999618530273,15.960000038146973,682908.0
+2015-06-04,15.949999809265137,16.0,15.800000190734863,15.850000381469727,304432.0
+2015-06-07,15.800000190734863,15.800000190734863,15.550000190734863,15.5600004196167,313334.0
+2015-06-08,15.600000381469727,15.649999618530273,15.399999618530273,15.470000267028809,253656.0
+2015-06-09,15.350000381469727,15.350000381469727,14.899999618530273,15.100000381469727,567449.0
+2015-06-10,15.199999809265137,15.25,15.100000381469727,15.149999618530273,262041.0
+2015-06-11,15.100000381469727,15.149999618530273,15.050000190734863,15.100000381469727,179871.0
+2015-06-14,15.100000381469727,16.0,15.100000381469727,15.699999809265137,405399.0
+2015-06-15,15.75,15.75,15.449999809265137,15.5,509542.0
+2015-06-16,15.449999809265137,15.800000190734863,15.399999618530273,15.649999618530273,499659.0
+2015-06-17,15.649999618530273,15.649999618530273,15.449999809265137,15.520000457763672,156546.0
+2015-06-18,15.5,15.550000190734863,15.399999618530273,15.449999809265137,111924.0
+2015-06-21,15.449999809265137,15.449999809265137,15.0,15.079999923706055,211470.0
+2015-06-22,15.100000381469727,15.100000381469727,14.75,14.899999618530273,220514.0
+2015-06-23,15.0,15.0,14.850000381469727,14.899999618530273,146573.0
+2015-06-24,15.050000190734863,15.100000381469727,14.899999618530273,15.020000457763672,262625.0
+2015-06-25,15.050000190734863,16.25,15.050000190734863,15.430000305175781,2624536.0
+2015-06-28,15.5,15.699999809265137,15.100000381469727,15.15999984741211,680220.0
+2015-06-29,14.949999809265137,14.949999809265137,14.399999618530273,14.609999656677246,652566.0
+2015-06-30,14.5,14.949999809265137,14.149999618530273,14.779999732971191,1209226.0
+2015-07-01,14.75,14.949999809265137,14.75,14.850000381469727,254936.0
+2015-07-02,14.949999809265137,14.949999809265137,14.600000381469727,14.65999984741211,341150.0
+2015-07-05,14.699999809265137,14.800000190734863,14.550000190734863,14.600000381469727,529310.0
+2015-07-06,14.5,14.850000381469727,14.449999809265137,14.75,1089651.0
+2015-07-07,14.649999618530273,14.949999809265137,14.600000381469727,14.699999809265137,312563.0
+2015-07-08,14.600000381469727,14.800000190734863,14.600000381469727,14.75,195455.0
+2015-07-09,14.75,14.850000381469727,14.649999618530273,14.789999961853027,642496.0
+2015-07-12,14.850000381469727,15.0,14.800000190734863,14.850000381469727,386695.0
+2015-07-13,14.949999809265137,14.949999809265137,14.699999809265137,14.800000190734863,398708.0
+2015-07-14,14.800000190734863,15.050000190734863,14.75,14.9399995803833,401048.0
+2015-07-15,15.0,15.199999809265137,14.949999809265137,15.130000114440918,899123.0
+2015-07-19,15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0.0
+2015-07-20,15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0.0
+2015-07-21,15.130000114440918,15.130000114440918,15.130000114440918,15.130000114440918,0.0
+2015-07-22,15.25,15.25,14.899999618530273,15.050000190734863,1229762.0
+2015-07-23,15.050000190734863,15.300000190734863,15.0,15.0600004196167,1225073.0
+2015-07-26,15.199999809265137,15.350000381469727,15.050000190734863,15.0600004196167,1087281.0
+2015-07-27,15.050000190734863,15.050000190734863,14.649999618530273,14.680000305175781,847494.0
+2015-07-28,14.699999809265137,14.699999809265137,14.399999618530273,14.420000076293945,651996.0
+2015-07-29,14.550000190734863,14.550000190734863,14.350000381469727,14.390000343322754,389040.0
+2015-07-30,14.449999809265137,14.5,14.350000381469727,14.449999809265137,727106.0
+2015-08-02,14.350000381469727,14.350000381469727,13.050000190734863,13.210000038146973,2270636.0
+2015-08-03,13.199999809265137,13.600000381469727,13.0,13.4399995803833,748554.0
+2015-08-04,13.449999809265137,13.5,13.149999618530273,13.430000305175781,336934.0
+2015-08-05,13.5,13.550000190734863,13.300000190734863,13.380000114440918,497067.0
+2015-08-06,13.300000190734863,13.300000190734863,12.699999809265137,12.869999885559082,1548985.0
+2015-08-09,12.75,13.050000190734863,12.649999618530273,13.050000190734863,590280.0
+2015-08-10,13.100000381469727,13.199999809265137,13.050000190734863,13.170000076293945,525451.0
+2015-08-11,13.199999809265137,13.25,12.850000381469727,12.899999618530273,574702.0
+2015-08-12,12.75,12.800000190734863,12.5,12.800000190734863,804342.0
+2015-08-13,12.899999618530273,12.949999809265137,12.75,12.779999732971191,476625.0
+2015-08-16,12.800000190734863,12.850000381469727,12.350000381469727,12.489999771118164,446787.0
+2015-08-17,12.300000190734863,12.5,12.300000190734863,12.34000015258789,432104.0
+2015-08-18,12.300000190734863,12.300000190734863,11.600000381469727,11.899999618530273,766639.0
+2015-08-19,11.850000381469727,12.0,11.199999809265137,11.270000457763672,605872.0
+2015-08-20,11.050000190734863,11.850000381469727,10.850000381469727,11.75,914596.0
+2015-08-23,11.149999618530273,11.25,10.600000381469727,10.760000228881836,613028.0
+2015-08-24,10.399999618530273,11.100000381469727,9.949999809265137,10.0,797358.0
+2015-08-25,10.199999809265137,11.0,10.100000381469727,11.0,1314840.0
+2015-08-26,11.0,11.050000190734863,10.600000381469727,10.649999618530273,917037.0
+2015-08-27,10.949999809265137,11.199999809265137,10.899999618530273,10.90999984741211,1173962.0
+2015-08-30,11.25,11.300000190734863,10.800000190734863,10.859999656677246,804869.0
+2015-08-31,10.649999618530273,11.199999809265137,10.649999618530273,11.039999961853027,982964.0
+2015-09-01,11.050000190734863,11.100000381469727,10.75,10.8100004196167,630223.0
+2015-09-02,10.649999618530273,10.899999618530273,10.550000190734863,10.84000015258789,572708.0
+2015-09-03,10.949999809265137,11.050000190734863,10.800000190734863,10.890000343322754,431441.0
+2015-09-06,10.75,11.0,10.699999809265137,10.859999656677246,549515.0
+2015-09-07,10.949999809265137,11.100000381469727,10.949999809265137,11.0,561510.0
+2015-09-08,11.0,11.5,11.0,11.40999984741211,1198165.0
+2015-09-09,11.649999618530273,11.800000190734863,11.550000190734863,11.699999809265137,1213080.0
+2015-09-10,11.550000190734863,11.800000190734863,11.550000190734863,11.6899995803833,899041.0
+2015-09-13,11.800000190734863,12.0,11.75,11.75,626618.0
+2015-09-14,11.75,11.850000381469727,11.699999809265137,11.800000190734863,329936.0
+2015-09-15,11.75,11.75,11.550000190734863,11.649999618530273,491970.0
+2015-09-16,11.649999618530273,11.800000190734863,11.449999809265137,11.5,772820.0
+2015-09-17,11.5,11.5,11.199999809265137,11.25,209982.0
+2015-09-20,11.050000190734863,11.399999618530273,11.050000190734863,11.149999618530273,244521.0
+2015-09-21,11.149999618530273,11.300000190734863,11.149999618530273,11.25,292319.0
+2015-09-27,11.25,11.25,11.25,11.25,0.0
+2015-09-28,11.25,11.25,11.25,11.25,0.0
+2015-09-29,11.050000190734863,11.100000381469727,11.0,11.100000381469727,134381.0
+2015-09-30,11.149999618530273,11.199999809265137,11.100000381469727,11.149999618530273,192989.0
+2015-10-01,11.149999618530273,11.199999809265137,11.0,11.0,165060.0
+2015-10-04,11.050000190734863,11.350000381469727,11.050000190734863,11.199999809265137,181104.0
+2015-10-05,11.25,11.350000381469727,11.050000190734863,11.149999618530273,222818.0
+2015-10-06,11.300000190734863,11.5,11.199999809265137,11.199999809265137,845767.0
+2015-10-07,11.300000190734863,11.600000381469727,11.300000190734863,11.550000190734863,554653.0
+2015-10-08,11.550000190734863,12.449999809265137,11.550000190734863,12.199999809265137,1670207.0
+2015-10-11,12.149999618530273,12.800000190734863,12.149999618530273,12.649999618530273,1997117.0
+2015-10-12,12.800000190734863,13.199999809265137,12.699999809265137,12.949999809265137,1954187.0
+2015-10-13,12.850000381469727,13.649999618530273,12.75,13.600000381469727,2042914.0
+2015-10-14,13.699999809265137,14.0,13.300000190734863,13.449999809265137,2495459.0
+2015-10-15,13.399999618530273,13.449999809265137,13.0,13.149999618530273,1482071.0
+2015-10-18,13.300000190734863,13.399999618530273,13.0,13.300000190734863,1364409.0
+2015-10-19,13.300000190734863,13.350000381469727,13.149999618530273,13.229999542236328,1292430.0
+2015-10-20,13.199999809265137,13.550000190734863,13.199999809265137,13.399999618530273,1457317.0
+2015-10-21,13.25,13.649999618530273,13.0,13.399999618530273,1636248.0
+2015-10-22,13.449999809265137,13.600000381469727,13.100000381469727,13.600000381469727,1435942.0
+2015-10-25,13.649999618530273,13.899999618530273,13.399999618530273,13.550000190734863,1246896.0
+2015-10-26,13.600000381469727,13.649999618530273,13.100000381469727,13.600000381469727,736100.0
+2015-10-27,13.5,13.600000381469727,12.399999618530273,12.59000015258789,741707.0
+2015-10-28,12.649999618530273,13.0,12.199999809265137,12.84000015258789,818825.0
+2015-10-29,13.0,13.149999618530273,12.850000381469727,12.920000076293945,631394.0
+2015-11-01,12.75,12.800000190734863,12.449999809265137,12.789999961853027,366139.0
+2015-11-02,12.899999618530273,13.25,12.75,13.170000076293945,472787.0
+2015-11-03,13.399999618530273,13.399999618530273,12.949999809265137,13.079999923706055,601329.0
+2015-11-04,13.300000190734863,13.550000190734863,12.899999618530273,13.470000267028809,722502.0
+2015-11-05,13.550000190734863,14.0,13.399999618530273,13.9399995803833,1362527.0
+2015-11-08,14.100000381469727,15.300000190734863,13.949999809265137,15.300000190734863,2734743.0
+2015-11-09,15.550000190734863,16.049999237060547,14.649999618530273,15.479999542236328,3972500.0
+2015-11-10,15.600000381469727,15.800000190734863,15.149999618530273,15.640000343322754,1644097.0
+2015-11-11,15.649999618530273,16.299999237060547,15.399999618530273,16.049999237060547,1428189.0
+2015-11-12,16.25,16.5,15.949999809265137,16.06999969482422,2042990.0
+2015-11-15,15.5,15.899999618530273,15.300000190734863,15.619999885559082,1532995.0
+2015-11-16,15.699999809265137,15.949999809265137,15.550000190734863,15.569999694824219,946951.0
+2015-11-17,15.699999809265137,15.75,15.350000381469727,15.420000076293945,918139.0
+2015-11-18,15.300000190734863,15.699999809265137,15.050000190734863,15.239999771118164,1923394.0
+2015-11-19,15.350000381469727,15.600000381469727,15.25,15.300000190734863,1037683.0
+2015-11-22,15.399999618530273,15.600000381469727,15.300000190734863,15.5,1300435.0
+2015-11-23,15.449999809265137,15.699999809265137,15.399999618530273,15.550000190734863,910941.0
+2015-11-24,15.600000381469727,15.75,15.399999618530273,15.550000190734863,855755.0
+2015-11-25,15.649999618530273,16.149999618530273,15.449999809265137,15.65999984741211,1031248.0
+2015-11-26,15.949999809265137,17.200000762939453,15.949999809265137,17.149999618530273,6794724.0
+2015-11-29,17.200000762939453,17.25,16.399999618530273,16.489999771118164,3351242.0
+2015-11-30,16.5,16.5,16.100000381469727,16.290000915527344,1587980.0
+2015-12-01,16.350000381469727,16.350000381469727,16.149999618530273,16.25,640146.0
+2015-12-02,16.25,16.25,15.949999809265137,16.020000457763672,1265063.0
+2015-12-03,15.800000190734863,16.100000381469727,15.5,15.529999732971191,1207444.0
+2015-12-06,15.449999809265137,15.699999809265137,15.300000190734863,15.359999656677246,1223886.0
+2015-12-07,15.350000381469727,15.350000381469727,15.0,15.0,929208.0
+2015-12-08,14.699999809265137,15.199999809265137,14.399999618530273,14.550000190734863,698771.0
+2015-12-09,14.75,15.100000381469727,14.399999618530273,14.670000076293945,1027655.0
+2015-12-10,14.649999618530273,14.699999809265137,14.25,14.300000190734863,686884.0
+2015-12-13,13.399999618530273,14.550000190734863,13.399999618530273,14.460000038146973,985639.0
+2015-12-14,14.550000190734863,14.75,13.899999618530273,14.079999923706055,1051804.0
+2015-12-15,14.100000381469727,15.0,14.100000381469727,14.470000267028809,946775.0
+2015-12-16,14.899999618530273,15.199999809265137,14.300000190734863,14.710000038146973,1319985.0
+2015-12-17,14.75,15.350000381469727,14.699999809265137,15.289999961853027,1644115.0
+2015-12-20,15.100000381469727,15.149999618530273,14.850000381469727,15.079999923706055,1086324.0
+2015-12-21,15.050000190734863,15.5,14.899999618530273,15.399999618530273,2620333.0
+2015-12-22,15.5,15.800000190734863,15.449999809265137,15.59000015258789,1373359.0
+2015-12-23,15.699999809265137,17.0,15.5,16.670000076293945,3177101.0
+2015-12-24,16.700000762939453,16.950000762939453,16.0,16.690000534057617,3838475.0
+2015-12-27,16.899999618530273,17.149999618530273,16.549999237060547,16.729999542236328,2765677.0
+2015-12-28,16.600000381469727,17.100000381469727,16.450000762939453,16.829999923706055,1544711.0
+2015-12-29,16.649999618530273,16.950000762939453,16.100000381469727,16.860000610351562,1277988.0
+2015-12-30,16.799999237060547,17.649999618530273,16.5,17.170000076293945,3501050.0
+2015-12-31,17.100000381469727,17.5,16.950000762939453,17.15999984741211,1658698.0
+2016-01-03,17.149999618530273,17.5,16.950000762939453,17.420000076293945,1861963.0
+2016-01-04,17.549999237060547,17.950000762939453,17.049999237060547,17.270000457763672,3602434.0
+2016-01-05,17.200000762939453,17.399999618530273,17.0,17.350000381469727,1041097.0
+2016-01-06,17.299999237060547,17.5,17.0,17.280000686645508,1269394.0
+2016-01-07,16.799999237060547,17.049999237060547,16.600000381469727,16.780000686645508,510688.0
+2016-01-10,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2016-01-11,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2016-01-12,14.899999618530273,15.050000190734863,14.399999618530273,14.430000305175781,852014.0
+2016-01-13,14.75,14.800000190734863,14.100000381469727,14.420000076293945,384709.0
+2016-01-14,14.100000381469727,14.100000381469727,13.0,13.029999732971191,1059417.0
+2016-01-17,12.5,12.5,11.75,11.75,870319.0
+2016-01-18,11.5,12.850000381469727,11.5,12.6899995803833,2121812.0
+2016-01-19,13.699999809265137,13.699999809265137,12.899999618530273,13.039999961853027,2013527.0
+2016-01-20,12.399999618530273,12.449999809265137,11.75,11.760000228881836,4438866.0
+2016-01-21,11.800000190734863,12.300000190734863,11.0,11.850000381469727,3588235.0
+2016-01-24,12.699999809265137,12.800000190734863,11.800000190734863,11.869999885559082,5017847.0
+2016-01-25,11.850000381469727,11.850000381469727,11.25,11.59000015258789,4808699.0
+2016-01-26,11.399999618530273,11.75,11.100000381469727,11.40999984741211,4199389.0
+2016-01-27,11.5,11.600000381469727,11.25,11.350000381469727,3019270.0
+2016-01-28,11.449999809265137,11.75,11.350000381469727,11.380000114440918,8419503.0
+2016-01-31,11.550000190734863,12.050000190734863,11.5,11.569999694824219,7991205.0
+2016-02-01,11.600000381469727,12.100000381469727,11.5,11.850000381469727,5837549.0
+2016-02-02,11.75,11.949999809265137,11.449999809265137,11.5600004196167,3968893.0
+2016-02-03,11.550000190734863,11.75,11.449999809265137,11.699999809265137,2208416.0
+2016-02-04,11.899999618530273,12.149999618530273,11.75,11.800000190734863,3089742.0
+2016-02-07,11.850000381469727,12.0,11.399999618530273,11.489999771118164,2765502.0
+2016-02-08,11.600000381469727,11.75,11.199999809265137,11.3100004196167,2525884.0
+2016-02-09,11.199999809265137,11.75,11.0,11.329999923706055,3158147.0
+2016-02-10,11.199999809265137,11.5,11.199999809265137,11.220000267028809,2095869.0
+2016-02-11,11.149999618530273,11.300000190734863,10.199999809265137,10.260000228881836,2931389.0
+2016-02-14,10.5,10.600000381469727,9.25,9.289999961853027,2177484.0
+2016-02-15,9.350000381469727,9.800000190734863,9.199999809265137,9.670000076293945,2142610.0
+2016-02-16,9.899999618530273,10.050000190734863,9.550000190734863,9.699999809265137,2479517.0
+2016-02-17,9.75,10.050000190734863,9.75,9.989999771118164,1447016.0
+2016-02-18,10.149999618530273,10.449999809265137,10.100000381469727,10.380000114440918,1713707.0
+2016-02-21,10.800000190734863,11.050000190734863,10.550000190734863,10.75,2331534.0
+2016-02-22,10.899999618530273,11.149999618530273,10.75,11.09000015258789,2422365.0
+2016-02-23,11.149999618530273,11.199999809265137,11.0,11.15999984741211,994358.0
+2016-02-24,11.050000190734863,11.199999809265137,10.899999618530273,10.960000038146973,966870.0
+2016-02-25,11.0,12.0,11.0,11.859999656677246,3838772.0
+2016-02-28,11.949999809265137,12.25,11.899999618530273,12.079999923706055,3360981.0
+2016-02-29,12.050000190734863,12.199999809265137,11.850000381469727,11.920000076293945,1110761.0
+2016-03-01,12.050000190734863,12.399999618530273,12.0,12.0,2296733.0
+2016-03-02,12.199999809265137,12.25,11.75,12.029999732971191,1482132.0
+2016-03-03,12.050000190734863,12.149999618530273,11.649999618530273,11.829999923706055,947382.0
+2016-03-06,12.0,12.149999618530273,11.949999809265137,12.0,1499024.0
+2016-03-07,12.100000381469727,12.399999618530273,11.949999809265137,12.130000114440918,2383426.0
+2016-03-08,12.199999809265137,12.449999809265137,12.100000381469727,12.210000038146973,1454439.0
+2016-03-09,12.149999618530273,12.399999618530273,12.100000381469727,12.25,1115756.0
+2016-03-10,12.300000190734863,12.350000381469727,12.149999618530273,12.210000038146973,708474.0
+2016-03-13,12.300000190734863,12.5,12.149999618530273,12.220000267028809,1157603.0
+2016-03-14,12.300000190734863,12.350000381469727,11.949999809265137,11.989999771118164,807401.0
+2016-03-15,11.899999618530273,12.0,11.850000381469727,11.930000305175781,479115.0
+2016-03-16,12.0,12.699999809265137,11.949999809265137,12.449999809265137,2379113.0
+2016-03-17,12.649999618530273,12.699999809265137,12.449999809265137,12.489999771118164,731085.0
+2016-03-20,12.600000381469727,12.649999618530273,12.5,12.550000190734863,485064.0
+2016-03-21,12.600000381469727,12.800000190734863,12.550000190734863,12.5600004196167,1020781.0
+2016-03-22,12.649999618530273,12.649999618530273,12.300000190734863,12.460000038146973,600457.0
+2016-03-23,12.449999809265137,12.550000190734863,12.300000190734863,12.300000190734863,374509.0
+2016-03-24,12.25,12.300000190734863,12.0,12.15999984741211,329631.0
+2016-03-27,12.149999618530273,12.25,12.0,12.069999694824219,358931.0
+2016-03-28,12.100000381469727,12.149999618530273,12.0,12.140000343322754,258991.0
+2016-03-29,12.0,12.100000381469727,12.0,12.0600004196167,126793.0
+2016-03-30,12.050000190734863,12.149999618530273,12.050000190734863,12.050000190734863,348860.0
+2016-03-31,12.050000190734863,12.550000190734863,11.949999809265137,12.1899995803833,1114259.0
+2016-04-03,12.100000381469727,12.100000381469727,11.699999809265137,11.899999618530273,732029.0
+2016-04-04,12.0,12.399999618530273,12.0,12.199999809265137,1918454.0
+2016-04-05,12.199999809265137,13.149999618530273,12.100000381469727,13.0,4121708.0
+2016-04-06,13.100000381469727,13.600000381469727,12.800000190734863,13.15999984741211,3925402.0
+2016-04-07,13.300000190734863,13.949999809265137,13.300000190734863,13.460000038146973,3100706.0
+2016-04-10,13.449999809265137,14.699999809265137,13.449999809265137,14.470000267028809,4454571.0
+2016-04-11,14.699999809265137,15.899999618530273,14.449999809265137,15.890000343322754,5951705.0
+2016-04-12,15.899999618530273,16.200000762939453,15.100000381469727,15.260000228881836,8136420.0
+2016-04-13,15.25,15.350000381469727,14.0,14.130000114440918,4399338.0
+2016-04-14,14.0,14.149999618530273,13.199999809265137,13.399999618530273,8586699.0
+2016-04-17,13.399999618530273,14.050000190734863,12.850000381469727,13.789999961853027,11810888.0
+2016-04-18,13.600000381469727,13.899999618530273,13.399999618530273,13.470000267028809,5407196.0
+2016-04-19,13.449999809265137,13.649999618530273,13.399999618530273,13.510000228881836,2308260.0
+2016-04-20,13.550000190734863,13.649999618530273,13.399999618530273,13.420000076293945,1075394.0
+2016-04-21,13.449999809265137,13.600000381469727,13.399999618530273,13.529999732971191,1295577.0
+2016-04-24,13.699999809265137,13.850000381469727,13.600000381469727,13.640000343322754,3720377.0
+2016-04-25,13.600000381469727,13.75,13.449999809265137,13.649999618530273,3520192.0
+2016-04-26,13.649999618530273,13.850000381469727,13.5,13.640000343322754,3601290.0
+2016-04-27,13.699999809265137,14.050000190734863,13.699999809265137,13.850000381469727,3632277.0
+2016-04-28,13.899999618530273,14.399999618530273,13.899999618530273,13.949999809265137,5452827.0
+2016-05-01,14.050000190734863,14.300000190734863,13.600000381469727,13.75,3076826.0
+2016-05-02,13.75,13.899999618530273,13.550000190734863,13.829999923706055,2736083.0
+2016-05-03,13.899999618530273,13.949999809265137,13.399999618530273,13.460000038146973,2306664.0
+2016-05-04,13.5,13.5,12.600000381469727,12.6899995803833,5196914.0
+2016-05-05,12.75,13.0,12.699999809265137,12.760000228881836,2803434.0
+2016-05-08,12.850000381469727,13.100000381469727,12.699999809265137,12.8100004196167,4560698.0
+2016-05-09,12.850000381469727,12.949999809265137,12.699999809265137,12.84000015258789,1646278.0
+2016-05-10,12.800000190734863,12.899999618530273,12.649999618530273,12.760000228881836,2150440.0
+2016-05-11,12.850000381469727,12.949999809265137,12.699999809265137,12.760000228881836,2128568.0
+2016-05-12,12.800000190734863,13.199999809265137,12.75,12.8100004196167,5784001.0
+2016-05-15,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0.0
+2016-05-16,13.0,13.100000381469727,12.850000381469727,13.069999694824219,2930015.0
+2016-05-17,13.100000381469727,13.399999618530273,13.0,13.170000076293945,3782615.0
+2016-05-18,13.199999809265137,13.199999809265137,13.0,13.010000228881836,1318875.0
+2016-05-19,13.050000190734863,13.050000190734863,12.699999809265137,12.779999732971191,1636396.0
+2016-05-22,12.75,12.75,12.5,12.550000190734863,1797931.0
+2016-05-23,12.5,12.5,11.449999809265137,11.5600004196167,2597671.0
+2016-05-24,11.600000381469727,11.949999809265137,11.5,11.899999618530273,2828170.0
+2016-05-25,12.100000381469727,12.199999809265137,11.899999618530273,11.949999809265137,4153028.0
+2016-05-26,12.0,12.149999618530273,11.850000381469727,11.890000343322754,2857260.0
+2016-05-29,11.899999618530273,11.949999809265137,11.550000190734863,11.720000267028809,1630739.0
+2016-05-30,11.699999809265137,11.800000190734863,11.5,11.550000190734863,1416468.0
+2016-05-31,11.600000381469727,11.800000190734863,11.600000381469727,11.75,1267771.0
+2016-06-01,11.75,11.850000381469727,11.699999809265137,11.770000457763672,1938496.0
+2016-06-02,11.800000190734863,11.850000381469727,11.75,11.770000457763672,1098201.0
+2016-06-05,11.800000190734863,11.800000190734863,11.600000381469727,11.600000381469727,758527.0
+2016-06-06,11.600000381469727,11.699999809265137,11.550000190734863,11.640000343322754,439461.0
+2016-06-07,11.699999809265137,11.949999809265137,11.649999618530273,11.899999618530273,1619196.0
+2016-06-08,11.949999809265137,12.149999618530273,11.899999618530273,12.010000228881836,1431407.0
+2016-06-09,12.050000190734863,12.050000190734863,11.899999618530273,11.899999618530273,655889.0
+2016-06-12,11.800000190734863,11.850000381469727,11.75,11.8100004196167,526113.0
+2016-06-13,11.850000381469727,11.899999618530273,11.800000190734863,11.850000381469727,405933.0
+2016-06-14,11.800000190734863,11.899999618530273,11.75,11.850000381469727,566091.0
+2016-06-15,11.899999618530273,12.100000381469727,11.850000381469727,11.9399995803833,1209090.0
+2016-06-16,12.0,12.0,11.850000381469727,11.890000343322754,475486.0
+2016-06-19,11.899999618530273,12.050000190734863,11.899999618530273,11.90999984741211,604844.0
+2016-06-20,12.0,12.0,11.850000381469727,11.880000114440918,330628.0
+2016-06-21,11.899999618530273,11.949999809265137,11.850000381469727,11.850000381469727,222939.0
+2016-06-22,11.899999618530273,12.199999809265137,11.899999618530273,12.140000343322754,2199853.0
+2016-06-23,12.100000381469727,12.300000190734863,12.050000190734863,12.25,935069.0
+2016-06-26,11.350000381469727,11.850000381469727,11.350000381469727,11.850000381469727,1849559.0
+2016-06-27,11.949999809265137,12.449999809265137,11.899999618530273,11.899999618530273,3263375.0
+2016-06-28,12.0,12.100000381469727,11.949999809265137,11.949999809265137,800910.0
+2016-06-29,12.100000381469727,12.100000381469727,11.899999618530273,11.949999809265137,800071.0
+2016-06-30,12.0,12.050000190734863,11.800000190734863,11.800000190734863,463984.0
+2016-07-03,12.0,12.050000190734863,11.800000190734863,11.800000190734863,463984.0
+2016-07-04,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2016-07-05,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2016-07-06,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2016-07-10,11.899999618530273,12.0,11.899999618530273,11.949999809265137,694912.0
+2016-07-11,12.0,12.300000190734863,12.0,12.149999618530273,4236087.0
+2016-07-12,12.199999809265137,12.350000381469727,12.100000381469727,12.149999618530273,2325992.0
+2016-07-14,12.25,12.399999618530273,12.199999809265137,12.25,1181905.0
+2016-07-17,12.149999618530273,12.399999618530273,12.149999618530273,12.399999618530273,866181.0
+2016-07-18,12.399999618530273,12.449999809265137,12.25,12.449999809265137,805888.0
+2016-07-19,12.449999809265137,12.5,12.25,12.25,1106850.0
+2016-07-20,12.300000190734863,12.300000190734863,12.149999618530273,12.149999618530273,449431.0
+2016-07-21,12.149999618530273,12.199999809265137,12.0,12.050000190734863,760650.0
+2016-07-24,12.050000190734863,12.050000190734863,11.75,11.850000381469727,583729.0
+2016-07-25,11.800000190734863,12.050000190734863,11.699999809265137,12.050000190734863,368824.0
+2016-07-26,12.0,12.0,11.800000190734863,11.850000381469727,251741.0
+2016-07-27,11.850000381469727,12.149999618530273,11.850000381469727,11.949999809265137,1280814.0
+2016-07-28,11.949999809265137,11.949999809265137,11.25,11.5,2538027.0
+2016-07-31,11.5,11.600000381469727,11.149999618530273,11.199999809265137,893170.0
+2016-08-01,11.300000190734863,11.449999809265137,11.0,11.399999618530273,743556.0
+2016-08-02,11.300000190734863,11.399999618530273,11.199999809265137,11.25,929194.0
+2016-08-03,11.25,11.449999809265137,11.25,11.399999618530273,756862.0
+2016-08-04,11.449999809265137,11.649999618530273,11.199999809265137,11.199999809265137,983059.0
+2016-08-07,11.300000190734863,11.449999809265137,11.300000190734863,11.300000190734863,508250.0
+2016-08-08,11.300000190734863,11.449999809265137,11.25,11.300000190734863,616559.0
+2016-08-09,11.350000381469727,11.5,11.350000381469727,11.449999809265137,408377.0
+2016-08-10,11.5,11.550000190734863,11.350000381469727,11.399999618530273,583122.0
+2016-08-11,11.399999618530273,11.550000190734863,11.350000381469727,11.5,613914.0
+2016-08-14,11.5,11.600000381469727,11.5,11.5,353161.0
+2016-08-15,11.550000190734863,11.550000190734863,11.399999618530273,11.399999618530273,412925.0
+2016-08-16,11.399999618530273,11.5,11.300000190734863,11.300000190734863,365114.0
+2016-08-17,11.300000190734863,11.300000190734863,10.699999809265137,10.699999809265137,905743.0
+2016-08-18,10.800000190734863,10.800000190734863,10.399999618530273,10.649999618530273,825309.0
+2016-08-21,10.649999618530273,10.649999618530273,10.5,10.5,422945.0
+2016-08-22,10.399999618530273,10.399999618530273,9.949999809265137,10.050000190734863,1251865.0
+2016-08-23,10.050000190734863,10.199999809265137,9.949999809265137,10.149999618530273,642901.0
+2016-08-24,10.149999618530273,10.149999618530273,9.899999618530273,10.0,772389.0
+2016-08-25,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,588231.0
+2016-08-28,9.850000381469727,10.100000381469727,9.850000381469727,10.100000381469727,885022.0
+2016-08-29,10.100000381469727,10.199999809265137,10.0,10.100000381469727,830786.0
+2016-08-30,10.050000190734863,10.25,10.050000190734863,10.199999809265137,595891.0
+2016-08-31,10.199999809265137,10.5,10.199999809265137,10.350000381469727,2516626.0
+2016-09-01,10.350000381469727,10.449999809265137,10.0,10.25,1190886.0
+2016-09-04,10.350000381469727,10.5,10.199999809265137,10.300000190734863,1203210.0
+2016-09-05,10.300000190734863,10.399999618530273,10.25,10.350000381469727,749181.0
+2016-09-06,10.350000381469727,10.399999618530273,10.199999809265137,10.350000381469727,503402.0
+2016-09-07,10.300000190734863,10.300000190734863,10.149999618530273,10.149999618530273,511537.0
+2016-09-08,10.149999618530273,10.25,10.149999618530273,10.199999809265137,252713.0
+2016-09-11,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2016-09-12,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2016-09-18,10.199999809265137,10.199999809265137,10.0,10.050000190734863,253763.0
+2016-09-19,10.050000190734863,10.050000190734863,9.600000381469727,9.800000190734863,441540.0
+2016-09-20,9.800000190734863,9.899999618530273,9.550000190734863,9.899999618530273,269646.0
+2016-09-21,9.949999809265137,9.949999809265137,9.800000190734863,9.850000381469727,193807.0
+2016-09-22,9.949999809265137,9.949999809265137,9.800000190734863,9.850000381469727,193807.0
+2016-09-25,9.899999618530273,9.899999618530273,9.699999809265137,9.800000190734863,188008.0
+2016-09-26,9.899999618530273,9.949999809265137,9.75,9.800000190734863,351312.0
+2016-09-27,9.600000381469727,9.600000381469727,8.899999618530273,9.0,672003.0
+2016-09-28,9.0,9.100000381469727,8.100000381469727,8.300000190734863,976565.0
+2016-09-29,8.100000381469727,8.550000190734863,8.0,8.399999618530273,704172.0
+2016-10-02,8.399999618530273,8.550000190734863,7.599999904632568,7.650000095367432,727529.0
+2016-10-03,7.5,7.949999809265137,7.400000095367432,7.849999904632568,735421.0
+2016-10-04,7.849999904632568,8.050000190734863,7.650000095367432,8.0,531481.0
+2016-10-05,8.0,8.25,7.949999809265137,8.149999618530273,689971.0
+2016-10-06,8.199999809265137,8.300000190734863,8.100000381469727,8.199999809265137,523085.0
+2016-10-09,8.100000381469727,8.25,7.949999809265137,7.949999809265137,779749.0
+2016-10-10,7.900000095367432,8.100000381469727,7.849999904632568,8.100000381469727,374800.0
+2016-10-11,8.100000381469727,8.300000190734863,8.100000381469727,8.199999809265137,670720.0
+2016-10-12,8.149999618530273,8.350000381469727,8.100000381469727,8.149999618530273,755437.0
+2016-10-13,8.199999809265137,8.399999618530273,8.149999618530273,8.199999809265137,1005915.0
+2016-10-16,8.149999618530273,8.25,8.149999618530273,8.199999809265137,583810.0
+2016-10-17,8.199999809265137,8.199999809265137,7.900000095367432,8.050000190734863,573503.0
+2016-10-18,7.900000095367432,8.100000381469727,7.800000190734863,7.949999809265137,591024.0
+2016-10-19,8.050000190734863,8.050000190734863,7.650000095367432,8.0,993342.0
+2016-10-20,8.0,8.149999618530273,7.949999809265137,8.050000190734863,692126.0
+2016-10-23,8.100000381469727,8.350000381469727,8.100000381469727,8.300000190734863,719243.0
+2016-10-24,8.399999618530273,8.850000381469727,8.300000190734863,8.5,1664479.0
+2016-10-25,8.449999809265137,8.600000381469727,8.399999618530273,8.449999809265137,711128.0
+2016-10-26,8.300000190734863,8.550000190734863,8.300000190734863,8.399999618530273,537416.0
+2016-10-27,8.350000381469727,8.550000190734863,8.300000190734863,8.399999618530273,701820.0
+2016-10-30,8.449999809265137,8.550000190734863,8.449999809265137,8.5,510970.0
+2016-10-31,8.550000190734863,8.75,8.5,8.649999618530273,680199.0
+2016-11-01,8.699999809265137,8.899999618530273,8.550000190734863,8.699999809265137,2309276.0
+2016-11-02,8.75,8.949999809265137,8.5,8.550000190734863,1298731.0
+2016-11-03,8.5,8.699999809265137,8.5,8.649999618530273,707959.0
+2016-11-06,8.550000190734863,9.0,8.550000190734863,8.899999618530273,1651924.0
+2016-11-07,8.850000381469727,8.949999809265137,8.800000190734863,8.850000381469727,1108096.0
+2016-11-08,8.899999618530273,9.0,8.850000381469727,8.850000381469727,1288811.0
+2016-11-09,8.649999618530273,9.199999809265137,8.600000381469727,9.100000381469727,1333456.0
+2016-11-10,9.25,9.300000190734863,9.149999618530273,9.199999809265137,1895345.0
+2016-11-13,9.300000190734863,9.550000190734863,9.300000190734863,9.449999809265137,1531697.0
+2016-11-14,9.5,9.600000381469727,9.199999809265137,9.300000190734863,1513252.0
+2016-11-15,9.25,9.399999618530273,9.050000190734863,9.100000381469727,857941.0
+2016-11-16,9.199999809265137,9.5,9.199999809265137,9.449999809265137,1383650.0
+2016-11-17,9.449999809265137,9.5,9.350000381469727,9.399999618530273,1026909.0
+2016-11-20,9.350000381469727,9.800000190734863,9.300000190734863,9.699999809265137,3844320.0
+2016-11-21,9.699999809265137,9.949999809265137,9.600000381469727,9.699999809265137,2533216.0
+2016-11-22,9.649999618530273,9.800000190734863,9.449999809265137,9.75,1699034.0
+2016-11-23,9.75,10.050000190734863,9.75,10.0,1653653.0
+2016-11-24,10.0,10.199999809265137,9.800000190734863,9.850000381469727,1740361.0
+2016-11-27,9.850000381469727,10.300000190734863,9.800000190734863,10.149999618530273,2800523.0
+2016-11-28,10.199999809265137,10.5,10.050000190734863,10.300000190734863,3887039.0
+2016-11-29,10.300000190734863,10.399999618530273,9.949999809265137,10.050000190734863,3104372.0
+2016-11-30,10.100000381469727,10.199999809265137,10.050000190734863,10.100000381469727,1253769.0
+2016-12-01,10.199999809265137,10.25,10.100000381469727,10.149999618530273,1225342.0
+2016-12-04,10.25,10.449999809265137,10.149999618530273,10.199999809265137,2812178.0
+2016-12-05,10.149999618530273,10.300000190734863,10.050000190734863,10.25,1251444.0
+2016-12-06,10.300000190734863,10.5,10.25,10.5,2108873.0
+2016-12-07,10.5,10.850000381469727,10.449999809265137,10.649999618530273,4762374.0
+2016-12-08,10.699999809265137,10.899999618530273,10.649999618530273,10.649999618530273,2467644.0
+2016-12-11,10.800000190734863,11.0,10.800000190734863,10.899999618530273,1670401.0
+2016-12-12,11.050000190734863,11.199999809265137,10.699999809265137,10.75,2976908.0
+2016-12-13,10.699999809265137,10.850000381469727,10.5,10.550000190734863,2332410.0
+2016-12-14,10.600000381469727,10.649999618530273,10.100000381469727,10.100000381469727,1636802.0
+2016-12-15,10.050000190734863,10.300000190734863,9.949999809265137,10.300000190734863,1948542.0
+2016-12-18,10.399999618530273,10.600000381469727,10.350000381469727,10.5,1653660.0
+2016-12-19,10.550000190734863,10.600000381469727,10.199999809265137,10.25,1493291.0
+2016-12-20,10.149999618530273,10.199999809265137,10.0,10.100000381469727,877245.0
+2016-12-21,10.199999809265137,10.199999809265137,10.0,10.199999809265137,838022.0
+2016-12-22,10.199999809265137,10.300000190734863,10.100000381469727,10.199999809265137,514036.0
+2016-12-25,10.300000190734863,10.600000381469727,10.25,10.5,2141605.0
+2016-12-26,,,,,
+2016-12-27,10.649999618530273,10.850000381469727,10.550000190734863,10.850000381469727,1659592.0
+2016-12-28,10.850000381469727,11.100000381469727,10.800000190734863,10.949999809265137,3685347.0
+2016-12-29,10.949999809265137,11.399999618530273,10.949999809265137,11.100000381469727,6050206.0
+2017-01-01,11.600000381469727,11.850000381469727,11.550000190734863,11.699999809265137,5527578.0
+2017-01-02,11.75,11.75,11.600000381469727,11.600000381469727,2745161.0
+2017-01-03,11.600000381469727,11.649999618530273,11.449999809265137,11.600000381469727,1510197.0
+2017-01-04,11.600000381469727,11.649999618530273,11.350000381469727,11.399999618530273,1200477.0
+2017-01-05,11.399999618530273,11.5,11.300000190734863,11.5,1049713.0
+2017-01-08,11.550000190734863,11.800000190734863,11.5,11.699999809265137,1529636.0
+2017-01-09,11.699999809265137,11.850000381469727,11.5,11.75,3388249.0
+2017-01-10,11.699999809265137,12.100000381469727,11.649999618530273,12.0,7159892.0
+2017-01-11,12.050000190734863,12.149999618530273,11.600000381469727,11.649999618530273,4924062.0
+2017-01-12,11.75,11.800000190734863,11.25,11.399999618530273,3561889.0
+2017-01-15,11.449999809265137,11.449999809265137,11.300000190734863,11.449999809265137,1218391.0
+2017-01-16,11.449999809265137,11.449999809265137,10.949999809265137,10.949999809265137,2081704.0
+2017-01-17,10.949999809265137,11.25,10.800000190734863,11.199999809265137,1894324.0
+2017-01-18,11.25,11.449999809265137,11.149999618530273,11.25,1817745.0
+2017-01-19,10.850000381469727,11.100000381469727,10.75,11.050000190734863,2552248.0
+2017-01-22,11.0,11.350000381469727,10.949999809265137,11.350000381469727,1538012.0
+2017-01-23,11.300000190734863,11.449999809265137,11.300000190734863,11.350000381469727,893024.0
+2017-01-24,11.449999809265137,11.800000190734863,11.399999618530273,11.600000381469727,1520011.0
+2017-01-25,11.550000190734863,11.649999618530273,11.399999618530273,11.399999618530273,1117349.0
+2017-01-26,11.449999809265137,11.550000190734863,11.350000381469727,11.449999809265137,731072.0
+2017-01-29,11.449999809265137,11.550000190734863,11.399999618530273,11.449999809265137,872390.0
+2017-01-30,11.449999809265137,11.5,11.199999809265137,11.199999809265137,990040.0
+2017-01-31,11.199999809265137,11.300000190734863,11.149999618530273,11.300000190734863,568309.0
+2017-02-01,11.300000190734863,11.350000381469727,11.25,11.350000381469727,599405.0
+2017-02-02,11.399999618530273,11.550000190734863,11.399999618530273,11.399999618530273,1363884.0
+2017-02-05,11.399999618530273,11.550000190734863,11.25,11.300000190734863,848431.0
+2017-02-06,11.300000190734863,11.850000381469727,11.300000190734863,11.699999809265137,2946699.0
+2017-02-07,11.75,11.800000190734863,11.600000381469727,11.600000381469727,1035533.0
+2017-02-08,11.649999618530273,11.649999618530273,11.350000381469727,11.550000190734863,1725434.0
+2017-02-09,11.5,11.600000381469727,11.399999618530273,11.449999809265137,891050.0
+2017-02-12,11.5,11.699999809265137,11.5,11.600000381469727,1184001.0
+2017-02-13,11.699999809265137,11.75,11.600000381469727,11.75,1293064.0
+2017-02-14,11.75,11.899999618530273,11.649999618530273,11.75,2388675.0
+2017-02-15,11.75,11.800000190734863,11.699999809265137,11.800000190734863,1431545.0
+2017-02-16,11.800000190734863,11.800000190734863,11.699999809265137,11.699999809265137,873720.0
+2017-02-19,11.699999809265137,11.800000190734863,11.649999618530273,11.800000190734863,771867.0
+2017-02-20,11.75,12.100000381469727,11.699999809265137,12.0,3537946.0
+2017-02-21,12.050000190734863,13.050000190734863,11.899999618530273,13.0,7357194.0
+2017-02-22,13.0,13.100000381469727,12.550000190734863,12.600000381469727,3401381.0
+2017-02-23,12.600000381469727,13.199999809265137,12.600000381469727,12.899999618530273,3436883.0
+2017-02-26,12.75,13.550000190734863,12.75,13.199999809265137,3261618.0
+2017-02-27,13.199999809265137,13.199999809265137,12.699999809265137,12.75,2609990.0
+2017-02-28,12.550000190734863,13.350000381469727,12.449999809265137,13.25,2213492.0
+2017-03-01,13.25,13.550000190734863,13.199999809265137,13.300000190734863,2129894.0
+2017-03-02,13.350000381469727,14.149999618530273,13.25,13.5,4282506.0
+2017-03-05,13.600000381469727,13.850000381469727,13.300000190734863,13.399999618530273,1504298.0
+2017-03-06,13.399999618530273,13.699999809265137,13.100000381469727,13.649999618530273,1225263.0
+2017-03-07,13.699999809265137,13.699999809265137,13.550000190734863,13.550000190734863,972046.0
+2017-03-08,13.649999618530273,13.649999618530273,13.149999618530273,13.149999618530273,1308505.0
+2017-03-09,13.199999809265137,13.199999809265137,12.899999618530273,13.149999618530273,1097194.0
+2017-03-12,13.0,13.550000190734863,12.949999809265137,13.350000381469727,1199573.0
+2017-03-13,13.399999618530273,13.399999618530273,12.899999618530273,13.050000190734863,702655.0
+2017-03-14,13.0,13.300000190734863,12.850000381469727,13.25,660387.0
+2017-03-15,13.300000190734863,13.449999809265137,13.300000190734863,13.449999809265137,697117.0
+2017-03-16,13.5,13.75,13.399999618530273,13.699999809265137,940275.0
+2017-03-19,13.699999809265137,13.949999809265137,13.649999618530273,13.699999809265137,1032122.0
+2017-03-20,13.75,13.75,13.5,13.5,410282.0
+2017-03-21,13.449999809265137,13.649999618530273,13.300000190734863,13.350000381469727,595823.0
+2017-03-22,13.300000190734863,13.300000190734863,13.050000190734863,13.300000190734863,720809.0
+2017-03-23,13.199999809265137,13.600000381469727,13.100000381469727,13.399999618530273,1062375.0
+2017-03-26,13.600000381469727,13.600000381469727,13.399999618530273,13.449999809265137,236663.0
+2017-03-27,13.5,13.5,13.25,13.25,221505.0
+2017-03-28,13.300000190734863,13.449999809265137,13.25,13.449999809265137,153574.0
+2017-03-29,13.5,13.550000190734863,13.399999618530273,13.5,223511.0
+2017-03-30,13.5,14.0,13.350000381469727,14.0,577283.0
+2017-04-02,,,,,
+2017-04-03,14.5,14.5,14.199999809265137,14.350000381469727,610568.0
+2017-04-04,,,,,
+2017-04-05,14.050000190734863,14.399999618530273,14.0,14.149999618530273,712898.0
+2017-04-06,14.149999618530273,14.300000190734863,14.100000381469727,14.199999809265137,406245.0
+2017-04-09,14.300000190734863,14.300000190734863,14.050000190734863,14.050000190734863,211661.0
+2017-04-10,14.0,14.199999809265137,14.0,14.199999809265137,174143.0
+2017-04-11,14.149999618530273,14.199999809265137,14.149999618530273,14.149999618530273,225961.0
+2017-04-12,14.149999618530273,14.25,14.149999618530273,14.149999618530273,216498.0
+2017-04-13,14.199999809265137,14.199999809265137,14.100000381469727,14.149999618530273,223811.0
+2017-04-16,14.100000381469727,14.100000381469727,13.850000381469727,13.949999809265137,257909.0
+2017-04-17,13.899999618530273,14.050000190734863,13.899999618530273,14.0,395136.0
+2017-04-18,14.0,14.0,13.850000381469727,13.899999618530273,254261.0
+2017-04-19,13.850000381469727,13.899999618530273,13.800000190734863,13.899999618530273,186471.0
+2017-04-20,13.899999618530273,14.25,13.850000381469727,13.899999618530273,446987.0
+2017-04-23,14.0,14.149999618530273,14.0,14.149999618530273,389123.0
+2017-04-24,14.050000190734863,14.850000381469727,14.0,14.300000190734863,1132140.0
+2017-04-25,14.300000190734863,14.5,14.199999809265137,14.300000190734863,407457.0
+2017-04-26,14.25,14.399999618530273,14.199999809265137,14.199999809265137,213132.0
+2017-04-27,14.149999618530273,14.25,14.050000190734863,14.199999809265137,396515.0
+2017-04-30,14.199999809265137,14.350000381469727,14.199999809265137,14.300000190734863,353239.0
+2017-05-01,14.399999618530273,14.550000190734863,14.350000381469727,14.350000381469727,516140.0
+2017-05-02,,,,,
+2017-05-03,13.850000381469727,13.899999618530273,13.600000381469727,13.800000190734863,757906.0
+2017-05-04,13.649999618530273,13.850000381469727,13.649999618530273,13.75,182271.0
+2017-05-07,13.699999809265137,13.699999809265137,13.300000190734863,13.550000190734863,587192.0
+2017-05-08,13.5,13.899999618530273,13.399999618530273,13.649999618530273,197327.0
+2017-05-09,,,,,
+2017-05-10,13.550000190734863,13.850000381469727,13.5,13.75,270677.0
+2017-05-11,13.699999809265137,13.850000381469727,13.699999809265137,13.699999809265137,113792.0
+2017-05-14,13.649999618530273,13.899999618530273,13.600000381469727,13.600000381469727,387428.0
+2017-05-15,13.649999618530273,13.949999809265137,13.600000381469727,13.850000381469727,400722.0
+2017-05-16,13.850000381469727,13.949999809265137,13.600000381469727,13.600000381469727,622353.0
+2017-05-17,13.550000190734863,13.699999809265137,13.550000190734863,13.550000190734863,233559.0
+2017-05-18,13.550000190734863,13.699999809265137,13.5,13.5,281547.0
+2017-05-21,13.800000190734863,14.0,13.5,13.699999809265137,1799106.0
+2017-05-22,13.699999809265137,13.699999809265137,13.5,13.550000190734863,366047.0
+2017-05-23,13.399999618530273,13.649999618530273,13.300000190734863,13.649999618530273,666435.0
+2017-05-24,13.699999809265137,13.699999809265137,13.350000381469727,13.399999618530273,392239.0
+2017-05-25,13.399999618530273,13.600000381469727,13.300000190734863,13.399999618530273,494069.0
+2017-05-28,13.300000190734863,13.300000190734863,13.0,13.050000190734863,112288.0
+2017-05-29,12.899999618530273,13.449999809265137,12.899999618530273,13.449999809265137,159026.0
+2017-05-30,13.550000190734863,13.850000381469727,13.5,13.550000190734863,454970.0
+2017-05-31,13.550000190734863,13.600000381469727,13.449999809265137,13.5,81754.0
+2017-06-01,13.5,13.949999809265137,13.399999618530273,13.449999809265137,504974.0
+2017-06-04,13.5,13.5600004196167,13.319999694824219,13.420000076293945,238600.0
+2017-06-05,13.399999618530273,13.4399995803833,13.260000228881836,13.399999618530273,97868.0
+2017-06-06,13.420000076293945,13.4399995803833,13.279999732971191,13.279999732971191,54200.0
+2017-06-07,13.220000267028809,13.239999771118164,13.140000343322754,13.140000343322754,49795.0
+2017-06-08,13.140000343322754,13.140000343322754,13.0,13.0,45657.0
+2017-06-11,13.0,13.039999961853027,12.899999618530273,13.0,60977.0
+2017-06-12,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,10266.0
+2017-06-13,12.699999809265137,12.720000267028809,12.699999809265137,12.720000267028809,9960.0
+2017-06-14,12.619999885559082,13.020000457763672,12.600000381469727,13.0,221985.0
+2017-06-15,12.720000267028809,13.0,12.640000343322754,13.0,68841.0
+2017-06-18,12.720000267028809,13.0,12.720000267028809,13.0,52285.0
+2017-06-19,13.0,13.479999542236328,13.0,13.300000190734863,65226.0
+2017-06-20,13.479999542236328,13.479999542236328,13.079999923706055,13.079999923706055,44718.0
+2017-06-21,13.199999809265137,13.399999618530273,13.020000457763672,13.199999809265137,156808.0
+2017-06-22,13.220000267028809,14.199999809265137,13.220000267028809,14.100000381469727,466747.0
+2017-06-25,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
+2017-06-26,13.220000267028809,14.199999809265137,13.220000267028809,14.100000381469727,466747.0
+2017-06-27,13.220000267028809,14.199999809265137,13.220000267028809,14.100000381469727,466747.0
+2017-06-28,13.220000267028809,14.199999809265137,13.220000267028809,14.100000381469727,466747.0
+2017-06-29,13.220000267028809,14.199999809265137,13.220000267028809,14.100000381469727,466747.0
+2017-07-02,14.0,15.0,14.0,14.5,451854.0
+2017-07-03,14.699999809265137,14.880000114440918,14.5,14.680000305175781,134077.0
+2017-07-04,14.680000305175781,14.680000305175781,14.5,14.65999984741211,71489.0
+2017-07-05,14.5,14.699999809265137,14.34000015258789,14.34000015258789,118258.0
+2017-07-06,14.479999542236328,14.5,14.300000190734863,14.399999618530273,213896.0
+2017-07-09,14.180000305175781,14.579999923706055,14.180000305175781,14.479999542236328,57293.0
+2017-07-10,14.220000267028809,14.460000038146973,14.220000267028809,14.399999618530273,39304.0
+2017-07-11,14.520000457763672,14.539999961853027,14.399999618530273,14.399999618530273,76344.0
+2017-07-12,14.399999618530273,14.479999542236328,14.319999694824219,14.420000076293945,245242.0
+2017-07-13,14.319999694824219,14.539999961853027,14.300000190734863,14.399999618530273,135328.0
+2017-07-16,14.359999656677246,14.779999732971191,14.359999656677246,14.579999923706055,207882.0
+2017-07-17,14.600000381469727,14.600000381469727,14.5,14.579999923706055,206195.0
+2017-07-18,14.539999961853027,15.300000190734863,14.539999961853027,15.300000190734863,667787.0
+2017-07-19,15.199999809265137,15.279999732971191,15.0,15.260000228881836,272970.0
+2017-07-20,15.479999542236328,15.5,15.199999809265137,15.420000076293945,504985.0
+2017-07-23,15.399999618530273,15.460000038146973,15.039999961853027,15.199999809265137,407571.0
+2017-07-24,15.119999885559082,15.65999984741211,14.899999618530273,15.380000114440918,431895.0
+2017-07-25,15.5,16.100000381469727,15.140000343322754,16.0,406158.0
+2017-07-26,16.0,16.079999923706055,15.600000381469727,15.600000381469727,290059.0
+2017-07-27,15.5600004196167,15.640000343322754,15.119999885559082,15.380000114440918,319800.0
+2017-07-30,15.399999618530273,15.5,15.119999885559082,15.399999618530273,115715.0
+2017-07-31,15.199999809265137,15.399999618530273,15.15999984741211,15.319999694824219,107083.0
+2017-08-01,15.380000114440918,16.100000381469727,15.239999771118164,15.699999809265137,440855.0
+2017-08-02,15.579999923706055,15.699999809265137,15.300000190734863,15.300000190734863,151262.0
+2017-08-03,15.300000190734863,15.880000114440918,15.300000190734863,15.800000190734863,196794.0
+2017-08-06,15.800000190734863,15.979999542236328,15.640000343322754,15.9399995803833,135472.0
+2017-08-07,15.859999656677246,16.219999313354492,15.800000190734863,16.059999465942383,357067.0
+2017-08-08,16.100000381469727,16.100000381469727,15.619999885559082,15.640000343322754,490300.0
+2017-08-09,15.9399995803833,15.960000038146973,15.479999542236328,15.9399995803833,661510.0
+2017-08-10,16.0,16.020000457763672,15.699999809265137,15.800000190734863,543139.0
+2017-08-13,15.699999809265137,15.880000114440918,15.600000381469727,15.699999809265137,118426.0
+2017-08-14,15.779999732971191,15.920000076293945,15.579999923706055,15.800000190734863,269954.0
+2017-08-15,15.859999656677246,15.9399995803833,15.5,15.859999656677246,602505.0
+2017-08-16,15.84000015258789,16.200000762939453,15.800000190734863,15.979999542236328,680169.0
+2017-08-17,16.020000457763672,16.600000381469727,16.0,16.239999771118164,1126553.0
+2017-08-20,16.399999618530273,16.520000457763672,16.260000228881836,16.399999618530273,561834.0
+2017-08-21,16.280000686645508,16.600000381469727,16.280000686645508,16.5,435573.0
+2017-08-22,16.540000915527344,16.799999237060547,16.540000915527344,16.799999237060547,337872.0
+2017-08-23,16.799999237060547,16.940000534057617,16.600000381469727,16.899999618530273,503915.0
+2017-08-24,16.299999237060547,16.959999084472656,16.299999237060547,16.639999389648438,483559.0
+2017-08-27,16.600000381469727,17.059999465942383,16.5,16.700000762939453,348762.0
+2017-08-28,16.68000030517578,17.0,16.68000030517578,16.940000534057617,131270.0
+2017-08-29,17.0,17.540000915527344,16.899999618530273,17.31999969482422,695887.0
+2017-08-30,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-08-31,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-09-03,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-09-04,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-09-05,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-09-06,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0
+2017-09-07,17.260000228881836,17.479999542236328,17.079999923706055,17.200000762939453,431435.0
+2017-09-10,17.079999923706055,17.3799991607666,17.079999923706055,17.200000762939453,135677.0
+2017-09-11,17.280000686645508,18.440000534057617,17.280000686645508,18.399999618530273,969994.0
+2017-09-12,18.440000534057617,18.600000381469727,18.200000762939453,18.399999618530273,899838.0
+2017-09-13,18.31999969482422,18.459999084472656,18.020000457763672,18.200000762939453,589506.0
+2017-09-14,18.100000381469727,18.280000686645508,17.899999618530273,18.059999465942383,472728.0
+2017-09-17,18.139999389648438,18.299999237060547,17.799999237060547,18.0,561727.0
+2017-09-18,17.979999542236328,18.079999923706055,17.979999542236328,18.020000457763672,82059.0
+2017-09-19,18.0,18.200000762939453,18.0,18.040000915527344,153822.0
+2017-09-20,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2017-09-21,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2017-09-24,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2017-09-25,17.920000076293945,17.920000076293945,17.399999618530273,17.760000228881836,146397.0
+2017-09-26,17.739999771118164,18.0,17.65999984741211,17.959999084472656,173973.0
+2017-09-27,17.979999542236328,18.34000015258789,17.8799991607666,18.299999237060547,419033.0
+2017-09-28,18.34000015258789,18.84000015258789,18.219999313354492,18.600000381469727,517687.0
+2017-10-01,18.600000381469727,18.600000381469727,18.200000762939453,18.34000015258789,392066.0
+2017-10-02,18.280000686645508,18.31999969482422,18.219999313354492,18.299999237060547,99772.0
+2017-10-03,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
+2017-10-04,18.520000457763672,18.799999237060547,18.520000457763672,18.600000381469727,226305.0
+2017-10-05,18.600000381469727,18.739999771118164,18.459999084472656,18.600000381469727,290898.0
+2017-10-08,18.68000030517578,19.0,18.65999984741211,18.739999771118164,473529.0
+2017-10-09,19.0,19.420000076293945,19.0,19.280000686645508,626723.0
+2017-10-10,19.579999923706055,19.780000686645508,18.860000610351562,18.860000610351562,521718.0
+2017-10-11,18.860000610351562,19.0,18.200000762939453,18.31999969482422,402144.0
+2017-10-12,18.440000534057617,19.0,17.719999313354492,19.0,229319.0
+2017-10-15,19.0,19.260000228881836,18.8799991607666,18.8799991607666,259551.0
+2017-10-16,19.0,19.020000457763672,18.8799991607666,18.899999618530273,113424.0
+2017-10-17,19.0,19.020000457763672,18.8799991607666,19.0,110859.0
+2017-10-18,19.040000915527344,19.959999084472656,19.040000915527344,19.399999618530273,702304.0
+2017-10-19,19.399999618530273,20.440000534057617,19.399999618530273,19.920000076293945,1088545.0
+2017-10-22,20.0,20.020000457763672,19.68000030517578,19.979999542236328,306543.0
+2017-10-23,19.959999084472656,19.959999084472656,19.5,19.899999618530273,152919.0
+2017-10-24,19.739999771118164,19.899999618530273,19.700000762939453,19.700000762939453,160705.0
+2017-10-25,19.739999771118164,19.799999237060547,19.68000030517578,19.68000030517578,112810.0
+2017-10-26,19.5,20.0,19.3799991607666,19.84000015258789,280647.0
+2017-10-29,19.700000762939453,20.0,19.700000762939453,19.959999084472656,184255.0
+2017-10-30,20.0,20.18000030517578,19.799999237060547,19.799999237060547,190006.0
+2017-10-31,19.700000762939453,19.799999237060547,19.440000534057617,19.639999389648438,495115.0
+2017-11-01,19.799999237060547,19.799999237060547,19.260000228881836,19.459999084472656,263992.0
+2017-11-02,19.5,19.5,19.15999984741211,19.299999237060547,176555.0
+2017-11-05,17.5,19.299999237060547,17.5,18.860000610351562,206428.0
+2017-11-06,18.899999618530273,19.040000915527344,18.440000534057617,18.84000015258789,200862.0
+2017-11-07,18.899999618530273,18.979999542236328,16.979999542236328,16.979999542236328,678155.0
+2017-11-08,17.299999237060547,17.299999237060547,16.700000762939453,17.040000915527344,178832.0
+2017-11-09,17.899999618530273,18.059999465942383,17.639999389648438,17.84000015258789,162575.0
+2017-11-12,18.0,18.100000381469727,17.739999771118164,18.0,78352.0
+2017-11-13,18.0,18.0,17.8799991607666,17.899999618530273,69711.0
+2017-11-14,18.0,18.479999542236328,17.899999618530273,18.219999313354492,184579.0
+2017-11-15,18.5,19.0,18.399999618530273,18.459999084472656,340887.0
+2017-11-16,18.5,18.979999542236328,17.5,18.579999923706055,314681.0
+2017-11-19,18.420000076293945,18.540000915527344,18.200000762939453,18.219999313354492,52682.0
+2017-11-20,18.200000762939453,18.31999969482422,17.360000610351562,17.3799991607666,170950.0
+2017-11-21,17.5,18.0,17.239999771118164,17.65999984741211,83107.0
+2017-11-22,17.979999542236328,18.020000457763672,17.81999969482422,17.940000534057617,47256.0
+2017-11-23,17.979999542236328,18.100000381469727,17.8799991607666,17.899999618530273,135027.0
+2017-11-26,18.0,18.020000457763672,17.979999542236328,18.0,108075.0
+2017-11-27,18.0,18.100000381469727,17.799999237060547,17.799999237060547,172482.0
+2017-11-28,17.700000762939453,17.700000762939453,17.420000076293945,17.540000915527344,312313.0
+2017-11-29,17.540000915527344,17.780000686645508,17.540000915527344,17.68000030517578,162608.0
+2017-11-30,17.5,17.899999618530273,17.5,17.68000030517578,107428.0
+2017-12-03,17.799999237060547,18.799999237060547,17.799999237060547,18.479999542236328,345507.0
+2017-12-04,18.5,18.5,18.200000762939453,18.239999771118164,187883.0
+2017-12-05,18.200000762939453,18.299999237060547,17.979999542236328,18.0,87796.0
+2017-12-06,18.0,18.15999984741211,17.799999237060547,18.0,298065.0
+2017-12-07,17.899999618530273,18.0,17.860000610351562,17.860000610351562,96752.0
+2017-12-10,17.559999465942383,17.899999618530273,17.559999465942383,17.739999771118164,445318.0
+2017-12-11,17.760000228881836,17.84000015258789,17.68000030517578,17.68000030517578,243852.0
+2017-12-12,17.68000030517578,17.84000015258789,17.65999984741211,17.68000030517578,104774.0
+2017-12-13,17.65999984741211,17.780000686645508,17.520000457763672,17.700000762939453,99901.0
+2017-12-14,17.639999389648438,17.68000030517578,17.520000457763672,17.540000915527344,141825.0
+2017-12-17,17.520000457763672,18.100000381469727,17.520000457763672,17.920000076293945,339936.0
+2017-12-18,18.0,18.0,17.65999984741211,17.780000686645508,326975.0
+2017-12-19,17.799999237060547,17.899999618530273,17.639999389648438,17.700000762939453,240645.0
+2017-12-20,17.959999084472656,17.959999084472656,17.600000381469727,17.600000381469727,189959.0
+2017-12-21,17.780000686645508,17.799999237060547,17.399999618530273,17.399999618530273,277764.0
+2017-12-24,17.3799991607666,17.639999389648438,17.239999771118164,17.239999771118164,237036.0
+2017-12-25,17.360000610351562,17.3799991607666,16.899999618530273,17.1200008392334,239137.0
+2017-12-26,17.139999389648438,17.200000762939453,16.799999237060547,17.200000762939453,228693.0
+2017-12-27,17.200000762939453,17.5,17.020000457763672,17.280000686645508,234016.0
+2017-12-28,17.299999237060547,17.399999618530273,17.239999771118164,17.280000686645508,107113.0
+2017-12-31,17.200000762939453,17.200000762939453,16.920000076293945,17.020000457763672,218278.0
+2018-01-01,16.799999237060547,17.0,16.579999923706055,16.579999923706055,123848.0
+2018-01-02,16.6200008392334,17.360000610351562,16.600000381469727,16.8799991607666,290943.0
+2018-01-03,16.979999542236328,17.34000015258789,16.799999237060547,17.299999237060547,254815.0
+2018-01-04,17.200000762939453,17.3799991607666,17.040000915527344,17.100000381469727,113743.0
+2018-01-07,17.18000030517578,17.18000030517578,17.0,17.15999984741211,171161.0
+2018-01-08,17.100000381469727,17.139999389648438,16.700000762939453,16.700000762939453,142737.0
+2018-01-09,16.959999084472656,17.079999923706055,16.860000610351562,17.0,70213.0
+2018-01-10,16.920000076293945,17.040000915527344,16.899999618530273,16.959999084472656,105523.0
+2018-01-11,16.899999618530273,17.0,16.760000228881836,16.799999237060547,144690.0
+2018-01-14,16.940000534057617,17.0,16.8799991607666,16.920000076293945,91476.0
+2018-01-15,16.920000076293945,16.920000076293945,16.799999237060547,16.84000015258789,65630.0
+2018-01-16,16.959999084472656,16.959999084472656,16.700000762939453,16.719999313354492,260405.0
+2018-01-17,16.700000762939453,18.200000762939453,16.68000030517578,18.020000457763672,1386475.0
+2018-01-18,18.0,18.020000457763672,17.399999618530273,17.5,530116.0
+2018-01-21,17.399999618530273,17.579999923706055,17.299999237060547,17.34000015258789,145244.0
+2018-01-22,17.399999618530273,17.959999084472656,17.299999237060547,17.5,244013.0
+2018-01-23,17.420000076293945,17.920000076293945,17.299999237060547,17.700000762939453,329963.0
+2018-01-24,17.65999984741211,17.700000762939453,17.299999237060547,17.299999237060547,117891.0
+2018-01-25,17.399999618530273,17.399999618530273,17.200000762939453,17.200000762939453,111752.0
+2018-01-28,17.299999237060547,17.5,17.280000686645508,17.479999542236328,79222.0
+2018-01-29,17.600000381469727,18.0,17.600000381469727,17.719999313354492,404099.0
+2018-01-30,17.600000381469727,17.780000686645508,17.600000381469727,17.600000381469727,91992.0
+2018-01-31,17.84000015258789,17.899999618530273,17.65999984741211,17.700000762939453,71498.0
+2018-02-01,17.84000015258789,17.979999542236328,17.700000762939453,17.799999237060547,233982.0
+2018-02-04,17.8799991607666,17.8799991607666,17.6200008392334,17.739999771118164,122981.0
+2018-02-05,17.700000762939453,17.700000762939453,17.540000915527344,17.540000915527344,224163.0
+2018-02-06,17.299999237060547,17.780000686645508,17.18000030517578,17.420000076293945,184493.0
+2018-02-07,17.5,17.700000762939453,17.15999984741211,17.15999984741211,283980.0
+2018-02-08,17.5,17.6200008392334,17.260000228881836,17.579999923706055,138552.0
+2018-02-11,17.5,17.5,17.0,17.360000610351562,87036.0
+2018-02-12,17.200000762939453,17.5,17.200000762939453,17.399999618530273,46008.0
+2018-02-13,17.5,17.600000381469727,17.420000076293945,17.540000915527344,56301.0
+2018-02-14,17.540000915527344,17.65999984741211,17.540000915527344,17.600000381469727,198597.0
+2018-02-15,17.600000381469727,17.68000030517578,17.559999465942383,17.579999923706055,287602.0
+2018-02-18,17.68000030517578,18.219999313354492,17.68000030517578,17.860000610351562,1335751.0
+2018-02-19,18.0,18.15999984741211,17.860000610351562,17.940000534057617,433417.0
+2018-02-20,17.899999618530273,18.1200008392334,17.899999618530273,18.0,330782.0
+2018-02-21,18.0,18.479999542236328,17.8799991607666,18.3799991607666,516651.0
+2018-02-22,18.299999237060547,18.700000762939453,17.600000381469727,17.799999237060547,671175.0
+2018-02-25,17.860000610351562,18.200000762939453,17.799999237060547,17.8799991607666,174732.0
+2018-02-26,17.84000015258789,18.0,17.799999237060547,17.81999969482422,88532.0
+2018-02-27,18.0,18.0,17.799999237060547,17.84000015258789,73528.0
+2018-02-28,17.799999237060547,17.84000015258789,17.520000457763672,17.600000381469727,97890.0
+2018-03-01,17.399999618530273,17.559999465942383,17.31999969482422,17.459999084472656,100613.0
+2018-03-04,17.5,17.68000030517578,17.360000610351562,17.5,46955.0
+2018-03-05,17.540000915527344,17.540000915527344,17.420000076293945,17.440000534057617,63633.0
+2018-03-06,17.299999237060547,17.5,17.299999237060547,17.299999237060547,75449.0
+2018-03-07,17.299999237060547,17.600000381469727,17.299999237060547,17.399999618530273,56606.0
+2018-03-08,17.459999084472656,17.540000915527344,17.399999618530273,17.399999618530273,17076.0
+2018-03-11,17.600000381469727,17.600000381469727,17.479999542236328,17.579999923706055,232094.0
+2018-03-12,17.579999923706055,17.68000030517578,17.360000610351562,17.479999542236328,188603.0
+2018-03-13,17.5,17.5,17.299999237060547,17.399999618530273,215570.0
+2018-03-14,17.399999618530273,17.540000915527344,17.299999237060547,17.3799991607666,104675.0
+2018-03-15,17.299999237060547,17.399999618530273,17.18000030517578,17.200000762939453,215876.0
+2018-03-18,17.260000228881836,17.299999237060547,16.799999237060547,17.0,427992.0
+2018-03-19,16.899999618530273,17.100000381469727,16.799999237060547,17.0,252922.0
+2018-03-20,17.0,17.0,16.899999618530273,16.899999618530273,184585.0
+2018-03-21,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2018-03-22,16.8799991607666,17.1200008392334,16.719999313354492,16.719999313354492,566355.0
+2018-03-25,16.8799991607666,16.899999618530273,16.799999237060547,16.899999618530273,133634.0
+2018-03-26,16.799999237060547,16.899999618530273,16.020000457763672,16.899999618530273,469355.0
+2018-03-27,16.899999618530273,17.0,16.600000381469727,16.8799991607666,994494.0
+2018-03-28,16.8799991607666,16.959999084472656,16.799999237060547,16.84000015258789,231298.0
+2018-03-29,16.959999084472656,17.040000915527344,16.520000457763672,17.0,144967.0
+2018-04-01,17.020000457763672,17.280000686645508,16.979999542236328,17.18000030517578,504799.0
+2018-04-02,17.239999771118164,17.239999771118164,17.059999465942383,17.1200008392334,111590.0
+2018-04-03,16.860000610351562,17.100000381469727,16.860000610351562,17.0,139920.0
+2018-04-04,17.020000457763672,17.200000762939453,17.0,17.079999923706055,140611.0
+2018-04-05,17.18000030517578,17.18000030517578,17.059999465942383,17.139999389648438,116902.0
+2018-04-08,17.15999984741211,17.15999984741211,17.020000457763672,17.15999984741211,58819.0
+2018-04-09,17.139999389648438,17.399999618530273,17.139999389648438,17.399999618530273,235070.0
+2018-04-10,17.360000610351562,17.5,17.299999237060547,17.299999237060547,197419.0
+2018-04-11,17.299999237060547,17.34000015258789,16.5,16.799999237060547,294808.0
+2018-04-12,16.540000915527344,17.479999542236328,16.540000915527344,17.0,156741.0
+2018-04-15,16.920000076293945,17.299999237060547,16.920000076293945,17.219999313354492,133246.0
+2018-04-16,17.3799991607666,17.399999618530273,17.239999771118164,17.3799991607666,101377.0
+2018-04-17,17.299999237060547,17.299999237060547,17.100000381469727,17.100000381469727,226854.0
+2018-04-18,17.100000381469727,17.139999389648438,16.940000534057617,17.100000381469727,326480.0
+2018-04-19,17.0,17.100000381469727,17.0,17.0,253032.0
+2018-04-22,17.0,17.0,16.920000076293945,17.0,118717.0
+2018-04-23,16.979999542236328,17.200000762939453,16.979999542236328,17.0,180203.0
+2018-04-24,17.0,17.200000762939453,16.959999084472656,16.979999542236328,252765.0
+2018-04-25,16.979999542236328,17.059999465942383,16.959999084472656,16.979999542236328,143238.0
+2018-04-26,16.959999084472656,17.0,16.940000534057617,17.0,39894.0
+2018-04-29,17.0,17.100000381469727,17.0,17.079999923706055,98295.0
+2018-04-30,17.040000915527344,17.100000381469727,17.0,17.040000915527344,128485.0
+2018-05-01,17.0,17.0,16.84000015258789,16.899999618530273,320136.0
+2018-05-02,16.81999969482422,16.8799991607666,16.3799991607666,16.3799991607666,226996.0
+2018-05-03,16.559999465942383,16.559999465942383,15.34000015258789,15.9399995803833,594117.0
+2018-05-06,15.65999984741211,16.15999984741211,15.34000015258789,15.5600004196167,514821.0
+2018-05-07,15.65999984741211,15.899999618530273,15.479999542236328,15.619999885559082,625672.0
+2018-05-08,15.5,15.5600004196167,15.180000305175781,15.279999732971191,257495.0
+2018-05-09,15.260000228881836,15.300000190734863,14.380000114440918,14.899999618530273,672487.0
+2018-05-10,14.880000114440918,15.0,14.600000381469727,14.859999656677246,212024.0
+2018-05-13,14.84000015258789,14.880000114440918,14.699999809265137,14.880000114440918,365571.0
+2018-05-14,14.800000190734863,14.819999694824219,14.699999809265137,14.800000190734863,69832.0
+2018-05-15,14.739999771118164,14.779999732971191,14.0600004196167,14.100000381469727,332890.0
+2018-05-16,14.020000457763672,14.020000457763672,13.399999618530273,13.640000343322754,950696.0
+2018-05-17,13.539999961853027,14.100000381469727,13.399999618530273,13.979999542236328,341271.0
+2018-05-20,14.0600004196167,14.699999809265137,14.0600004196167,14.640000343322754,304258.0
+2018-05-21,14.84000015258789,15.300000190734863,14.800000190734863,15.199999809265137,757241.0
+2018-05-22,15.199999809265137,15.319999694824219,14.960000038146973,15.319999694824219,162877.0
+2018-05-23,15.100000381469727,15.180000305175781,14.960000038146973,14.960000038146973,167052.0
+2018-05-24,15.0,15.119999885559082,14.9399995803833,15.039999961853027,132525.0
+2018-05-27,15.100000381469727,15.199999809265137,14.9399995803833,14.960000038146973,438951.0
+2018-05-28,14.84000015258789,15.079999923706055,14.819999694824219,15.079999923706055,758345.0
+2018-05-29,14.899999618530273,15.100000381469727,14.899999618530273,15.0,80777.0
+2018-05-30,15.039999961853027,15.180000305175781,14.899999618530273,15.180000305175781,541003.0
+2018-05-31,15.279999732971191,15.65999984741211,15.239999771118164,15.359999656677246,340525.0
+2018-06-03,15.319999694824219,15.319999694824219,15.079999923706055,15.220000267028809,260353.0
+2018-06-04,15.220000267028809,15.239999771118164,14.880000114440918,15.0,346020.0
+2018-06-05,15.020000457763672,15.199999809265137,14.920000076293945,15.199999809265137,172447.0
+2018-06-06,15.100000381469727,15.199999809265137,15.020000457763672,15.039999961853027,146002.0
+2018-06-07,14.920000076293945,15.020000457763672,14.899999618530273,14.899999618530273,323689.0
+2018-06-10,14.899999618530273,15.100000381469727,14.899999618530273,15.0,139192.0
+2018-06-11,15.039999961853027,15.079999923706055,14.760000228881836,15.079999923706055,287138.0
+2018-06-12,14.899999618530273,15.600000381469727,14.859999656677246,15.600000381469727,296752.0
+2018-06-13,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-06-14,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-06-17,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-06-18,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-06-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2018-06-20,15.399999618530273,15.800000190734863,15.399999618530273,15.800000190734863,87056.0
+2018-06-21,15.859999656677246,15.960000038146973,15.600000381469727,15.699999809265137,63314.0
+2018-06-24,15.699999809265137,16.0,15.699999809265137,16.0,83756.0
+2018-06-25,15.979999542236328,16.100000381469727,15.800000190734863,16.0,238510.0
+2018-06-26,15.899999618530273,16.200000762939453,15.880000114440918,16.200000762939453,125172.0
+2018-06-27,16.200000762939453,16.239999771118164,16.040000915527344,16.040000915527344,181258.0
+2018-06-28,16.0,16.260000228881836,15.960000038146973,16.200000762939453,156651.0
+2018-07-01,16.280000686645508,16.280000686645508,16.200000762939453,16.200000762939453,101804.0
+2018-07-02,16.0,16.200000762939453,16.0,16.139999389648438,135520.0
+2018-07-03,16.139999389648438,16.139999389648438,16.079999923706055,16.139999389648438,7260.0
+2018-07-04,16.100000381469727,16.100000381469727,16.0,16.059999465942383,11153.0
+2018-07-05,16.059999465942383,16.1200008392334,16.0,16.0,117293.0
+2018-07-08,15.979999542236328,16.200000762939453,15.800000190734863,16.200000762939453,83666.0
+2018-07-09,15.920000076293945,16.139999389648438,15.760000228881836,16.0,54684.0
+2018-07-10,15.800000190734863,15.9399995803833,15.720000267028809,15.9399995803833,120863.0
+2018-07-11,15.760000228881836,15.84000015258789,15.5600004196167,15.760000228881836,163351.0
+2018-07-12,15.760000228881836,15.800000190734863,15.34000015258789,15.739999771118164,291464.0
+2018-07-15,15.760000228881836,15.800000190734863,15.65999984741211,15.800000190734863,84389.0
+2018-07-16,15.680000305175781,15.880000114440918,15.65999984741211,15.699999809265137,60952.0
+2018-07-17,15.5600004196167,15.760000228881836,15.539999961853027,15.760000228881836,50386.0
+2018-07-18,15.979999542236328,15.979999542236328,15.5600004196167,15.619999885559082,54539.0
+2018-07-19,15.640000343322754,15.760000228881836,15.640000343322754,15.720000267028809,23857.0
+2018-07-22,15.859999656677246,16.200000762939453,15.680000305175781,15.760000228881836,383921.0
+2018-07-23,15.739999771118164,15.800000190734863,15.539999961853027,15.680000305175781,104305.0
+2018-07-24,15.5,15.760000228881836,15.34000015258789,15.760000228881836,167262.0
+2018-07-25,15.600000381469727,15.619999885559082,15.420000076293945,15.619999885559082,61030.0
+2018-07-26,15.359999656677246,15.800000190734863,15.359999656677246,15.800000190734863,67310.0
+2018-07-29,15.600000381469727,16.100000381469727,15.600000381469727,16.0,351041.0
+2018-07-30,16.100000381469727,16.200000762939453,15.899999618530273,16.1200008392334,165076.0
+2018-07-31,16.0,16.18000030517578,15.899999618530273,15.899999618530273,308143.0
+2018-08-01,15.899999618530273,15.979999542236328,15.779999732971191,15.800000190734863,110921.0
+2018-08-02,15.800000190734863,15.800000190734863,15.399999618530273,15.600000381469727,118184.0
+2018-08-05,15.899999618530273,16.0,15.699999809265137,16.0,56070.0
+2018-08-06,16.0,16.139999389648438,15.920000076293945,15.9399995803833,500633.0
+2018-08-07,15.979999542236328,15.979999542236328,15.699999809265137,15.720000267028809,75239.0
+2018-08-08,15.859999656677246,15.979999542236328,15.84000015258789,15.979999542236328,325849.0
+2018-08-09,16.0,16.0,15.899999618530273,16.0,148298.0
+2018-08-12,16.0,16.0,15.199999809265137,15.720000267028809,78751.0
+2018-08-13,15.5,15.880000114440918,15.220000267028809,15.760000228881836,255962.0
+2018-08-14,15.779999732971191,15.979999542236328,15.600000381469727,15.779999732971191,82744.0
+2018-08-15,15.800000190734863,15.899999618530273,15.539999961853027,15.619999885559082,67939.0
+2018-08-16,15.720000267028809,16.0,15.619999885559082,16.0,388919.0
+2018-08-19,15.720000267028809,16.0,15.619999885559082,16.0,388919.0
+2018-08-20,16.0,16.0,16.0,16.0,0.0
+2018-08-21,16.0,16.0,16.0,16.0,0.0
+2018-08-22,16.0,16.0,16.0,16.0,0.0
+2018-08-23,16.0,16.0,16.0,16.0,0.0
+2018-08-26,16.0,16.079999923706055,15.899999618530273,16.0,126494.0
+2018-08-27,16.059999465942383,16.139999389648438,16.040000915527344,16.1200008392334,92930.0
+2018-08-28,16.079999923706055,16.139999389648438,15.960000038146973,16.139999389648438,148098.0
+2018-08-29,16.139999389648438,16.139999389648438,15.9399995803833,16.100000381469727,37640.0
+2018-08-30,16.0,16.65999984741211,15.720000267028809,16.399999618530273,691056.0
+2018-09-02,16.559999465942383,16.799999237060547,16.219999313354492,16.459999084472656,510684.0
+2018-09-03,16.440000534057617,16.5,16.1200008392334,16.34000015258789,330076.0
+2018-09-04,16.3799991607666,16.5,15.619999885559082,16.34000015258789,469816.0
+2018-09-05,16.18000030517578,16.18000030517578,15.039999961853027,15.800000190734863,351395.0
+2018-09-06,15.779999732971191,16.079999923706055,15.0,16.079999923706055,327481.0
+2018-09-09,15.9399995803833,16.059999465942383,15.640000343322754,16.0,321075.0
+2018-09-10,15.920000076293945,16.0,15.739999771118164,15.739999771118164,79189.0
+2018-09-11,15.619999885559082,15.899999618530273,15.619999885559082,15.859999656677246,36552.0
+2018-09-12,15.739999771118164,15.739999771118164,15.399999618530273,15.619999885559082,114158.0
+2018-09-13,15.739999771118164,15.739999771118164,15.300000190734863,15.600000381469727,123749.0
+2018-09-16,15.5,15.5,15.020000457763672,15.479999542236328,99107.0
+2018-09-17,15.359999656677246,15.640000343322754,15.199999809265137,15.640000343322754,114995.0
+2018-09-18,15.600000381469727,15.600000381469727,15.300000190734863,15.5,105724.0
+2018-09-19,15.5,15.5,15.300000190734863,15.359999656677246,97429.0
+2018-09-20,15.319999694824219,15.380000114440918,15.199999809265137,15.380000114440918,76985.0
+2018-09-23,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0.0
+2018-09-24,15.319999694824219,15.380000114440918,15.199999809265137,15.380000114440918,76985.0
+2018-09-25,15.359999656677246,15.420000076293945,15.300000190734863,15.380000114440918,52554.0
+2018-09-26,15.34000015258789,15.399999618530273,15.199999809265137,15.399999618530273,134939.0
+2018-09-27,15.260000228881836,15.359999656677246,15.260000228881836,15.34000015258789,56009.0
+2018-09-30,15.220000267028809,15.279999732971191,15.15999984741211,15.239999771118164,196863.0
+2018-10-01,15.34000015258789,15.34000015258789,15.140000343322754,15.220000267028809,88301.0
+2018-10-02,15.260000228881836,15.260000228881836,15.100000381469727,15.199999809265137,100540.0
+2018-10-03,15.180000305175781,15.180000305175781,15.039999961853027,15.119999885559082,76121.0
+2018-10-04,15.119999885559082,15.220000267028809,15.039999961853027,15.199999809265137,271608.0
+2018-10-07,15.239999771118164,15.380000114440918,15.079999923706055,15.180000305175781,137123.0
+2018-10-08,15.039999961853027,15.319999694824219,15.0,15.319999694824219,46466.0
+2018-10-09,15.199999809265137,15.199999809265137,14.979999542236328,15.0,146511.0
+2018-10-10,15.0,15.100000381469727,14.899999618530273,15.0,79851.0
+2018-10-11,14.9399995803833,14.9399995803833,14.5,14.739999771118164,94081.0
+2018-10-14,,,,,
+2018-10-15,13.84000015258789,14.039999961853027,13.720000267028809,14.039999961853027,172995.0
+2018-10-16,13.100000381469727,14.0,13.100000381469727,13.819999694824219,277274.0
+2018-10-17,13.699999809265137,13.800000190734863,13.479999542236328,13.600000381469727,480088.0
+2018-10-18,13.4399995803833,13.579999923706055,13.359999656677246,13.579999923706055,219053.0
+2018-10-21,13.300000190734863,13.420000076293945,13.0,13.399999618530273,239511.0
+2018-10-22,13.359999656677246,13.5,13.119999885559082,13.399999618530273,195701.0
+2018-10-23,13.5,13.579999923706055,13.180000305175781,13.5600004196167,179754.0
+2018-10-24,13.600000381469727,13.819999694824219,13.5,13.800000190734863,124114.0
+2018-10-25,13.800000190734863,14.100000381469727,13.800000190734863,14.020000457763672,167366.0
+2018-10-28,13.979999542236328,14.699999809265137,13.899999618530273,14.260000228881836,473172.0
+2018-10-29,14.4399995803833,14.479999542236328,14.100000381469727,14.220000267028809,379877.0
+2018-10-30,14.199999809265137,14.399999618530273,14.180000305175781,14.399999618530273,179087.0
+2018-10-31,14.5,14.779999732971191,14.5,14.640000343322754,202050.0
+2018-11-01,14.739999771118164,14.899999618530273,14.300000190734863,14.4399995803833,187092.0
+2018-11-04,14.319999694824219,14.4399995803833,14.0,14.300000190734863,193445.0
+2018-11-05,14.380000114440918,14.399999618530273,14.020000457763672,14.199999809265137,137184.0
+2018-11-06,14.100000381469727,14.180000305175781,14.0600004196167,14.0600004196167,96204.0
+2018-11-07,14.039999961853027,14.140000343322754,14.0,14.100000381469727,119894.0
+2018-11-08,14.140000343322754,14.15999984741211,13.899999618530273,14.0600004196167,116608.0
+2018-11-11,13.899999618530273,14.0600004196167,13.859999656677246,14.0600004196167,47343.0
+2018-11-12,14.100000381469727,14.260000228881836,13.9399995803833,14.199999809265137,419864.0
+2018-11-13,14.300000190734863,14.359999656677246,14.0,14.100000381469727,219863.0
+2018-11-14,14.0,14.079999923706055,13.920000076293945,14.079999923706055,101080.0
+2018-11-15,14.0,14.800000190734863,14.0,14.300000190734863,553721.0
+2018-11-18,14.300000190734863,14.5,14.0,14.0,170544.0
+2018-11-19,14.479999542236328,14.479999542236328,14.239999771118164,14.279999732971191,191891.0
+2018-11-20,14.100000381469727,14.260000228881836,13.960000038146973,14.100000381469727,311283.0
+2018-11-21,13.760000228881836,14.100000381469727,13.760000228881836,14.0,334048.0
+2018-11-22,14.039999961853027,14.199999809265137,13.960000038146973,14.079999923706055,386771.0
+2018-11-25,14.039999961853027,14.100000381469727,13.9399995803833,13.979999542236328,219905.0
+2018-11-26,14.020000457763672,14.020000457763672,13.84000015258789,13.899999618530273,217593.0
+2018-11-27,13.899999618530273,14.0,13.880000114440918,14.0,326587.0
+2018-11-28,14.0,14.039999961853027,13.880000114440918,14.039999961853027,267234.0
+2018-11-29,14.0,14.079999923706055,13.899999618530273,14.079999923706055,159404.0
+2018-12-02,14.100000381469727,14.140000343322754,13.979999542236328,14.140000343322754,210258.0
+2018-12-03,14.15999984741211,14.319999694824219,14.039999961853027,14.260000228881836,395851.0
+2018-12-04,14.220000267028809,14.220000267028809,14.0600004196167,14.079999923706055,157051.0
+2018-12-05,14.0600004196167,14.779999732971191,14.0,14.779999732971191,752596.0
+2018-12-06,14.760000228881836,15.0,14.760000228881836,15.0,980282.0
+2018-12-09,15.0,15.880000114440918,14.800000190734863,15.15999984741211,1523572.0
+2018-12-10,15.039999961853027,15.180000305175781,14.699999809265137,14.899999618530273,659043.0
+2018-12-11,14.779999732971191,14.899999618530273,14.680000305175781,14.899999618530273,290263.0
+2018-12-12,14.819999694824219,14.880000114440918,14.479999542236328,14.800000190734863,267393.0
+2018-12-13,14.880000114440918,15.119999885559082,14.819999694824219,15.020000457763672,378715.0
+2018-12-16,15.039999961853027,15.039999961853027,14.880000114440918,14.979999542236328,145697.0
+2018-12-17,14.920000076293945,14.9399995803833,14.800000190734863,14.899999618530273,105603.0
+2018-12-18,14.859999656677246,14.9399995803833,14.300000190734863,14.300000190734863,360390.0
+2018-12-19,14.479999542236328,15.0,14.479999542236328,14.619999885559082,466571.0
+2018-12-20,15.0,15.0,14.319999694824219,14.399999618530273,471955.0
+2018-12-23,14.319999694824219,14.760000228881836,14.199999809265137,14.5,146626.0
+2018-12-24,14.420000076293945,14.65999984741211,14.380000114440918,14.380000114440918,170769.0
+2018-12-25,14.300000190734863,14.479999542236328,14.199999809265137,14.399999618530273,118537.0
+2018-12-26,14.380000114440918,14.600000381469727,14.380000114440918,14.5,157534.0
+2018-12-27,14.640000343322754,14.699999809265137,14.460000038146973,14.5,56709.0
+2018-12-30,14.899999618530273,14.899999618530273,14.600000381469727,14.800000190734863,257537.0
+2018-12-31,14.800000190734863,14.960000038146973,14.699999809265137,14.800000190734863,158008.0
+2019-01-01,14.699999809265137,14.699999809265137,14.600000381469727,14.699999809265137,52802.0
+2019-01-02,14.520000457763672,14.699999809265137,14.520000457763672,14.699999809265137,53423.0
+2019-01-03,14.739999771118164,14.739999771118164,14.399999618530273,14.600000381469727,152129.0
+2019-01-06,14.600000381469727,14.600000381469727,14.399999618530273,14.420000076293945,129575.0
+2019-01-07,14.420000076293945,14.5,14.079999923706055,14.140000343322754,243168.0
+2019-01-08,14.119999885559082,14.119999885559082,13.960000038146973,14.119999885559082,177424.0
+2019-01-09,14.100000381469727,14.119999885559082,14.0,14.079999923706055,120252.0
+2019-01-10,14.020000457763672,14.079999923706055,13.899999618530273,13.960000038146973,244961.0
+2019-01-13,14.0,14.0600004196167,13.979999542236328,13.979999542236328,89126.0
+2019-01-14,13.920000076293945,14.0,13.899999618530273,13.899999618530273,73136.0
+2019-01-15,13.920000076293945,13.960000038146973,13.84000015258789,13.899999618530273,62423.0
+2019-01-16,13.899999618530273,14.100000381469727,13.899999618530273,13.960000038146973,147333.0
+2019-01-17,13.899999618530273,14.079999923706055,13.800000190734863,14.020000457763672,154354.0
+2019-01-20,14.100000381469727,14.399999618530273,14.100000381469727,14.279999732971191,415182.0
+2019-01-21,14.180000305175781,14.260000228881836,14.140000343322754,14.199999809265137,103027.0
+2019-01-22,14.15999984741211,14.34000015258789,14.15999984741211,14.279999732971191,80003.0
+2019-01-23,14.180000305175781,14.239999771118164,14.180000305175781,14.239999771118164,104565.0
+2019-01-24,14.279999732971191,14.399999618530273,14.15999984741211,14.199999809265137,308651.0
+2019-01-27,14.199999809265137,14.239999771118164,14.140000343322754,14.220000267028809,102978.0
+2019-01-28,14.199999809265137,14.220000267028809,14.100000381469727,14.199999809265137,435332.0
+2019-01-29,14.199999809265137,14.239999771118164,14.100000381469727,14.199999809265137,149353.0
+2019-01-30,14.239999771118164,14.239999771118164,14.15999984741211,14.15999984741211,84687.0
+2019-01-31,14.140000343322754,14.199999809265137,13.960000038146973,13.960000038146973,338372.0
+2019-02-03,13.960000038146973,13.960000038146973,13.800000190734863,13.84000015258789,489721.0
+2019-02-04,13.800000190734863,13.859999656677246,13.760000228881836,13.819999694824219,217390.0
+2019-02-05,13.800000190734863,13.920000076293945,13.800000190734863,13.899999618530273,130581.0
+2019-02-06,13.960000038146973,14.260000228881836,13.899999618530273,14.020000457763672,1608970.0
+2019-02-07,14.0,14.0,13.859999656677246,13.899999618530273,304418.0
+2019-02-10,13.960000038146973,14.0600004196167,13.9399995803833,13.9399995803833,121442.0
+2019-02-11,13.979999542236328,14.0,13.859999656677246,13.859999656677246,152249.0
+2019-02-12,13.84000015258789,14.039999961853027,13.84000015258789,13.960000038146973,478594.0
+2019-02-13,13.920000076293945,13.960000038146973,13.800000190734863,13.899999618530273,186968.0
+2019-02-14,13.819999694824219,13.84000015258789,13.779999732971191,13.819999694824219,136368.0
+2019-02-17,13.800000190734863,14.15999984741211,13.800000190734863,14.0,376791.0
+2019-02-18,14.020000457763672,14.140000343322754,13.880000114440918,13.880000114440918,302405.0
+2019-02-19,13.899999618530273,14.020000457763672,13.699999809265137,13.899999618530273,286990.0
+2019-02-20,14.0,14.0,13.859999656677246,13.899999618530273,62315.0
+2019-02-21,13.9399995803833,14.0,13.859999656677246,14.0,153132.0
+2019-02-24,13.9399995803833,13.960000038146973,13.880000114440918,13.880000114440918,105876.0
+2019-02-25,13.859999656677246,13.899999618530273,13.739999771118164,13.899999618530273,143452.0
+2019-02-26,13.84000015258789,13.84000015258789,13.739999771118164,13.779999732971191,110211.0
+2019-02-27,13.760000228881836,13.760000228881836,13.699999809265137,13.739999771118164,99723.0
+2019-02-28,13.720000267028809,13.720000267028809,13.539999961853027,13.600000381469727,165003.0
+2019-03-03,13.699999809265137,13.819999694824219,13.520000457763672,13.739999771118164,146878.0
+2019-03-04,13.800000190734863,13.800000190734863,13.739999771118164,13.779999732971191,52832.0
+2019-03-05,13.720000267028809,13.739999771118164,13.65999984741211,13.65999984741211,85406.0
+2019-03-06,13.680000305175781,13.920000076293945,13.640000343322754,13.880000114440918,222305.0
+2019-03-07,13.9399995803833,13.960000038146973,13.779999732971191,13.779999732971191,162178.0
+2019-03-10,13.739999771118164,13.899999618530273,13.699999809265137,13.899999618530273,122472.0
+2019-03-11,13.720000267028809,13.859999656677246,13.720000267028809,13.739999771118164,61869.0
+2019-03-12,13.739999771118164,13.859999656677246,13.699999809265137,13.859999656677246,120625.0
+2019-03-13,13.699999809265137,13.84000015258789,13.699999809265137,13.84000015258789,203219.0
+2019-03-14,13.65999984741211,13.720000267028809,13.4399995803833,13.65999984741211,240180.0
+2019-03-17,13.65999984741211,13.800000190734863,13.600000381469727,13.600000381469727,153445.0
+2019-03-18,13.680000305175781,13.699999809265137,13.5600004196167,13.699999809265137,188269.0
+2019-03-19,13.699999809265137,13.739999771118164,13.640000343322754,13.65999984741211,178318.0
+2019-03-20,13.720000267028809,13.779999732971191,13.640000343322754,13.779999732971191,178862.0
+2019-03-21,13.760000228881836,13.760000228881836,13.619999885559082,13.720000267028809,77744.0
+2019-03-24,13.720000267028809,13.920000076293945,13.640000343322754,13.859999656677246,520013.0
+2019-03-25,13.859999656677246,14.100000381469727,13.84000015258789,14.039999961853027,766983.0
+2019-03-26,14.039999961853027,14.079999923706055,13.800000190734863,13.920000076293945,346956.0
+2019-03-27,13.819999694824219,14.0,13.800000190734863,13.960000038146973,272259.0
+2019-03-28,13.880000114440918,13.899999618530273,13.699999809265137,13.800000190734863,275638.0
+2019-03-31,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2019-04-01,13.699999809265137,13.819999694824219,13.640000343322754,13.819999694824219,399807.0
+2019-04-02,13.800000190734863,13.800000190734863,13.65999984741211,13.760000228881836,135198.0
+2019-04-03,13.739999771118164,13.859999656677246,13.720000267028809,13.760000228881836,160408.0
+2019-04-04,13.699999809265137,13.84000015258789,13.640000343322754,13.699999809265137,292471.0
+2019-04-07,13.680000305175781,13.699999809265137,13.600000381469727,13.600000381469727,164477.0
+2019-04-08,13.680000305175781,14.0,13.619999885559082,13.9399995803833,620649.0
+2019-04-09,13.899999618530273,14.100000381469727,13.84000015258789,14.020000457763672,669268.0
+2019-04-10,14.0,14.0600004196167,13.9399995803833,14.020000457763672,248511.0
+2019-04-11,13.960000038146973,13.960000038146973,13.800000190734863,13.899999618530273,176948.0
+2019-04-14,13.819999694824219,14.579999923706055,13.800000190734863,14.100000381469727,1133158.0
+2019-04-15,14.100000381469727,14.199999809265137,14.039999961853027,14.119999885559082,255404.0
+2019-04-16,14.100000381469727,14.300000190734863,14.0600004196167,14.119999885559082,510079.0
+2019-04-17,14.119999885559082,14.279999732971191,13.800000190734863,13.800000190734863,433420.0
+2019-04-18,13.920000076293945,14.15999984741211,13.920000076293945,14.0,399006.0
+2019-04-21,14.039999961853027,14.399999618530273,14.039999961853027,14.300000190734863,704976.0
+2019-04-22,14.279999732971191,14.319999694824219,14.039999961853027,14.140000343322754,368934.0
+2019-04-23,14.100000381469727,14.100000381469727,14.0,14.020000457763672,145731.0
+2019-04-24,14.0,14.0,13.920000076293945,13.920000076293945,100091.0
+2019-04-25,13.979999542236328,14.079999923706055,13.920000076293945,13.979999542236328,96608.0
+2019-04-28,14.0,14.039999961853027,13.9399995803833,14.0,81784.0
+2019-04-29,14.100000381469727,14.100000381469727,13.899999618530273,14.0600004196167,112041.0
+2019-04-30,14.079999923706055,14.180000305175781,13.979999542236328,14.0,194786.0
+2019-05-01,14.0600004196167,14.119999885559082,13.979999542236328,14.0600004196167,355854.0
+2019-05-02,14.0,14.039999961853027,13.699999809265137,13.760000228881836,236759.0
+2019-05-05,13.739999771118164,13.9399995803833,13.720000267028809,13.9399995803833,153349.0
+2019-05-06,13.819999694824219,13.899999618530273,13.800000190734863,13.899999618530273,122684.0
+2019-05-07,13.760000228881836,13.979999542236328,13.760000228881836,13.979999542236328,60075.0
+2019-05-08,13.920000076293945,13.920000076293945,13.720000267028809,13.899999618530273,124431.0
+2019-05-09,13.84000015258789,13.84000015258789,13.65999984741211,13.800000190734863,49167.0
+2019-05-12,13.65999984741211,13.65999984741211,13.359999656677246,13.5,143477.0
+2019-05-13,13.199999809265137,13.359999656677246,13.0,13.180000305175781,58576.0
+2019-05-14,13.0,13.0600004196167,12.699999809265137,13.0,231029.0
+2019-05-15,13.0,13.199999809265137,12.979999542236328,13.079999923706055,160714.0
+2019-05-16,12.979999542236328,13.260000228881836,12.979999542236328,13.260000228881836,47947.0
+2019-05-19,12.960000038146973,13.0,12.260000228881836,12.260000228881836,86951.0
+2019-05-20,12.5,13.479999542236328,12.5,13.0,466952.0
+2019-05-21,13.0,13.0,12.800000190734863,13.0,161697.0
+2019-05-22,12.920000076293945,13.0,12.899999618530273,12.899999618530273,48243.0
+2019-05-23,12.899999618530273,12.920000076293945,12.819999694824219,12.920000076293945,41184.0
+2019-05-26,12.899999618530273,12.899999618530273,12.699999809265137,12.779999732971191,56325.0
+2019-05-27,12.600000381469727,12.779999732971191,12.600000381469727,12.779999732971191,39235.0
+2019-05-28,12.600000381469727,12.800000190734863,12.600000381469727,12.800000190734863,41820.0
+2019-05-29,12.720000267028809,12.779999732971191,12.720000267028809,12.779999732971191,10701.0
+2019-05-30,12.779999732971191,12.800000190734863,12.779999732971191,12.779999732971191,27476.0
+2019-06-02,12.779999732971191,12.800000190734863,12.779999732971191,12.779999732971191,27476.0
+2019-06-03,12.779999732971191,12.800000190734863,12.779999732971191,12.779999732971191,27476.0
+2019-06-04,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0.0
+2019-06-05,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0.0
+2019-06-06,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0.0
+2019-06-09,13.0,13.0,12.760000228881836,12.779999732971191,235313.0
+2019-06-10,12.779999732971191,13.0,12.739999771118164,13.0,516006.0
+2019-06-11,13.0,13.199999809265137,13.0,13.180000305175781,331024.0
+2019-06-12,13.0,13.199999809265137,13.0,13.100000381469727,197945.0
+2019-06-13,13.100000381469727,13.140000343322754,12.899999618530273,13.0,155931.0
+2019-06-16,13.0,13.140000343322754,12.899999618530273,13.0,204108.0
+2019-06-17,13.020000457763672,13.020000457763672,12.920000076293945,13.0,474809.0
+2019-06-18,12.979999542236328,13.079999923706055,12.899999618530273,12.899999618530273,380778.0
+2019-06-19,12.920000076293945,12.960000038146973,12.800000190734863,12.84000015258789,118519.0
+2019-06-20,12.800000190734863,12.880000114440918,12.699999809265137,12.880000114440918,126666.0
+2019-06-23,12.800000190734863,12.800000190734863,12.640000343322754,12.720000267028809,57974.0
+2019-06-24,12.600000381469727,12.680000305175781,12.5600004196167,12.5600004196167,69846.0
+2019-06-25,12.600000381469727,12.600000381469727,12.479999542236328,12.579999923706055,152055.0
+2019-06-26,12.579999923706055,12.65999984741211,12.520000457763672,12.65999984741211,74111.0
+2019-06-27,12.65999984741211,12.699999809265137,12.600000381469727,12.680000305175781,83615.0
+2019-06-30,12.65999984741211,12.739999771118164,12.619999885559082,12.65999984741211,186044.0
+2019-07-01,12.619999885559082,12.65999984741211,12.539999961853027,12.600000381469727,66608.0
+2019-07-02,12.600000381469727,12.65999984741211,12.579999923706055,12.640000343322754,42874.0
+2019-07-03,12.640000343322754,12.640000343322754,12.600000381469727,12.600000381469727,70338.0
+2019-07-04,12.579999923706055,12.600000381469727,12.5,12.579999923706055,87849.0
+2019-07-07,12.520000457763672,12.520000457763672,12.420000076293945,12.420000076293945,58921.0
+2019-07-08,12.420000076293945,12.420000076293945,12.100000381469727,12.199999809265137,540728.0
+2019-07-09,12.199999809265137,12.239999771118164,12.100000381469727,12.239999771118164,384885.0
+2019-07-10,12.239999771118164,12.34000015258789,12.15999984741211,12.180000305175781,892393.0
+2019-07-11,12.199999809265137,12.220000267028809,12.0600004196167,12.100000381469727,622782.0
+2019-07-14,12.119999885559082,12.199999809265137,12.079999923706055,12.079999923706055,713209.0
+2019-07-15,12.100000381469727,12.140000343322754,12.0600004196167,12.119999885559082,824117.0
+2019-07-16,12.15999984741211,12.600000381469727,12.15999984741211,12.380000114440918,2020719.0
+2019-07-17,12.420000076293945,12.65999984741211,12.380000114440918,12.5600004196167,893181.0
+2019-07-18,12.579999923706055,12.579999923706055,12.380000114440918,12.399999618530273,281694.0
+2019-07-21,12.319999694824219,12.420000076293945,12.180000305175781,12.420000076293945,330698.0
+2019-07-22,12.420000076293945,12.960000038146973,12.420000076293945,12.760000228881836,1171845.0
+2019-07-23,12.859999656677246,13.039999961853027,12.779999732971191,12.859999656677246,587420.0
+2019-07-24,12.800000190734863,12.880000114440918,12.600000381469727,12.680000305175781,252374.0
+2019-07-25,12.619999885559082,12.779999732971191,12.539999961853027,12.640000343322754,133773.0
+2019-07-28,12.680000305175781,12.979999542236328,12.680000305175781,12.880000114440918,194076.0
+2019-07-29,12.739999771118164,12.819999694824219,12.600000381469727,12.699999809265137,145774.0
+2019-07-30,12.699999809265137,12.699999809265137,12.600000381469727,12.680000305175781,63072.0
+2019-07-31,12.699999809265137,12.699999809265137,12.600000381469727,12.640000343322754,83701.0
+2019-08-01,12.699999809265137,12.699999809265137,12.539999961853027,12.619999885559082,132798.0
+2019-08-04,12.5,12.5600004196167,12.420000076293945,12.420000076293945,89162.0
+2019-08-05,12.420000076293945,12.420000076293945,12.199999809265137,12.300000190734863,101364.0
+2019-08-06,12.279999732971191,12.279999732971191,12.0,12.220000267028809,129253.0
+2019-08-07,12.260000228881836,12.319999694824219,12.199999809265137,12.279999732971191,51667.0
+2019-08-08,12.279999732971191,12.279999732971191,12.100000381469727,12.100000381469727,165579.0
+2019-08-11,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2019-08-12,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2019-08-13,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2019-08-14,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2019-08-15,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2019-08-18,12.100000381469727,12.260000228881836,12.100000381469727,12.199999809265137,131992.0
+2019-08-19,12.199999809265137,12.359999656677246,12.180000305175781,12.199999809265137,98541.0
+2019-08-20,12.239999771118164,12.260000228881836,12.15999984741211,12.15999984741211,35769.0
+2019-08-21,12.15999984741211,12.239999771118164,12.140000343322754,12.15999984741211,55169.0
+2019-08-22,12.180000305175781,12.180000305175781,12.100000381469727,12.119999885559082,108307.0
+2019-08-25,12.199999809265137,12.239999771118164,11.920000076293945,11.920000076293945,148218.0
+2019-08-26,11.920000076293945,12.0,11.899999618530273,12.0,94650.0
+2019-08-27,12.0,12.0,11.800000190734863,11.920000076293945,72055.0
+2019-08-28,11.899999618530273,12.239999771118164,11.899999618530273,12.239999771118164,174595.0
+2019-08-29,12.239999771118164,12.300000190734863,12.119999885559082,12.220000267028809,170237.0
+2019-09-01,12.119999885559082,12.199999809265137,12.100000381469727,12.119999885559082,77105.0
+2019-09-02,12.15999984741211,12.180000305175781,12.15999984741211,12.15999984741211,35375.0
+2019-09-03,12.119999885559082,12.579999923706055,12.119999885559082,12.34000015258789,738036.0
+2019-09-04,12.479999542236328,12.479999542236328,12.100000381469727,12.220000267028809,306688.0
+2019-09-05,12.239999771118164,12.239999771118164,12.0600004196167,12.119999885559082,153941.0
+2019-09-08,12.100000381469727,12.15999984741211,12.0,12.079999923706055,433635.0
+2019-09-09,12.0600004196167,12.119999885559082,12.020000457763672,12.119999885559082,158760.0
+2019-09-10,12.100000381469727,12.100000381469727,11.920000076293945,12.020000457763672,275155.0
+2019-09-11,11.9399995803833,11.9399995803833,11.5,11.680000305175781,222345.0
+2019-09-12,11.65999984741211,11.9399995803833,11.65999984741211,11.739999771118164,83912.0
+2019-09-15,11.600000381469727,12.0,11.600000381469727,11.739999771118164,133065.0
+2019-09-16,11.819999694824219,11.819999694824219,11.739999771118164,11.739999771118164,56601.0
+2019-09-17,11.739999771118164,11.880000114440918,11.720000267028809,11.800000190734863,54447.0
+2019-09-18,11.960000038146973,11.960000038146973,11.699999809265137,11.720000267028809,50340.0
+2019-09-19,11.699999809265137,11.9399995803833,11.699999809265137,11.9399995803833,77006.0
+2019-09-22,12.0,12.079999923706055,11.800000190734863,12.0,69974.0
+2019-09-24,11.979999542236328,12.100000381469727,11.979999542236328,12.039999961853027,122473.0
+2019-09-25,12.039999961853027,12.079999923706055,11.9399995803833,12.0,158507.0
+2019-09-26,12.0,12.0600004196167,11.960000038146973,12.020000457763672,123787.0
+2019-09-29,12.079999923706055,12.079999923706055,11.960000038146973,12.0,45294.0
+2019-09-30,12.020000457763672,12.0600004196167,11.9399995803833,12.039999961853027,193172.0
+2019-10-01,12.0600004196167,12.199999809265137,11.960000038146973,12.199999809265137,307490.0
+2019-10-02,12.180000305175781,12.199999809265137,12.100000381469727,12.100000381469727,178720.0
+2019-10-03,12.079999923706055,12.34000015258789,12.0,12.239999771118164,490382.0
+2019-10-06,12.260000228881836,12.460000038146973,12.260000228881836,12.380000114440918,683094.0
+2019-10-07,12.420000076293945,12.420000076293945,12.220000267028809,12.220000267028809,213716.0
+2019-10-08,12.180000305175781,12.279999732971191,12.020000457763672,12.140000343322754,204146.0
+2019-10-09,12.079999923706055,12.100000381469727,11.680000305175781,11.680000305175781,350743.0
+2019-10-10,11.619999885559082,11.800000190734863,11.399999618530273,11.5600004196167,345923.0
+2019-10-13,11.5,11.699999809265137,11.5,11.5,51419.0
+2019-10-14,11.399999618530273,11.399999618530273,11.239999771118164,11.300000190734863,218994.0
+2019-10-15,11.300000190734863,11.399999618530273,11.100000381469727,11.359999656677246,97461.0
+2019-10-16,11.239999771118164,11.460000038146973,11.220000267028809,11.460000038146973,68819.0
+2019-10-17,11.359999656677246,11.4399995803833,11.359999656677246,11.399999618530273,42361.0
+2019-10-20,11.460000038146973,12.300000190734863,11.460000038146973,11.960000038146973,511008.0
+2019-10-21,11.9399995803833,11.960000038146973,11.699999809265137,11.739999771118164,168184.0
+2019-10-22,11.800000190734863,11.800000190734863,11.699999809265137,11.699999809265137,201051.0
+2019-10-23,11.699999809265137,11.800000190734863,11.699999809265137,11.800000190734863,245968.0
+2019-10-24,11.739999771118164,11.800000190734863,11.699999809265137,11.699999809265137,149877.0
+2019-10-27,11.84000015258789,11.84000015258789,11.720000267028809,11.84000015258789,113514.0
+2019-10-28,11.859999656677246,12.180000305175781,11.84000015258789,11.960000038146973,433062.0
+2019-10-29,11.5,11.979999542236328,11.5,11.619999885559082,118625.0
+2019-10-30,11.699999809265137,11.859999656677246,11.699999809265137,11.699999809265137,92278.0
+2019-10-31,11.760000228881836,11.760000228881836,11.600000381469727,11.600000381469727,76096.0
+2019-11-03,11.600000381469727,11.640000343322754,11.460000038146973,11.460000038146973,122950.0
+2019-11-04,11.5,11.5,11.199999809265137,11.399999618530273,162628.0
+2019-11-05,11.399999618530273,11.579999923706055,11.399999618530273,11.520000457763672,115522.0
+2019-11-06,11.520000457763672,11.539999961853027,11.399999618530273,11.5,152765.0
+2019-11-07,11.399999618530273,11.479999542236328,11.300000190734863,11.399999618530273,166981.0
+2019-11-10,11.399999618530273,11.579999923706055,11.399999618530273,11.460000038146973,190652.0
+2019-11-11,11.460000038146973,11.5,11.420000076293945,11.479999542236328,168788.0
+2019-11-12,11.4399995803833,11.600000381469727,11.420000076293945,11.5,321970.0
+2019-11-13,11.520000457763672,11.520000457763672,11.399999618530273,11.4399995803833,294704.0
+2019-11-14,11.4399995803833,11.460000038146973,11.100000381469727,11.100000381469727,598701.0
+2019-11-17,11.100000381469727,11.140000343322754,10.5,10.5,661142.0
+2019-11-18,10.479999542236328,10.479999542236328,10.15999984741211,10.279999732971191,1249553.0
+2019-11-19,10.300000190734863,10.4399995803833,10.300000190734863,10.359999656677246,510900.0
+2019-11-20,10.380000114440918,10.380000114440918,10.239999771118164,10.239999771118164,383723.0
+2019-11-21,10.199999809265137,10.239999771118164,10.180000305175781,10.220000267028809,401391.0
+2019-11-24,10.199999809265137,10.239999771118164,10.0,10.100000381469727,403875.0
+2019-11-25,10.020000457763672,10.300000190734863,9.979999542236328,10.0,457699.0
+2019-11-26,10.079999923706055,10.100000381469727,10.0,10.0600004196167,287150.0
+2019-11-27,10.079999923706055,10.140000343322754,10.0600004196167,10.0600004196167,170922.0
+2019-11-28,10.119999885559082,10.359999656677246,10.119999885559082,10.319999694824219,519071.0
+2019-12-01,10.239999771118164,10.479999542236328,10.239999771118164,10.399999618530273,430874.0
+2019-12-02,10.359999656677246,10.520000457763672,10.279999732971191,10.359999656677246,408928.0
+2019-12-03,10.359999656677246,10.359999656677246,10.300000190734863,10.319999694824219,149002.0
+2019-12-04,10.34000015258789,10.420000076293945,10.300000190734863,10.359999656677246,172790.0
+2019-12-05,10.34000015258789,10.399999618530273,10.300000190734863,10.399999618530273,96962.0
+2019-12-08,10.399999618530273,10.460000038146973,10.34000015258789,10.460000038146973,198209.0
+2019-12-09,10.479999542236328,10.779999732971191,10.479999542236328,10.680000305175781,400803.0
+2019-12-10,10.619999885559082,10.720000267028809,10.399999618530273,10.539999961853027,187737.0
+2019-12-11,10.479999542236328,10.720000267028809,10.4399995803833,10.699999809265137,215264.0
+2019-12-12,10.600000381469727,10.699999809265137,10.520000457763672,10.65999984741211,99419.0
+2019-12-15,10.5600004196167,10.640000343322754,10.5,10.640000343322754,238991.0
+2019-12-16,10.5600004196167,10.760000228881836,10.479999542236328,10.479999542236328,1330420.0
+2019-12-17,10.539999961853027,10.579999923706055,10.479999542236328,10.5,348392.0
+2019-12-18,10.520000457763672,10.5600004196167,10.479999542236328,10.5600004196167,367314.0
+2019-12-19,10.520000457763672,10.619999885559082,10.5,10.619999885559082,342664.0
+2019-12-22,10.619999885559082,10.859999656677246,10.579999923706055,10.819999694824219,621535.0
+2019-12-23,10.880000114440918,11.079999923706055,10.859999656677246,10.960000038146973,1015789.0
+2019-12-24,11.0,11.0,10.880000114440918,10.960000038146973,550604.0
+2019-12-25,10.960000038146973,11.180000305175781,10.960000038146973,11.15999984741211,641117.0
+2019-12-26,11.199999809265137,11.859999656677246,11.199999809265137,11.720000267028809,2061457.0
+2019-12-29,11.800000190734863,11.800000190734863,11.539999961853027,11.699999809265137,802482.0
+2019-12-30,11.800000190734863,11.800000190734863,11.5,11.5,674091.0
+2019-12-31,11.380000114440918,11.699999809265137,11.359999656677246,11.699999809265137,585397.0
+2020-01-01,11.739999771118164,11.920000076293945,11.600000381469727,11.880000114440918,835648.0
+2020-01-02,11.899999618530273,12.020000457763672,11.760000228881836,11.800000190734863,679588.0
+2020-01-05,11.65999984741211,11.65999984741211,11.380000114440918,11.399999618530273,509300.0
+2020-01-06,11.380000114440918,11.399999618530273,11.34000015258789,11.359999656677246,322508.0
+2020-01-07,11.460000038146973,11.539999961853027,11.300000190734863,11.399999618530273,288938.0
+2020-01-08,11.100000381469727,11.300000190734863,10.979999542236328,11.100000381469727,494888.0
+2020-01-09,11.199999809265137,11.600000381469727,11.199999809265137,11.579999923706055,492286.0
+2020-01-12,11.600000381469727,11.65999984741211,11.539999961853027,11.5600004196167,338933.0
+2020-01-13,11.520000457763672,11.680000305175781,11.520000457763672,11.680000305175781,420411.0
+2020-01-14,11.680000305175781,12.039999961853027,11.680000305175781,12.020000457763672,1861297.0
+2020-01-15,12.0600004196167,12.260000228881836,11.9399995803833,11.9399995803833,2260244.0
+2020-01-16,11.960000038146973,12.180000305175781,11.9399995803833,12.039999961853027,1492806.0
+2020-01-19,12.180000305175781,12.359999656677246,12.100000381469727,12.260000228881836,1489506.0
+2020-01-20,12.279999732971191,12.300000190734863,12.15999984741211,12.180000305175781,951758.0
+2020-01-21,12.220000267028809,12.260000228881836,12.119999885559082,12.119999885559082,835672.0
+2020-01-22,12.119999885559082,12.300000190734863,12.100000381469727,12.199999809265137,1008652.0
+2020-01-23,12.199999809265137,12.199999809265137,12.119999885559082,12.140000343322754,388709.0
+2020-01-26,12.100000381469727,12.279999732971191,12.100000381469727,12.239999771118164,509244.0
+2020-01-27,12.300000190734863,12.720000267028809,12.300000190734863,12.380000114440918,3025876.0
+2020-01-28,12.34000015258789,12.5,12.300000190734863,12.34000015258789,601624.0
+2020-01-29,12.380000114440918,12.399999618530273,12.119999885559082,12.15999984741211,703458.0
+2020-01-30,12.180000305175781,12.460000038146973,12.140000343322754,12.359999656677246,657950.0
+2020-02-02,12.359999656677246,12.359999656677246,12.119999885559082,12.239999771118164,851694.0
+2020-02-03,12.260000228881836,12.460000038146973,12.239999771118164,12.4399995803833,1290118.0
+2020-02-04,12.479999542236328,12.5,12.300000190734863,12.319999694824219,458437.0
+2020-02-05,12.319999694824219,12.5,12.319999694824219,12.5,1558045.0
+2020-02-06,12.600000381469727,12.819999694824219,12.300000190734863,12.34000015258789,2985813.0
+2020-02-09,12.5,12.5600004196167,12.199999809265137,12.460000038146973,1595554.0
+2020-02-10,12.5,12.600000381469727,12.300000190734863,12.4399995803833,524499.0
+2020-02-11,12.399999618530273,12.4399995803833,12.300000190734863,12.4399995803833,402329.0
+2020-02-12,12.279999732971191,12.319999694824219,12.119999885559082,12.15999984741211,332866.0
+2020-02-13,12.140000343322754,12.34000015258789,12.039999961853027,12.199999809265137,523533.0
+2020-02-16,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2020-02-17,12.0600004196167,12.0600004196167,11.920000076293945,12.0,353373.0
+2020-02-18,12.020000457763672,12.180000305175781,12.020000457763672,12.180000305175781,331597.0
+2020-02-19,12.260000228881836,12.479999542236328,12.260000228881836,12.399999618530273,797475.0
+2020-02-20,12.479999542236328,12.479999542236328,12.239999771118164,12.260000228881836,413998.0
+2020-02-23,12.260000228881836,12.5,12.220000267028809,12.380000114440918,705734.0
+2020-02-24,12.319999694824219,12.319999694824219,11.539999961853027,11.600000381469727,790669.0
+2020-02-25,11.539999961853027,11.779999732971191,11.4399995803833,11.779999732971191,306797.0
+2020-02-26,11.5600004196167,11.65999984741211,11.5,11.600000381469727,373578.0
+2020-02-27,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0
+2020-03-01,11.300000190734863,11.300000190734863,10.899999618530273,11.020000457763672,363645.0
+2020-03-02,11.140000343322754,11.220000267028809,10.300000190734863,10.479999542236328,729318.0
+2020-03-03,10.619999885559082,10.9399995803833,10.539999961853027,10.920000076293945,499744.0
+2020-03-04,10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,0.0
+2020-03-05,11.039999961853027,11.100000381469727,10.779999732971191,10.880000114440918,442487.0
+2020-03-08,10.199999809265137,10.279999732971191,9.9399995803833,10.199999809265137,502502.0
+2020-03-09,9.359999656677246,9.479999542236328,9.180000305175781,9.180000305175781,410270.0
+2020-03-10,9.319999694824219,10.0,9.3100004196167,9.800000190734863,581919.0
+2020-03-11,10.079999923706055,10.079999923706055,9.600000381469727,9.880000114440918,610186.0
+2020-03-12,9.600000381469727,9.899999618530273,9.300000190734863,9.739999771118164,331050.0
+2020-03-15,9.9399995803833,10.079999923706055,9.760000228881836,9.779999732971191,177298.0
+2020-03-16,9.699999809265137,9.699999809265137,9.15999984741211,9.279999732971191,313901.0
+2020-03-17,9.279999732971191,9.579999923706055,9.140000343322754,9.239999771118164,969688.0
+2020-03-18,9.140000343322754,9.300000190734863,8.970000267028809,9.279999732971191,642198.0
+2020-03-19,9.109999656677246,9.350000381469727,9.109999656677246,9.229999542236328,403159.0
+2020-03-22,9.229999542236328,9.300000190734863,9.119999885559082,9.119999885559082,135602.0
+2020-03-23,9.010000228881836,9.050000190734863,8.800000190734863,8.9399995803833,185833.0
+2020-03-24,9.0,9.229999542236328,8.949999809265137,9.130000114440918,543914.0
+2020-03-25,9.220000267028809,9.270000457763672,9.0,9.09000015258789,830311.0
+2020-03-26,9.109999656677246,9.149999618530273,9.09000015258789,9.09000015258789,89945.0
+2020-03-29,9.170000076293945,9.199999809265137,9.09000015258789,9.170000076293945,102727.0
+2020-03-30,9.1899995803833,9.399999618530273,9.1899995803833,9.270000457763672,715198.0
+2020-03-31,9.460000038146973,9.649999618530273,9.449999809265137,9.510000228881836,1090719.0
+2020-04-01,9.5600004196167,9.579999923706055,9.489999771118164,9.5,474356.0
+2020-04-02,9.550000190734863,9.579999923706055,9.510000228881836,9.529999732971191,368683.0
+2020-04-05,9.569999694824219,9.59000015258789,9.300000190734863,9.350000381469727,949490.0
+2020-04-06,9.350000381469727,9.579999923706055,9.350000381469727,9.520000457763672,815304.0
+2020-04-07,9.550000190734863,9.800000190734863,9.550000190734863,9.75,962484.0
+2020-04-08,9.850000381469727,9.9399995803833,9.800000190734863,9.859999656677246,1402723.0
+2020-04-09,10.0,10.079999923706055,9.710000038146973,9.8100004196167,1037427.0
+2020-04-12,9.859999656677246,9.949999809265137,9.699999809265137,9.84000015258789,846873.0
+2020-04-13,9.880000114440918,9.880000114440918,9.699999809265137,9.699999809265137,380992.0
+2020-04-14,9.710000038146973,9.760000228881836,9.670000076293945,9.760000228881836,156959.0
+2020-04-15,9.779999732971191,9.800000190734863,9.539999961853027,9.539999961853027,620789.0
+2020-04-16,9.539999961853027,9.729999542236328,9.4399995803833,9.600000381469727,485171.0
+2020-04-19,9.579999923706055,9.65999984741211,9.539999961853027,9.630000114440918,418959.0
+2020-04-20,9.649999618530273,9.960000038146973,9.630000114440918,9.890000343322754,877990.0
+2020-04-21,9.699999809265137,10.079999923706055,9.520000457763672,9.670000076293945,1345635.0
+2020-04-22,9.510000228881836,9.770000457763672,9.510000228881836,9.760000228881836,331058.0
+2020-04-23,9.800000190734863,9.850000381469727,9.760000228881836,9.819999694824219,364518.0
+2020-04-26,9.930000305175781,10.100000381469727,9.84000015258789,10.0600004196167,577998.0
+2020-04-27,10.15999984741211,10.239999771118164,10.020000457763672,10.140000343322754,860766.0
+2020-04-28,10.079999923706055,10.180000305175781,10.020000457763672,10.079999923706055,372905.0
+2020-04-29,10.119999885559082,10.279999732971191,10.119999885559082,10.140000343322754,560021.0
+2020-04-30,10.180000305175781,10.239999771118164,10.100000381469727,10.180000305175781,536766.0
+2020-05-03,9.8100004196167,9.84000015258789,9.170000076293945,9.25,655028.0
+2020-05-04,9.260000228881836,9.460000038146973,9.149999618530273,9.399999618530273,651911.0
+2020-05-05,9.460000038146973,9.6899995803833,9.460000038146973,9.510000228881836,535332.0
+2020-05-06,9.670000076293945,9.710000038146973,9.420000076293945,9.550000190734863,572750.0
+2020-05-07,9.59000015258789,9.600000381469727,9.5,9.529999732971191,112007.0
+2020-05-10,9.5,9.550000190734863,9.350000381469727,9.350000381469727,317702.0
+2020-05-11,9.199999809265137,10.279999732971191,9.100000381469727,10.279999732971191,3036852.0
+2020-05-12,10.279999732971191,11.079999923706055,10.199999809265137,10.84000015258789,8153686.0
+2020-05-13,10.84000015258789,10.920000076293945,10.239999771118164,10.239999771118164,2162309.0
+2020-05-14,10.300000190734863,10.4399995803833,10.140000343322754,10.260000228881836,800889.0
+2020-05-17,10.34000015258789,10.5,10.260000228881836,10.399999618530273,551376.0
+2020-05-18,10.5,10.5600004196167,10.319999694824219,10.34000015258789,854202.0
+2020-05-19,10.5,10.579999923706055,10.359999656677246,10.399999618530273,759080.0
+2020-05-20,10.5,10.5600004196167,10.34000015258789,10.520000457763672,1225983.0
+2020-05-21,10.5600004196167,10.579999923706055,10.380000114440918,10.399999618530273,571279.0
+2020-05-31,10.600000381469727,11.220000267028809,10.5,11.020000457763672,4512221.0
+2020-06-01,11.020000457763672,11.079999923706055,10.800000190734863,10.859999656677246,1346104.0
+2020-06-02,10.880000114440918,11.180000305175781,10.760000228881836,10.9399995803833,2865413.0
+2020-06-03,10.979999542236328,11.5,10.880000114440918,11.100000381469727,6367945.0
+2020-06-04,11.079999923706055,11.260000228881836,11.039999961853027,11.0600004196167,2466339.0
+2020-06-07,11.239999771118164,11.520000457763672,11.15999984741211,11.380000114440918,3556496.0
+2020-06-08,11.399999618530273,11.460000038146973,11.260000228881836,11.319999694824219,2066723.0
+2020-06-09,11.34000015258789,11.619999885559082,11.180000305175781,11.4399995803833,4611518.0
+2020-06-10,11.359999656677246,11.859999656677246,11.359999656677246,11.779999732971191,6512564.0
+2020-06-11,11.760000228881836,11.9399995803833,11.680000305175781,11.720000267028809,2641867.0
+2020-06-14,11.699999809265137,11.899999618530273,11.640000343322754,11.859999656677246,1894525.0
+2020-06-15,11.800000190734863,11.880000114440918,11.600000381469727,11.600000381469727,1480768.0
+2020-06-16,12.0,12.300000190734863,11.800000190734863,11.84000015258789,4448361.0
+2020-06-17,11.880000114440918,11.880000114440918,11.600000381469727,11.619999885559082,1699610.0
+2020-06-18,11.619999885559082,11.65999984741211,11.5,11.5600004196167,1039434.0
+2020-06-21,11.640000343322754,11.859999656677246,11.539999961853027,11.760000228881836,1458371.0
+2020-06-22,11.680000305175781,11.960000038146973,11.579999923706055,11.65999984741211,1868116.0
+2020-06-23,11.600000381469727,11.779999732971191,11.600000381469727,11.65999984741211,905131.0
+2020-06-24,11.720000267028809,11.760000228881836,11.5,11.5,630244.0
+2020-06-25,11.4399995803833,11.460000038146973,11.319999694824219,11.380000114440918,638559.0
+2020-06-28,11.479999542236328,11.479999542236328,11.319999694824219,11.399999618530273,526901.0
+2020-06-29,11.420000076293945,11.619999885559082,11.420000076293945,11.600000381469727,778615.0
+2020-06-30,11.640000343322754,11.65999984741211,11.380000114440918,11.380000114440918,550882.0
+2020-07-01,11.380000114440918,11.520000457763672,11.359999656677246,11.399999618530273,602562.0
+2020-07-02,11.539999961853027,11.600000381469727,11.460000038146973,11.460000038146973,427186.0
+2020-07-05,11.5,11.699999809265137,11.5,11.699999809265137,805464.0
+2020-07-06,11.760000228881836,11.859999656677246,11.600000381469727,11.699999809265137,957643.0
+2020-07-07,11.680000305175781,11.720000267028809,11.600000381469727,11.699999809265137,524289.0
+2020-07-08,11.720000267028809,11.960000038146973,11.640000343322754,11.899999618530273,1663150.0
+2020-07-09,11.920000076293945,12.0600004196167,11.859999656677246,11.920000076293945,990120.0
+2020-07-12,11.960000038146973,12.199999809265137,11.899999618530273,12.180000305175781,2089252.0
+2020-07-13,12.220000267028809,12.220000267028809,11.9399995803833,12.020000457763672,1408735.0
+2020-07-14,12.0,12.0600004196167,11.859999656677246,12.0,839024.0
+2020-07-15,12.039999961853027,12.140000343322754,12.0,12.0,724967.0
+2020-07-16,12.079999923706055,12.15999984741211,12.020000457763672,12.0600004196167,865133.0
+2020-07-19,12.079999923706055,12.640000343322754,12.020000457763672,12.4399995803833,3413660.0
+2020-07-20,12.399999618530273,12.699999809265137,11.800000190734863,12.319999694824219,3078223.0
+2020-07-21,12.420000076293945,13.100000381469727,12.420000076293945,12.779999732971191,4817949.0
+2020-07-22,12.979999542236328,13.140000343322754,12.760000228881836,12.880000114440918,3261202.0
+2020-07-23,12.880000114440918,13.020000457763672,12.779999732971191,12.819999694824219,1805725.0
+2020-07-26,12.899999618530273,12.960000038146973,12.760000228881836,12.800000190734863,1091996.0
+2020-07-27,12.800000190734863,12.899999618530273,12.779999732971191,12.819999694824219,461293.0
+2020-07-28,12.800000190734863,12.859999656677246,12.619999885559082,12.699999809265137,614377.0
+2020-08-05,12.760000228881836,12.899999618530273,12.760000228881836,12.859999656677246,865042.0
+2020-08-06,12.859999656677246,13.180000305175781,12.859999656677246,12.979999542236328,2545820.0
+2020-08-09,13.020000457763672,13.279999732971191,13.020000457763672,13.279999732971191,1697578.0
+2020-08-10,13.279999732971191,13.399999618530273,13.119999885559082,13.34000015258789,1349870.0
+2020-08-11,13.380000114440918,13.5600004196167,13.34000015258789,13.399999618530273,2489519.0
+2020-08-12,13.399999618530273,13.4399995803833,13.079999923706055,13.380000114440918,2069112.0
+2020-08-13,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,0.0
+2020-08-16,13.399999618530273,13.5,13.34000015258789,13.399999618530273,1114726.0
+2020-08-17,13.479999542236328,13.579999923706055,13.119999885559082,13.5600004196167,3112636.0
+2020-08-18,13.579999923706055,13.760000228881836,13.399999618530273,13.640000343322754,2231709.0
+2020-08-19,13.800000190734863,14.600000381469727,13.800000190734863,14.15999984741211,5090129.0
+2020-08-20,14.079999923706055,14.220000267028809,13.9399995803833,14.119999885559082,1023123.0
+2020-08-23,14.199999809265137,14.34000015258789,14.0600004196167,14.279999732971191,1533180.0
+2020-08-24,14.300000190734863,14.300000190734863,14.0,14.079999923706055,1554295.0
+2020-08-25,14.119999885559082,14.180000305175781,14.020000457763672,14.039999961853027,1146873.0
+2020-08-26,14.0,14.539999961853027,14.0,14.4399995803833,4280117.0
+2020-08-27,14.5,14.5600004196167,14.300000190734863,14.359999656677246,1658914.0
+2020-08-30,14.359999656677246,14.699999809265137,14.359999656677246,14.579999923706055,2045491.0
+2020-08-31,14.680000305175781,14.819999694824219,14.5,14.800000190734863,2614480.0
+2020-09-01,14.800000190734863,15.260000228881836,14.779999732971191,15.119999885559082,4179577.0
+2020-09-02,15.020000457763672,15.119999885559082,14.800000190734863,14.819999694824219,3177183.0
+2020-09-03,14.84000015258789,14.880000114440918,14.5600004196167,14.619999885559082,1677952.0
+2020-09-06,14.300000190734863,14.819999694824219,14.300000190734863,14.680000305175781,1331855.0
+2020-09-07,14.779999732971191,14.899999618530273,14.680000305175781,14.699999809265137,1492850.0
+2020-09-08,14.760000228881836,15.279999732971191,14.600000381469727,15.020000457763672,6789022.0
+2020-09-09,14.899999618530273,15.260000228881836,14.800000190734863,15.020000457763672,2546870.0
+2020-09-10,15.119999885559082,15.460000038146973,15.119999885559082,15.239999771118164,5262927.0
+2020-09-13,15.399999618530273,16.65999984741211,15.380000114440918,16.639999389648438,8403708.0
+2020-09-14,16.799999237060547,17.18000030517578,15.399999618530273,16.579999923706055,12116011.0
+2020-09-15,16.700000762939453,16.719999313354492,16.079999923706055,16.100000381469727,3640222.0
+2020-09-16,16.1200008392334,16.200000762939453,14.960000038146973,15.479999542236328,3867485.0
+2020-09-17,15.579999923706055,15.699999809265137,15.199999809265137,15.5600004196167,1850157.0
+2020-09-20,15.5600004196167,16.31999969482422,15.5600004196167,16.219999313354492,3086652.0
+2020-09-21,16.360000610351562,16.65999984741211,16.040000915527344,16.059999465942383,2077029.0
+2020-09-22,16.0,16.15999984741211,15.800000190734863,16.079999923706055,1718576.0
+2020-09-24,15.899999618530273,16.239999771118164,15.880000114440918,16.079999923706055,2314145.0
+2020-09-27,16.280000686645508,16.360000610351562,16.1200008392334,16.200000762939453,2398697.0
+2020-09-28,16.219999313354492,16.399999618530273,16.100000381469727,16.139999389648438,2726404.0
+2020-09-29,16.219999313354492,16.219999313354492,15.979999542236328,16.079999923706055,1762864.0
+2020-09-30,16.0,16.360000610351562,15.979999542236328,16.139999389648438,2534264.0
+2020-10-01,16.299999237060547,17.739999771118164,16.239999771118164,17.520000457763672,16153814.0
+2020-10-04,17.700000762939453,18.299999237060547,17.299999237060547,17.81999969482422,12952183.0
+2020-10-05,17.799999237060547,18.100000381469727,17.100000381469727,18.040000915527344,7408303.0
+2020-10-06,18.260000228881836,18.280000686645508,17.84000015258789,17.84000015258789,5086510.0
+2020-10-07,17.84000015258789,17.959999084472656,17.65999984741211,17.700000762939453,2089482.0
+2020-10-08,17.760000228881836,17.860000610351562,17.520000457763672,17.520000457763672,1466907.0
+2020-10-11,17.579999923706055,17.739999771118164,17.420000076293945,17.719999313354492,1651459.0
+2020-10-12,17.84000015258789,18.68000030517578,17.68000030517578,17.979999542236328,7003045.0
+2020-10-13,18.0,18.139999389648438,17.780000686645508,17.979999542236328,1939391.0
+2020-10-14,17.959999084472656,18.100000381469727,17.780000686645508,17.940000534057617,1778410.0
+2020-10-15,17.860000610351562,17.940000534057617,17.639999389648438,17.700000762939453,1133559.0
+2020-10-18,17.760000228881836,17.860000610351562,17.600000381469727,17.639999389648438,647828.0
+2020-10-19,17.639999389648438,17.760000228881836,17.200000762939453,17.260000228881836,1325395.0
+2020-10-20,17.239999771118164,17.239999771118164,16.799999237060547,16.84000015258789,1621925.0
+2020-10-21,16.81999969482422,17.5,16.700000762939453,17.239999771118164,1857528.0
+2020-10-22,17.0,17.299999237060547,16.940000534057617,17.200000762939453,1201651.0
+2020-10-25,17.280000686645508,17.280000686645508,15.479999542236328,15.520000457763672,1454307.0
+2020-10-26,15.020000457763672,16.0,14.0,15.039999961853027,2720326.0
+2020-10-27,15.0,15.0600004196167,14.699999809265137,14.960000038146973,1325114.0
+2020-10-28,15.0600004196167,15.399999618530273,14.739999771118164,14.960000038146973,1951726.0
+2020-10-29,14.199999809265137,14.520000457763672,13.899999618530273,14.0,1136536.0
+2020-11-01,14.0,14.220000267028809,13.84000015258789,13.880000114440918,968541.0
+2020-11-02,14.0,14.399999618530273,13.960000038146973,14.399999618530273,1462812.0
+2020-11-03,14.5,14.5,14.100000381469727,14.300000190734863,1080634.0
+2020-11-04,14.380000114440918,14.880000114440918,14.319999694824219,14.699999809265137,1780026.0
+2020-11-05,14.720000267028809,14.720000267028809,14.300000190734863,14.420000076293945,809286.0
+2020-11-08,14.699999809265137,15.140000343322754,14.5,15.079999923706055,1742286.0
+2020-11-09,15.579999923706055,16.579999923706055,15.520000457763672,16.579999923706055,3640119.0
+2020-11-10,17.0,17.479999542236328,15.539999961853027,16.34000015258789,3418883.0
+2020-11-11,16.399999618530273,16.459999084472656,15.899999618530273,16.440000534057617,1675894.0
+2020-11-12,16.5,16.899999618530273,16.299999237060547,16.639999389648438,1339560.0
+2020-11-15,16.760000228881836,16.979999542236328,16.600000381469727,16.899999618530273,2418840.0
+2020-11-16,16.959999084472656,17.700000762939453,16.940000534057617,17.6200008392334,7608796.0
+2020-11-17,17.700000762939453,18.200000762939453,17.579999923706055,17.84000015258789,4754580.0
+2020-11-18,17.81999969482422,18.0,17.600000381469727,17.719999313354492,2586019.0
+2020-11-19,17.719999313354492,17.739999771118164,17.31999969482422,17.579999923706055,1722492.0
+2020-11-22,17.600000381469727,17.600000381469727,17.34000015258789,17.399999618530273,1207495.0
+2020-11-23,17.3799991607666,17.459999084472656,17.079999923706055,17.239999771118164,3227808.0
+2020-11-24,17.31999969482422,17.420000076293945,17.239999771118164,17.31999969482422,1384032.0
+2020-11-25,17.360000610351562,17.65999984741211,17.34000015258789,17.540000915527344,2750606.0
+2020-11-26,17.139999389648438,17.3799991607666,17.100000381469727,17.18000030517578,2159778.0
+2020-11-29,17.299999237060547,17.5,17.219999313354492,17.219999313354492,1305062.0
+2020-11-30,17.219999313354492,17.399999618530273,17.18000030517578,17.260000228881836,1401574.0
+2020-12-01,17.280000686645508,17.799999237060547,17.239999771118164,17.65999984741211,4464542.0
+2020-12-02,17.719999313354492,18.0,17.700000762939453,17.84000015258789,3632029.0
+2020-12-03,17.979999542236328,18.15999984741211,17.5,17.68000030517578,2838827.0
+2020-12-06,17.940000534057617,17.979999542236328,17.239999771118164,17.239999771118164,1841579.0
+2020-12-07,17.239999771118164,17.719999313354492,17.020000457763672,17.479999542236328,1781676.0
+2020-12-08,17.559999465942383,17.600000381469727,17.139999389648438,17.360000610351562,1621233.0
+2020-12-09,17.360000610351562,17.399999618530273,17.18000030517578,17.260000228881836,979975.0
+2020-12-10,17.260000228881836,17.31999969482422,17.18000030517578,17.200000762939453,866940.0
+2020-12-13,17.239999771118164,17.239999771118164,16.81999969482422,16.899999618530273,1316902.0
+2020-12-14,16.940000534057617,16.940000534057617,16.700000762939453,16.719999313354492,759358.0
+2020-12-15,16.719999313354492,17.139999389648438,16.639999389648438,17.139999389648438,1137119.0
+2020-12-16,17.18000030517578,17.239999771118164,17.0,17.1200008392334,945625.0
+2020-12-17,17.1200008392334,17.239999771118164,17.079999923706055,17.139999389648438,723411.0
+2020-12-20,17.15999984741211,17.18000030517578,16.920000076293945,16.959999084472656,502091.0
+2020-12-21,15.34000015258789,16.399999618530273,15.34000015258789,15.859999656677246,1463754.0
+2020-12-22,15.960000038146973,16.399999618530273,15.960000038146973,16.399999618530273,667599.0
+2020-12-23,16.5,16.799999237060547,16.459999084472656,16.600000381469727,958171.0
+2020-12-24,16.540000915527344,16.940000534057617,16.540000915527344,16.860000610351562,1939653.0
+2020-12-27,17.0,17.1200008392334,16.799999237060547,16.8799991607666,1505167.0
+2020-12-28,16.979999542236328,16.979999542236328,16.68000030517578,16.719999313354492,428318.0
+2020-12-29,16.780000686645508,16.940000534057617,16.700000762939453,16.760000228881836,2054759.0
+2020-12-30,16.760000228881836,16.799999237060547,16.6200008392334,16.65999984741211,386632.0
+2020-12-31,16.700000762939453,16.8799991607666,16.639999389648438,16.639999389648438,1125835.0
+2021-01-03,16.639999389648438,16.65999984741211,16.239999771118164,16.31999969482422,736087.0
+2021-01-04,16.34000015258789,16.399999618530273,16.280000686645508,16.34000015258789,413031.0
+2021-01-05,16.399999618530273,16.420000076293945,15.979999542236328,16.020000457763672,658092.0
+2021-01-06,16.040000915527344,16.15999984741211,16.0,16.020000457763672,579621.0
+2021-01-07,16.059999465942383,16.139999389648438,16.020000457763672,16.139999389648438,280743.0
+2021-01-10,16.200000762939453,16.239999771118164,16.100000381469727,16.200000762939453,775387.0
+2021-01-11,16.200000762939453,16.3799991607666,16.139999389648438,16.34000015258789,494382.0
+2021-01-12,16.360000610351562,16.540000915527344,16.34000015258789,16.459999084472656,759959.0
+2021-01-13,16.399999618530273,16.579999923706055,16.399999618530273,16.579999923706055,483014.0
+2021-01-14,16.520000457763672,16.920000076293945,16.299999237060547,16.8799991607666,1816802.0
+2021-01-17,16.899999618530273,17.399999618530273,16.799999237060547,17.31999969482422,2688053.0
+2021-01-18,17.399999618530273,18.100000381469727,17.399999618530273,18.040000915527344,10202071.0
+2021-01-19,18.020000457763672,18.5,17.959999084472656,18.420000076293945,8910700.0
+2021-01-20,18.459999084472656,18.5,18.079999923706055,18.1200008392334,2145149.0
+2021-01-21,18.139999389648438,19.0,18.139999389648438,18.899999618530273,6361147.0
+2021-01-24,19.5,19.780000686645508,19.139999389648438,19.459999084472656,5487431.0
+2021-01-25,19.5,19.520000457763672,18.860000610351562,18.860000610351562,1844889.0
+2021-01-26,18.899999618530273,19.280000686645508,18.559999465942383,18.84000015258789,1444681.0
+2021-01-27,18.899999618530273,18.979999542236328,18.520000457763672,18.65999984741211,1499675.0
+2021-01-28,18.34000015258789,19.399999618530273,18.34000015258789,19.280000686645508,3435281.0
+2021-01-31,19.200000762939453,19.5,18.81999969482422,19.459999084472656,3701689.0
+2021-02-01,19.459999084472656,20.1200008392334,19.040000915527344,19.700000762939453,8424309.0
+2021-02-02,19.68000030517578,19.81999969482422,18.0,18.040000915527344,5571269.0
+2021-02-03,18.040000915527344,18.5,17.459999084472656,18.280000686645508,3330016.0
+2021-02-04,17.600000381469727,18.799999237060547,17.600000381469727,18.139999389648438,1860139.0
+2021-02-07,18.3799991607666,18.65999984741211,18.18000030517578,18.299999237060547,1278896.0
+2021-02-08,18.399999618530273,18.639999389648438,18.299999237060547,18.5,2154159.0
+2021-02-09,18.760000228881836,19.3799991607666,18.760000228881836,18.959999084472656,6114999.0
+2021-02-10,19.079999923706055,19.079999923706055,18.579999923706055,18.700000762939453,2044437.0
+2021-02-11,18.84000015258789,19.100000381469727,18.200000762939453,18.200000762939453,2864707.0
+2021-02-14,18.260000228881836,19.260000228881836,18.200000762939453,19.059999465942383,4225647.0
+2021-02-15,19.139999389648438,20.959999084472656,19.100000381469727,20.739999771118164,17197615.0
+2021-02-16,21.100000381469727,22.799999237060547,20.700000762939453,22.799999237060547,19831798.0
+2021-02-17,23.200000762939453,24.5,21.0,21.520000457763672,18460752.0
+2021-02-18,21.479999542236328,22.260000228881836,20.979999542236328,21.399999618530273,5955375.0
+2021-02-21,21.559999465942383,21.760000228881836,21.260000228881836,21.34000015258789,2114696.0
+2021-02-22,21.760000228881836,23.459999084472656,21.360000610351562,23.34000015258789,12535871.0
+2021-02-23,23.360000610351562,23.459999084472656,22.5,22.559999465942383,8862695.0
+2021-02-24,22.5,22.5,20.799999237060547,21.15999984741211,3150043.0
+2021-02-25,21.420000076293945,22.600000381469727,21.420000076293945,21.899999618530273,4117055.0
+2021-02-28,21.100000381469727,22.3799991607666,21.100000381469727,21.899999618530273,3731720.0
+2021-03-01,22.239999771118164,22.239999771118164,21.5,21.6200008392334,2165401.0
+2021-03-02,21.6200008392334,21.780000686645508,21.299999237060547,21.479999542236328,1182380.0
+2021-03-03,21.579999923706055,23.399999618530273,21.5,23.0,7734567.0
+2021-03-04,22.600000381469727,23.760000228881836,22.1200008392334,22.600000381469727,13705288.0
+2021-03-07,23.100000381469727,23.100000381469727,22.440000534057617,22.520000457763672,3898193.0
+2021-03-08,22.459999084472656,22.959999084472656,22.079999923706055,22.260000228881836,3681749.0
+2021-03-09,22.31999969482422,22.579999923706055,22.040000915527344,22.100000381469727,2026697.0
+2021-03-10,22.200000762939453,22.200000762939453,21.719999313354492,21.739999771118164,1482455.0
+2021-03-11,21.760000228881836,22.200000762939453,21.399999618530273,21.860000610351562,1336483.0
+2021-03-14,21.700000762939453,22.100000381469727,21.700000762939453,21.84000015258789,794323.0
+2021-03-15,22.0,22.299999237060547,21.940000534057617,22.059999465942383,2270632.0
+2021-03-16,22.100000381469727,22.1200008392334,21.420000076293945,21.600000381469727,962792.0
+2021-03-17,21.6200008392334,21.799999237060547,21.0,21.059999465942383,966061.0
+2021-03-18,21.100000381469727,21.260000228881836,21.0,21.079999923706055,717014.0
+2021-03-21,21.100000381469727,22.559999465942383,21.100000381469727,22.0,5349290.0
+2021-03-22,22.059999465942383,22.139999389648438,21.719999313354492,21.760000228881836,1837421.0
+2021-03-23,21.799999237060547,21.940000534057617,21.5,21.65999984741211,923574.0
+2021-03-24,21.639999389648438,21.760000228881836,21.34000015258789,21.399999618530273,647306.0
+2021-03-25,21.3799991607666,21.780000686645508,21.299999237060547,21.360000610351562,1732172.0
+2021-03-28,21.5,22.18000030517578,21.5,21.559999465942383,2076635.0
+2021-03-29,21.639999389648438,21.68000030517578,21.5,21.65999984741211,723288.0
+2021-03-30,21.65999984741211,21.68000030517578,21.399999618530273,21.440000534057617,1201987.0
+2021-03-31,21.579999923706055,21.600000381469727,21.260000228881836,21.299999237060547,1049908.0
+2021-04-01,21.360000610351562,22.399999618530273,21.31999969482422,21.700000762939453,6564176.0
+2021-04-04,21.940000534057617,22.399999618530273,21.940000534057617,21.979999542236328,4773644.0
+2021-04-05,21.940000534057617,22.100000381469727,21.760000228881836,21.84000015258789,927139.0
+2021-04-06,22.040000915527344,22.15999984741211,21.84000015258789,22.040000915527344,1169444.0
+2021-04-07,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0
+2021-04-08,23.040000915527344,23.540000915527344,22.479999542236328,22.559999465942383,6218361.0
+2021-04-11,22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0.0
+2021-04-12,22.399999618530273,22.68000030517578,22.219999313354492,22.639999389648438,1442590.0
+2021-04-13,22.520000457763672,22.719999313354492,22.299999237060547,22.34000015258789,1336755.0
+2021-04-14,22.200000762939453,22.440000534057617,22.1200008392334,22.239999771118164,738277.0
+2021-04-15,22.399999618530273,22.579999923706055,22.280000686645508,22.360000610351562,968685.0
+2021-04-18,22.540000915527344,22.719999313354492,22.479999542236328,22.479999542236328,1412979.0
+2021-04-19,22.5,22.5,22.280000686645508,22.34000015258789,890729.0
+2021-04-20,22.34000015258789,22.979999542236328,22.200000762939453,22.81999969482422,2314074.0
+2021-04-21,22.860000610351562,22.979999542236328,22.3799991607666,22.3799991607666,1533079.0
+2021-04-22,22.559999465942383,22.719999313354492,22.3799991607666,22.440000534057617,940112.0
+2021-04-25,22.65999984741211,22.65999984741211,22.280000686645508,22.479999542236328,908817.0
+2021-04-26,22.3799991607666,22.440000534057617,22.280000686645508,22.280000686645508,717556.0
+2021-04-27,22.299999237060547,22.5,22.280000686645508,22.31999969482422,806250.0
+2021-04-28,22.459999084472656,22.600000381469727,22.219999313354492,22.219999313354492,1690837.0
+2021-04-29,22.239999771118164,22.31999969482422,22.18000030517578,22.219999313354492,728544.0
+2021-05-02,22.260000228881836,22.479999542236328,22.1200008392334,22.260000228881836,838663.0
+2021-05-03,22.239999771118164,22.360000610351562,22.18000030517578,22.200000762939453,409519.0
+2021-05-04,22.200000762939453,22.399999618530273,22.200000762939453,22.219999313354492,619585.0
+2021-05-05,22.299999237060547,22.299999237060547,22.079999923706055,22.15999984741211,522910.0
+2021-05-06,22.040000915527344,22.059999465942383,21.860000610351562,21.920000076293945,566672.0
+2021-05-09,21.920000076293945,22.0,21.559999465942383,21.579999923706055,442272.0
+2021-05-10,21.639999389648438,21.81999969482422,21.600000381469727,21.739999771118164,397370.0
+2021-05-17,21.81999969482422,22.559999465942383,21.700000762939453,22.239999771118164,2529192.0
+2021-05-18,22.3799991607666,22.3799991607666,22.15999984741211,22.200000762939453,909852.0
+2021-05-19,22.100000381469727,22.260000228881836,22.079999923706055,22.260000228881836,551216.0
+2021-05-20,22.399999618530273,22.559999465942383,22.280000686645508,22.399999618530273,1572508.0
+2021-05-23,22.299999237060547,22.3799991607666,22.0,22.260000228881836,1169821.0
+2021-05-24,22.239999771118164,22.360000610351562,22.139999389648438,22.18000030517578,938477.0
+2021-05-25,22.260000228881836,22.799999237060547,22.219999313354492,22.420000076293945,4382337.0
+2021-05-26,22.459999084472656,22.899999618530273,22.440000534057617,22.700000762939453,3015815.0
+2021-05-27,22.799999237060547,22.959999084472656,22.6200008392334,22.700000762939453,2189401.0
+2021-05-30,22.739999771118164,23.3799991607666,22.739999771118164,23.3799991607666,3907522.0
+2021-05-31,23.520000457763672,24.260000228881836,23.260000228881836,24.0,10306721.0
+2021-06-01,24.0,24.18000030517578,23.299999237060547,23.360000610351562,3530950.0
+2021-06-02,23.360000610351562,23.459999084472656,22.959999084472656,23.0,1845276.0
+2021-06-03,23.100000381469727,23.579999923706055,23.040000915527344,23.3799991607666,3293031.0
+2021-06-06,23.3799991607666,24.399999618530273,23.280000686645508,23.940000534057617,8348163.0
+2021-06-07,24.040000915527344,24.040000915527344,23.5,23.68000030517578,1828125.0
+2021-06-08,23.700000762939453,23.84000015258789,22.600000381469727,23.440000534057617,2707240.0
+2021-06-09,23.5,23.639999389648438,23.200000762939453,23.31999969482422,1759991.0
+2021-06-10,23.459999084472656,24.31999969482422,23.31999969482422,24.0,5122415.0
+2021-06-13,24.280000686645508,26.399999618530273,24.219999313354492,25.25,19881884.0
+2021-06-14,25.600000381469727,26.0,24.5,25.149999618530273,8875664.0
+2021-06-15,25.200000762939453,25.5,24.81999969482422,25.0,2787219.0
+2021-06-16,25.049999237060547,25.450000762939453,24.84000015258789,25.350000381469727,2161892.0
+2021-06-17,25.399999618530273,25.850000381469727,25.100000381469727,25.399999618530273,4312383.0
+2021-06-20,25.200000762939453,25.399999618530273,24.920000076293945,25.049999237060547,2064898.0
+2021-06-21,25.100000381469727,25.549999237060547,24.959999084472656,25.25,2743465.0
+2021-06-22,25.350000381469727,26.350000381469727,25.25,26.0,8513857.0
+2021-06-23,26.200000762939453,26.899999618530273,25.950000762939453,26.200000762939453,6877455.0
+2021-06-24,26.25,27.549999237060547,26.25,27.299999237060547,9998446.0
+2021-06-27,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
+2021-06-28,27.299999237060547,27.850000381469727,27.0,27.399999618530273,3196012.0
+2021-06-29,27.350000381469727,27.5,27.0,27.299999237060547,1858083.0
+2021-06-30,27.299999237060547,27.450000762939453,26.25,26.850000381469727,2940688.0
+2021-07-01,26.850000381469727,26.950000762939453,26.0,26.25,1442673.0
+2021-07-04,26.25,26.25,25.549999237060547,26.100000381469727,2431906.0
+2021-07-05,26.100000381469727,26.899999618530273,26.100000381469727,26.350000381469727,2683722.0
+2021-07-06,26.450000762939453,26.649999618530273,26.0,26.25,1101344.0
+2021-07-07,26.0,26.200000762939453,25.700000762939453,26.0,1197100.0
+2021-07-08,26.049999237060547,26.049999237060547,25.549999237060547,25.649999618530273,834658.0
+2021-07-11,25.700000762939453,26.200000762939453,25.700000762939453,25.850000381469727,1231854.0
+2021-07-12,26.0,26.100000381469727,25.0,25.899999618530273,1778026.0
+2021-07-13,25.850000381469727,25.850000381469727,25.399999618530273,25.450000762939453,656930.0
+2021-07-14,25.5,25.950000762939453,25.5,25.799999237060547,615299.0
+2021-07-15,25.700000762939453,26.200000762939453,25.600000381469727,26.0,972696.0
+2021-07-25,26.049999237060547,26.850000381469727,26.049999237060547,26.5,1343975.0
+2021-07-26,26.5,26.950000762939453,26.350000381469727,26.600000381469727,1057842.0
+2021-07-27,26.600000381469727,26.75,26.299999237060547,26.299999237060547,702603.0
+2021-07-28,26.350000381469727,26.75,26.25,26.5,827382.0
+2021-07-29,26.5,27.200000762939453,26.5,26.75,4347288.0
+2021-08-01,26.950000762939453,27.200000762939453,26.899999618530273,27.0,1624660.0
+2021-08-02,27.049999237060547,27.100000381469727,26.700000762939453,26.799999237060547,802092.0
+2021-08-03,26.850000381469727,27.049999237060547,26.399999618530273,26.899999618530273,877996.0
+2021-08-04,26.600000381469727,26.850000381469727,26.200000762939453,26.450000762939453,947973.0
+2021-08-05,26.450000762939453,26.450000762939453,26.0,26.299999237060547,755817.0
+2021-08-08,26.350000381469727,27.100000381469727,26.350000381469727,26.899999618530273,1180856.0
+2021-08-09,26.899999618530273,27.0,26.600000381469727,26.75,1480619.0
+2021-08-10,26.850000381469727,27.25,26.600000381469727,26.600000381469727,2742168.0
+2021-08-11,27.149999618530273,27.5,26.649999618530273,26.700000762939453,4216798.0
+2021-08-12,26.75,26.75,25.549999237060547,26.5,2809933.0
+2021-08-15,26.350000381469727,26.600000381469727,26.149999618530273,26.350000381469727,819006.0
+2021-08-16,26.200000762939453,26.450000762939453,25.950000762939453,26.0,715356.0
+2021-08-17,25.950000762939453,26.100000381469727,25.700000762939453,25.850000381469727,562609.0
+2021-08-18,25.850000381469727,25.850000381469727,25.5,25.5,719118.0
+2021-08-19,25.350000381469727,25.5,24.5,25.450000762939453,1397339.0
+2021-08-22,25.600000381469727,25.600000381469727,24.920000076293945,24.979999542236328,765573.0
+2021-08-23,24.959999084472656,25.200000762939453,24.68000030517578,24.719999313354492,807900.0
+2021-08-24,24.81999969482422,25.25,24.799999237060547,25.049999237060547,779423.0
+2021-08-25,25.200000762939453,25.399999618530273,25.049999237060547,25.049999237060547,549629.0
+2021-08-26,25.149999618530273,25.25,24.8799991607666,24.920000076293945,501699.0
+2021-08-29,24.959999084472656,25.450000762939453,24.959999084472656,25.399999618530273,656399.0
+2021-08-30,25.450000762939453,26.549999237060547,25.450000762939453,26.399999618530273,2905544.0
+2021-08-31,26.5,26.5,25.850000381469727,26.100000381469727,1620183.0
+2021-09-01,26.100000381469727,26.25,25.850000381469727,26.0,479427.0
+2021-09-02,26.0,26.200000762939453,25.950000762939453,26.200000762939453,613426.0
+2021-09-05,26.149999618530273,26.450000762939453,26.049999237060547,26.200000762939453,1686525.0
+2021-09-06,26.299999237060547,26.299999237060547,25.950000762939453,25.950000762939453,726674.0
+2021-09-07,26.149999618530273,26.350000381469727,26.0,26.0,1204372.0
+2021-09-08,26.100000381469727,26.200000762939453,25.850000381469727,26.049999237060547,802034.0
+2021-09-09,26.25,26.75,25.850000381469727,25.850000381469727,6396469.0
+2021-09-12,26.0,26.149999618530273,25.75,25.799999237060547,2399467.0
+2021-09-13,25.899999618530273,25.899999618530273,25.5,25.649999618530273,1205832.0
+2021-09-14,25.75,25.850000381469727,25.649999618530273,25.850000381469727,859593.0
+2021-09-15,25.799999237060547,25.850000381469727,25.5,25.549999237060547,645609.0
+2021-09-16,25.600000381469727,25.75,25.399999618530273,25.399999618530273,632524.0
+2021-09-19,25.399999618530273,25.5,25.049999237060547,25.350000381469727,753628.0
+2021-09-20,25.149999618530273,25.299999237060547,24.959999084472656,25.0,644604.0
+2021-09-21,24.959999084472656,25.200000762939453,24.8799991607666,25.200000762939453,543895.0
+2021-09-22,25.200000762939453,25.25,24.8799991607666,24.920000076293945,658369.0
+2021-09-26,24.979999542236328,25.049999237060547,24.81999969482422,24.84000015258789,514857.0
+2021-09-27,24.84000015258789,24.8799991607666,24.079999923706055,24.440000534057617,1587018.0
+2021-09-28,24.639999389648438,24.639999389648438,24.100000381469727,24.100000381469727,684300.0
+2021-09-29,24.100000381469727,24.639999389648438,23.940000534057617,24.479999542236328,922643.0
+2021-09-30,24.5,24.700000762939453,24.420000076293945,24.639999389648438,509677.0
+2021-10-03,24.65999984741211,24.68000030517578,24.3799991607666,24.3799991607666,516119.0
+2021-10-04,24.299999237060547,24.440000534057617,24.059999465942383,24.139999389648438,303044.0
+2021-10-05,24.100000381469727,24.459999084472656,24.079999923706055,24.100000381469727,413376.0
+2021-10-06,24.18000030517578,24.18000030517578,24.0,24.0,359246.0
+2021-10-07,24.0,24.280000686645508,23.799999237060547,23.899999618530273,626404.0
+2021-10-10,23.700000762939453,23.81999969482422,22.65999984741211,22.940000534057617,1061186.0
+2021-10-11,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0
+2021-10-12,23.799999237060547,23.799999237060547,23.020000457763672,23.100000381469727,454600.0
+2021-10-13,23.799999237060547,23.940000534057617,23.360000610351562,23.780000686645508,580453.0
+2021-10-14,23.979999542236328,24.15999984741211,23.780000686645508,23.979999542236328,447342.0
+2021-10-17,24.100000381469727,24.219999313354492,24.0,24.059999465942383,453167.0
+2021-10-18,24.600000381469727,24.760000228881836,24.260000228881836,24.3799991607666,839015.0
+2021-10-19,24.299999237060547,24.399999618530273,24.059999465942383,24.100000381469727,391000.0
+2021-10-20,24.100000381469727,24.1200008392334,23.200000762939453,23.799999237060547,372614.0
+2021-10-21,23.799999237060547,23.799999237060547,23.3799991607666,23.520000457763672,354335.0
+2021-10-24,23.540000915527344,23.68000030517578,23.459999084472656,23.520000457763672,279034.0
+2021-10-25,23.520000457763672,23.700000762939453,23.479999542236328,23.600000381469727,133631.0
+2021-10-26,23.600000381469727,24.0,23.600000381469727,24.0,619857.0
+2021-10-27,23.979999542236328,23.979999542236328,23.440000534057617,23.440000534057617,372500.0
+2021-10-28,23.459999084472656,23.600000381469727,23.420000076293945,23.479999542236328,221336.0
+2021-10-31,23.5,23.5,23.280000686645508,23.34000015258789,167436.0
+2021-11-01,23.299999237060547,23.399999618530273,22.780000686645508,22.780000686645508,251846.0
+2021-11-02,22.81999969482422,23.059999465942383,22.6200008392334,22.65999984741211,380348.0
+2021-11-03,22.6200008392334,23.0,22.200000762939453,22.959999084472656,861700.0
+2021-11-04,22.959999084472656,24.280000686645508,22.959999084472656,24.200000762939453,2523004.0
+2021-11-07,24.440000534057617,24.65999984741211,24.219999313354492,24.579999923706055,1542138.0
+2021-11-08,24.600000381469727,25.149999618530273,23.799999237060547,24.239999771118164,4425810.0
+2021-11-09,24.219999313354492,24.219999313354492,23.0,23.399999618530273,818915.0
+2021-11-10,23.1200008392334,23.399999618530273,22.65999984741211,23.040000915527344,736106.0
+2021-11-11,22.81999969482422,23.600000381469727,22.81999969482422,23.100000381469727,459690.0
+2021-11-14,23.059999465942383,23.280000686645508,22.920000076293945,23.0,475272.0
+2021-11-15,22.979999542236328,22.979999542236328,22.31999969482422,22.3799991607666,526306.0
+2021-11-16,22.3799991607666,22.399999618530273,21.860000610351562,21.860000610351562,622551.0
+2021-11-17,21.8799991607666,22.579999923706055,21.8799991607666,22.3799991607666,536426.0
+2021-11-18,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0
+2021-11-21,22.579999923706055,22.579999923706055,22.0,22.299999237060547,400643.0
+2021-11-22,22.299999237060547,22.420000076293945,21.15999984741211,21.3799991607666,519280.0
+2021-11-23,21.34000015258789,22.0,21.299999237060547,21.719999313354492,320968.0
+2021-11-24,21.799999237060547,22.139999389648438,21.780000686645508,22.139999389648438,512530.0
+2021-11-25,22.079999923706055,22.540000915527344,22.079999923706055,22.15999984741211,569256.0
+2021-11-28,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
+2021-11-29,20.200000762939453,20.479999542236328,19.639999389648438,20.299999237060547,928324.0
+2021-11-30,20.020000457763672,21.360000610351562,20.020000457763672,21.239999771118164,1806707.0
+2021-12-01,21.3799991607666,21.3799991607666,20.719999313354492,20.899999618530273,655173.0
+2021-12-02,20.899999618530273,21.31999969482422,20.8799991607666,20.8799991607666,504885.0
+2021-12-05,20.899999618530273,21.540000915527344,20.899999618530273,21.3799991607666,670807.0
+2021-12-06,21.399999618530273,21.799999237060547,21.360000610351562,21.5,583208.0
+2021-12-07,21.780000686645508,22.079999923706055,21.719999313354492,22.059999465942383,930420.0
+2021-12-08,22.079999923706055,22.5,21.899999618530273,21.899999618530273,1688257.0
+2021-12-09,21.920000076293945,22.1200008392334,21.520000457763672,21.700000762939453,757823.0
+2021-12-12,21.559999465942383,22.0,21.479999542236328,21.940000534057617,528734.0
+2021-12-13,21.979999542236328,22.200000762939453,21.899999618530273,21.899999618530273,953102.0
+2021-12-14,21.899999618530273,22.15999984741211,21.6200008392334,21.81999969482422,922807.0
+2021-12-15,21.719999313354492,21.959999084472656,21.700000762939453,21.959999084472656,733906.0
+2021-12-16,21.899999618530273,22.1200008392334,21.84000015258789,21.899999618530273,1415101.0
+2021-12-19,21.84000015258789,21.84000015258789,21.139999389648438,21.139999389648438,703009.0
+2021-12-20,21.0,21.399999618530273,20.920000076293945,21.040000915527344,1324498.0
+2021-12-21,21.139999389648438,21.219999313354492,21.0,21.100000381469727,665967.0
+2021-12-22,21.200000762939453,21.200000762939453,20.700000762939453,20.780000686645508,455513.0
+2021-12-23,20.959999084472656,20.959999084472656,20.31999969482422,20.31999969482422,434670.0
+2021-12-26,20.5,20.5,19.799999237060547,19.81999969482422,564530.0
+2021-12-27,19.860000610351562,20.100000381469727,19.65999984741211,19.920000076293945,945417.0
+2021-12-28,20.15999984741211,20.15999984741211,19.84000015258789,19.899999618530273,546596.0
+2021-12-29,19.920000076293945,20.079999923706055,19.299999237060547,19.360000610351562,1015788.0
+2021-12-30,19.399999618530273,19.520000457763672,19.200000762939453,19.239999771118164,462146.0
+2022-01-02,19.200000762939453,19.360000610351562,19.15999984741211,19.200000762939453,446163.0
+2022-01-03,19.200000762939453,19.479999542236328,19.059999465942383,19.100000381469727,672435.0
+2022-01-04,19.18000030517578,19.5,19.18000030517578,19.34000015258789,655538.0
+2022-01-05,19.399999618530273,19.420000076293945,19.219999313354492,19.31999969482422,496249.0
+2022-01-06,19.239999771118164,19.739999771118164,19.059999465942383,19.31999969482422,1877697.0
+2022-01-09,19.459999084472656,19.920000076293945,19.34000015258789,19.780000686645508,999666.0
+2022-01-10,19.860000610351562,20.079999923706055,19.700000762939453,20.0,1124307.0
+2022-01-11,20.0,20.139999389648438,19.8799991607666,19.979999542236328,583742.0
+2022-01-12,19.979999542236328,20.079999923706055,19.899999618530273,19.959999084472656,529304.0
+2022-01-13,20.0,20.3799991607666,19.979999542236328,20.1200008392334,908327.0
+2022-01-16,20.139999389648438,20.239999771118164,20.020000457763672,20.139999389648438,768007.0
+2022-01-17,20.15999984741211,20.399999618530273,20.1200008392334,20.34000015258789,677137.0
+2022-01-18,20.3799991607666,20.540000915527344,20.239999771118164,20.299999237060547,878657.0
+2022-01-19,20.299999237060547,20.579999923706055,20.239999771118164,20.459999084472656,710560.0
+2022-01-20,20.459999084472656,20.459999084472656,20.239999771118164,20.239999771118164,356830.0
+2022-01-23,20.239999771118164,20.239999771118164,19.940000534057617,19.940000534057617,446096.0
+2022-01-24,20.0,20.100000381469727,19.920000076293945,19.959999084472656,333662.0
+2022-01-25,19.84000015258789,20.040000915527344,19.84000015258789,20.0,234233.0
+2022-01-26,20.0,20.0,20.0,20.0,0.0
+2022-01-27,20.0,20.0,20.0,20.0,0.0
+2022-01-30,20.1200008392334,20.600000381469727,20.100000381469727,20.600000381469727,1491357.0
+2022-01-31,20.719999313354492,21.1200008392334,20.600000381469727,20.700000762939453,2068153.0
+2022-02-01,20.81999969482422,20.84000015258789,20.299999237060547,20.299999237060547,705721.0
+2022-02-02,20.34000015258789,20.440000534057617,20.219999313354492,20.280000686645508,350789.0
+2022-02-03,20.280000686645508,20.299999237060547,20.079999923706055,20.1200008392334,367190.0
+2022-02-06,20.100000381469727,20.239999771118164,20.0,20.040000915527344,429191.0
+2022-02-07,20.100000381469727,20.15999984741211,20.0,20.100000381469727,497384.0
+2022-02-08,20.059999465942383,20.280000686645508,20.0,20.0,587279.0
+2022-02-09,20.020000457763672,20.100000381469727,20.0,20.020000457763672,335438.0
+2022-02-10,20.079999923706055,20.100000381469727,20.0,20.0,288579.0
+2022-02-13,19.899999618530273,19.899999618530273,19.020000457763672,19.280000686645508,617126.0
+2022-02-14,19.299999237060547,19.5,19.1200008392334,19.360000610351562,386929.0
+2022-02-15,19.34000015258789,19.84000015258789,19.280000686645508,19.6200008392334,567912.0
+2022-02-16,19.6200008392334,19.860000610351562,19.540000915527344,19.719999313354492,358792.0
+2022-02-17,19.719999313354492,19.780000686645508,19.6200008392334,19.65999984741211,196708.0
+2022-02-20,19.600000381469727,19.600000381469727,19.1200008392334,19.1200008392334,266948.0
+2022-02-21,19.200000762939453,19.299999237060547,19.040000915527344,19.079999923706055,238073.0
+2022-02-23,19.0,19.219999313354492,18.899999618530273,19.100000381469727,309458.0
+2022-02-24,18.5,18.65999984741211,18.0,18.1200008392334,892812.0
+2022-02-27,18.5,18.760000228881836,18.139999389648438,18.639999389648438,410523.0
+2022-02-28,18.639999389648438,18.760000228881836,18.5,18.719999313354492,317483.0
+2022-03-01,18.84000015258789,18.920000076293945,18.700000762939453,18.719999313354492,271005.0
+2022-03-02,18.739999771118164,18.739999771118164,18.299999237060547,18.399999618530273,319068.0
+2022-03-03,18.34000015258789,18.3799991607666,18.18000030517578,18.280000686645508,364155.0
+2022-03-06,18.360000610351562,18.68000030517578,18.299999237060547,18.459999084472656,526372.0
+2022-03-07,18.68000030517578,18.860000610351562,18.459999084472656,18.5,512551.0
+2022-03-08,18.5,18.600000381469727,18.399999618530273,18.5,257651.0
+2022-03-09,18.520000457763672,19.5,18.520000457763672,19.100000381469727,2268836.0
+2022-03-10,19.059999465942383,20.0,19.059999465942383,19.360000610351562,2572494.0
+2022-03-13,19.719999313354492,19.979999542236328,19.15999984741211,19.31999969482422,1200856.0
+2022-03-14,19.34000015258789,19.459999084472656,18.899999618530273,19.0,377566.0
+2022-03-15,18.81999969482422,19.0,18.799999237060547,18.81999969482422,207260.0
+2022-03-16,18.940000534057617,19.299999237060547,18.84000015258789,18.8799991607666,316868.0
+2022-03-17,18.899999618530273,18.899999618530273,18.760000228881836,18.799999237060547,284036.0
+2022-03-20,18.899999618530273,19.020000457763672,18.8799991607666,18.959999084472656,287973.0
+2022-03-21,19.0,19.0,18.600000381469727,18.899999618530273,262199.0
+2022-03-22,18.739999771118164,18.84000015258789,18.700000762939453,18.81999969482422,202487.0
+2022-03-23,18.760000228881836,19.299999237060547,18.760000228881836,19.059999465942383,383037.0
+2022-03-24,19.18000030517578,19.239999771118164,18.979999542236328,19.0,261149.0
+2022-03-27,19.020000457763672,19.020000457763672,18.8799991607666,18.940000534057617,196101.0
+2022-03-28,18.940000534057617,19.639999389648438,18.940000534057617,19.399999618530273,1157141.0
+2022-03-29,19.299999237060547,19.899999618530273,19.200000762939453,19.200000762939453,1299828.0
+2022-03-30,19.299999237060547,19.520000457763672,19.260000228881836,19.479999542236328,547042.0
+2022-03-31,19.5,19.65999984741211,19.31999969482422,19.360000610351562,480819.0
+2022-04-03,19.3799991607666,19.3799991607666,19.239999771118164,19.299999237060547,245271.0
+2022-04-04,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0.0
+2022-04-05,19.1200008392334,19.260000228881836,18.780000686645508,18.799999237060547,506340.0
+2022-04-06,18.780000686645508,19.200000762939453,18.360000610351562,19.100000381469727,1554249.0
+2022-04-07,19.200000762939453,19.899999618530273,19.059999465942383,19.059999465942383,2141146.0
+2022-04-10,19.1200008392334,19.280000686645508,18.940000534057617,18.940000534057617,594032.0
+2022-04-11,18.959999084472656,18.959999084472656,18.600000381469727,18.700000762939453,401300.0
+2022-04-12,18.719999313354492,19.079999923706055,18.559999465942383,18.65999984741211,386974.0
+2022-04-13,18.639999389648438,18.700000762939453,18.479999542236328,18.479999542236328,353060.0
+2022-04-14,18.5,18.700000762939453,18.440000534057617,18.440000534057617,307445.0
+2022-04-17,18.479999542236328,18.979999542236328,18.479999542236328,18.6200008392334,393890.0
+2022-04-18,18.719999313354492,18.860000610351562,18.600000381469727,18.639999389648438,226095.0
+2022-04-19,18.780000686645508,18.780000686645508,18.579999923706055,18.600000381469727,223153.0
+2022-04-20,18.600000381469727,18.600000381469727,18.479999542236328,18.559999465942383,162179.0
+2022-04-21,18.600000381469727,18.600000381469727,18.360000610351562,18.360000610351562,203856.0
+2022-04-24,18.360000610351562,18.360000610351562,18.0,18.040000915527344,279604.0
+2022-04-25,17.959999084472656,18.139999389648438,17.940000534057617,18.020000457763672,229704.0
+2022-04-26,18.040000915527344,18.280000686645508,18.0,18.079999923706055,339737.0
+2022-04-27,18.139999389648438,18.260000228881836,18.040000915527344,18.139999389648438,229168.0
+2022-04-28,18.100000381469727,18.200000762939453,18.059999465942383,18.139999389648438,215666.0
+2022-05-08,18.15999984741211,18.18000030517578,18.0,18.020000457763672,215671.0
+2022-05-09,18.020000457763672,18.3799991607666,18.0,18.020000457763672,689638.0
+2022-05-10,18.020000457763672,18.059999465942383,17.719999313354492,17.84000015258789,526444.0
+2022-05-11,17.84000015258789,18.260000228881836,17.700000762939453,18.0,1384658.0
+2022-05-12,18.100000381469727,18.100000381469727,17.479999542236328,17.520000457763672,734909.0
+2022-05-15,17.6200008392334,17.799999237060547,17.5,17.579999923706055,584540.0
+2022-05-16,17.6200008392334,17.639999389648438,17.139999389648438,17.139999389648438,316070.0
+2022-05-17,17.100000381469727,17.3799991607666,16.979999542236328,17.219999313354492,476275.0
+2022-05-18,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0
+2022-05-19,16.799999237060547,17.0,16.639999389648438,16.799999237060547,494288.0
+2022-05-22,17.0,17.280000686645508,16.600000381469727,17.0,709647.0
+2022-05-23,16.940000534057617,17.040000915527344,16.65999984741211,16.899999618530273,323771.0
+2022-05-24,17.15999984741211,17.219999313354492,16.920000076293945,17.040000915527344,409774.0
+2022-05-25,17.040000915527344,17.219999313354492,17.0,17.100000381469727,402411.0
+2022-05-26,17.100000381469727,17.3799991607666,17.100000381469727,17.219999313354492,609864.0
+2022-05-29,17.34000015258789,17.579999923706055,17.34000015258789,17.579999923706055,641559.0
+2022-05-30,17.639999389648438,17.739999771118164,17.440000534057617,17.579999923706055,713793.0
+2022-05-31,17.6200008392334,17.6200008392334,17.299999237060547,17.299999237060547,292636.0
+2022-06-01,17.280000686645508,17.579999923706055,17.260000228881836,17.399999618530273,429248.0
+2022-06-02,17.399999618530273,17.420000076293945,17.280000686645508,17.280000686645508,228877.0
+2022-06-05,17.459999084472656,17.700000762939453,17.3799991607666,17.579999923706055,873097.0
+2022-06-06,17.600000381469727,18.020000457763672,17.600000381469727,17.860000610351562,991139.0
+2022-06-07,17.940000534057617,17.940000534057617,17.65999984741211,17.65999984741211,425965.0
+2022-06-08,17.520000457763672,17.81999969482422,17.479999542236328,17.559999465942383,411471.0
+2022-06-09,17.520000457763672,17.559999465942383,17.280000686645508,17.280000686645508,355724.0
+2022-06-12,17.040000915527344,17.040000915527344,16.139999389648438,16.139999389648438,678581.0
+2022-06-13,16.139999389648438,16.139999389648438,15.800000190734863,15.9399995803833,406539.0
+2022-06-14,15.9399995803833,16.020000457763672,14.680000305175781,15.220000267028809,357192.0
+2022-06-15,15.5,15.5,14.9399995803833,15.0600004196167,307466.0
+2022-06-16,15.039999961853027,15.15999984741211,14.319999694824219,14.319999694824219,434055.0
+2022-06-19,14.319999694824219,14.899999618530273,13.819999694824219,14.199999809265137,985656.0
+2022-06-20,14.220000267028809,14.65999984741211,14.100000381469727,14.420000076293945,374991.0
+2022-06-21,14.5,14.800000190734863,14.4399995803833,14.600000381469727,299502.0
+2022-06-22,14.600000381469727,14.899999618530273,14.199999809265137,14.199999809265137,481537.0
+2022-06-23,14.119999885559082,14.5,14.0,14.359999656677246,438204.0
+2022-06-26,14.880000114440918,15.779999732971191,14.880000114440918,15.100000381469727,2138010.0
+2022-06-27,15.300000190734863,15.300000190734863,14.779999732971191,14.779999732971191,519878.0
+2022-06-28,14.760000228881836,15.199999809265137,14.680000305175781,14.920000076293945,545285.0
+2022-06-29,15.0,15.140000343322754,14.899999618530273,14.899999618530273,501018.0
+2022-06-30,14.899999618530273,15.140000343322754,14.84000015258789,14.960000038146973,320167.0
+2022-07-03,14.960000038146973,15.100000381469727,14.800000190734863,14.819999694824219,196147.0
+2022-07-04,14.699999809265137,15.039999961853027,14.34000015258789,14.359999656677246,456315.0
+2022-07-05,14.5,14.680000305175781,14.420000076293945,14.680000305175781,197648.0
+2022-07-06,14.5600004196167,14.859999656677246,14.520000457763672,14.859999656677246,204497.0
+2022-07-13,15.020000457763672,16.079999923706055,15.020000457763672,15.479999542236328,1018788.0
+2022-07-14,15.4399995803833,15.680000305175781,14.960000038146973,14.960000038146973,358782.0
+2022-07-17,15.300000190734863,15.300000190734863,15.0,15.239999771118164,285474.0
+2022-07-18,15.199999809265137,15.5,15.199999809265137,15.300000190734863,255827.0
+2022-07-19,15.300000190734863,15.640000343322754,15.300000190734863,15.4399995803833,466764.0
+2022-07-20,15.15999984741211,15.579999923706055,15.020000457763672,15.359999656677246,229449.0
+2022-07-21,15.319999694824219,15.65999984741211,15.300000190734863,15.5600004196167,275883.0
+2022-07-24,15.5600004196167,16.799999237060547,15.520000457763672,16.299999237060547,1204061.0
+2022-07-25,16.440000534057617,16.440000534057617,15.880000114440918,16.0,645156.0
+2022-07-26,16.079999923706055,16.280000686645508,15.899999618530273,15.920000076293945,639374.0
+2022-07-27,15.960000038146973,16.100000381469727,15.800000190734863,15.800000190734863,245572.0
+2022-07-28,15.9399995803833,16.100000381469727,15.84000015258789,15.979999542236328,532177.0
+2022-07-31,16.100000381469727,16.239999771118164,16.040000915527344,16.239999771118164,506079.0
+2022-08-01,16.239999771118164,16.639999389648438,16.18000030517578,16.5,987109.0
+2022-08-02,16.5,16.979999542236328,16.3799991607666,16.940000534057617,1190569.0
+2022-08-03,16.81999969482422,16.81999969482422,16.5,16.68000030517578,656461.0
+2022-08-04,16.6200008392334,16.979999542236328,16.6200008392334,16.899999618530273,557714.0
+2022-08-07,16.899999618530273,16.979999542236328,16.719999313354492,16.760000228881836,483911.0
+2022-08-08,16.760000228881836,16.860000610351562,16.6200008392334,16.639999389648438,348768.0
+2022-08-09,16.68000030517578,16.739999771118164,16.579999923706055,16.600000381469727,297469.0
+2022-08-10,16.540000915527344,16.799999237060547,16.520000457763672,16.799999237060547,402148.0
+2022-08-11,16.899999618530273,17.200000762939453,16.84000015258789,16.979999542236328,1115666.0
+2022-08-14,16.920000076293945,17.360000610351562,16.920000076293945,17.34000015258789,758988.0
+2022-08-15,17.299999237060547,17.399999618530273,17.100000381469727,17.200000762939453,836548.0
+2022-08-16,17.200000762939453,17.34000015258789,17.079999923706055,17.34000015258789,354150.0
+2022-08-17,17.31999969482422,17.600000381469727,17.18000030517578,17.200000762939453,732960.0
+2022-08-18,17.299999237060547,17.360000610351562,17.059999465942383,17.360000610351562,431933.0
+2022-08-21,17.3799991607666,17.559999465942383,17.100000381469727,17.200000762939453,687445.0
+2022-08-22,17.100000381469727,17.399999618530273,16.959999084472656,17.299999237060547,448739.0
+2022-08-23,17.479999542236328,17.5,16.719999313354492,16.719999313354492,1789847.0
+2022-08-24,16.719999313354492,16.81999969482422,16.280000686645508,16.3799991607666,469195.0
+2022-08-25,16.3799991607666,16.65999984741211,16.280000686645508,16.31999969482422,490228.0
+2022-08-28,16.200000762939453,16.579999923706055,16.079999923706055,16.260000228881836,608103.0
+2022-08-29,16.280000686645508,16.479999542236328,16.280000686645508,16.399999618530273,272460.0
+2022-08-30,16.420000076293945,16.579999923706055,16.299999237060547,16.299999237060547,328677.0
+2022-08-31,16.239999771118164,16.239999771118164,16.0,16.059999465942383,293777.0
+2022-09-01,16.020000457763672,16.1200008392334,15.819999694824219,15.979999542236328,686714.0
+2022-09-04,15.899999618530273,16.399999618530273,15.84000015258789,16.040000915527344,726590.0
+2022-09-05,16.040000915527344,16.219999313354492,15.920000076293945,15.979999542236328,234373.0
+2022-09-06,15.920000076293945,16.0,15.600000381469727,15.640000343322754,289107.0
+2022-09-07,15.460000038146973,15.65999984741211,15.180000305175781,15.180000305175781,166857.0
+2022-09-08,15.260000228881836,15.300000190734863,15.119999885559082,15.260000228881836,186022.0
+2022-09-11,15.399999618530273,15.65999984741211,15.399999618530273,15.5,335325.0
+2022-09-12,15.420000076293945,15.720000267028809,15.420000076293945,15.579999923706055,497356.0
+2022-09-13,15.5600004196167,15.859999656677246,15.5,15.579999923706055,1108948.0
+2022-09-14,15.520000457763672,15.520000457763672,15.260000228881836,15.300000190734863,447232.0
+2022-09-15,15.380000114440918,15.380000114440918,15.140000343322754,15.15999984741211,232052.0
+2022-09-18,15.039999961853027,15.079999923706055,14.380000114440918,14.5,554150.0
+2022-09-19,14.520000457763672,14.619999885559082,14.119999885559082,14.180000305175781,335816.0
+2022-09-20,14.359999656677246,14.380000114440918,14.180000305175781,14.239999771118164,268997.0
+2022-09-21,14.220000267028809,14.239999771118164,14.0,14.140000343322754,287798.0
+2022-09-25,13.5,13.699999809265137,13.119999885559082,13.119999885559082,834947.0
+2022-09-26,13.15999984741211,13.300000190734863,12.880000114440918,12.960000038146973,787503.0
+2022-09-27,13.119999885559082,13.220000267028809,12.960000038146973,13.15999984741211,993845.0
+2022-09-28,13.199999809265137,13.619999885559082,13.199999809265137,13.619999885559082,1070643.0
+2022-09-29,13.640000343322754,13.800000190734863,13.479999542236328,13.479999542236328,549366.0
+2022-10-02,13.539999961853027,13.720000267028809,13.399999618530273,13.619999885559082,660902.0
+2022-10-03,13.680000305175781,14.0,13.680000305175781,13.899999618530273,632590.0
+2022-10-04,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2022-10-05,14.0600004196167,14.119999885559082,13.859999656677246,13.920000076293945,557832.0
+2022-10-06,13.899999618530273,14.0600004196167,13.899999618530273,13.920000076293945,279473.0
+2022-10-09,13.600000381469727,13.84000015258789,13.100000381469727,13.100000381469727,391132.0
+2022-10-10,13.199999809265137,13.399999618530273,13.199999809265137,13.380000114440918,258943.0
+2022-10-11,13.380000114440918,13.5,13.380000114440918,13.479999542236328,150702.0
+2022-10-12,13.5600004196167,13.600000381469727,13.420000076293945,13.5,279190.0
+2022-10-13,13.479999542236328,13.5,13.300000190734863,13.319999694824219,159972.0
+2022-10-16,13.34000015258789,13.359999656677246,13.279999732971191,13.359999656677246,119739.0
+2022-10-17,13.319999694824219,13.420000076293945,13.300000190734863,13.319999694824219,215009.0
+2022-10-18,13.380000114440918,13.479999542236328,13.319999694824219,13.479999542236328,307335.0
+2022-10-19,13.5,14.220000267028809,13.5,13.720000267028809,2215430.0
+2022-10-20,13.720000267028809,13.800000190734863,13.600000381469727,13.739999771118164,343123.0
+2022-10-23,13.760000228881836,13.9399995803833,13.760000228881836,13.819999694824219,261817.0
+2022-10-24,13.699999809265137,13.859999656677246,13.699999809265137,13.739999771118164,338969.0
+2022-10-25,13.720000267028809,14.039999961853027,13.720000267028809,13.84000015258789,689556.0
+2022-10-26,13.800000190734863,14.5,13.800000190734863,14.0,1357256.0
+2022-10-27,14.0,14.0600004196167,13.460000038146973,13.640000343322754,314713.0
+2022-10-30,13.460000038146973,13.680000305175781,13.460000038146973,13.539999961853027,305882.0
+2022-10-31,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0
+2022-11-01,13.760000228881836,13.899999618530273,13.460000038146973,13.640000343322754,351174.0
+2022-11-02,13.619999885559082,13.619999885559082,13.199999809265137,13.479999542236328,213235.0
+2022-11-03,13.420000076293945,13.600000381469727,13.34000015258789,13.380000114440918,191795.0
+2022-11-06,13.4399995803833,13.899999618530273,13.4399995803833,13.779999732971191,285324.0
+2022-11-07,13.819999694824219,13.819999694824219,13.5,13.5,160191.0
+2022-11-08,13.479999542236328,13.539999961853027,13.260000228881836,13.380000114440918,192921.0
+2022-11-09,13.520000457763672,13.760000228881836,13.380000114440918,13.420000076293945,284983.0
+2022-11-10,13.300000190734863,13.34000015258789,12.760000228881836,12.819999694824219,320972.0
+2022-11-13,12.899999618530273,13.100000381469727,12.899999618530273,12.960000038146973,245796.0
+2022-11-14,13.140000343322754,13.140000343322754,12.979999542236328,13.0,154752.0
+2022-11-15,13.0600004196167,13.140000343322754,12.920000076293945,12.920000076293945,217533.0
+2022-11-16,12.920000076293945,13.0,12.65999984741211,13.0,269415.0
+2022-11-17,13.0,13.100000381469727,12.979999542236328,13.039999961853027,192525.0
+2022-11-20,13.020000457763672,13.079999923706055,12.699999809265137,12.739999771118164,272649.0
+2022-11-21,12.859999656677246,12.859999656677246,12.579999923706055,12.619999885559082,234861.0
+2022-11-22,12.680000305175781,12.819999694824219,12.640000343322754,12.680000305175781,105206.0
+2022-11-24,12.680000305175781,12.680000305175781,12.0600004196167,12.140000343322754,423661.0
+2022-11-27,12.119999885559082,12.119999885559082,11.699999809265137,11.699999809265137,259727.0
+2022-11-28,11.699999809265137,11.960000038146973,11.65999984741211,11.880000114440918,255800.0
+2022-11-29,12.0,12.399999618530273,11.960000038146973,11.960000038146973,259492.0
+2022-11-30,12.0,12.279999732971191,11.960000038146973,12.279999732971191,126825.0
+2022-12-01,12.300000190734863,12.399999618530273,12.300000190734863,12.380000114440918,178535.0
+2022-12-04,12.5,12.5,12.199999809265137,12.199999809265137,130957.0
+2022-12-05,12.220000267028809,12.220000267028809,12.020000457763672,12.020000457763672,77857.0
+2022-12-06,12.0,12.220000267028809,11.979999542236328,12.100000381469727,101172.0
+2022-12-07,12.180000305175781,12.199999809265137,12.0,12.100000381469727,155581.0
+2022-12-08,12.0600004196167,12.199999809265137,12.0,12.079999923706055,127688.0
+2022-12-11,12.140000343322754,12.479999542236328,12.0,12.0,367357.0
+2022-12-12,11.619999885559082,11.779999732971191,11.479999542236328,11.539999961853027,285886.0
+2022-12-13,11.699999809265137,12.0,11.680000305175781,11.720000267028809,299764.0
+2022-12-14,11.800000190734863,12.079999923706055,11.800000190734863,11.819999694824219,288480.0
+2022-12-15,11.899999618530273,12.0,11.800000190734863,11.979999542236328,95652.0
+2022-12-18,11.979999542236328,12.039999961853027,11.880000114440918,12.0,207419.0
+2022-12-19,11.960000038146973,11.960000038146973,11.699999809265137,11.699999809265137,162472.0
+2022-12-20,11.699999809265137,11.779999732971191,11.600000381469727,11.779999732971191,120833.0
+2022-12-21,11.800000190734863,12.180000305175781,11.800000190734863,11.9399995803833,350705.0
+2022-12-22,12.0,12.300000190734863,12.0,12.180000305175781,399189.0
+2022-12-25,12.15999984741211,12.220000267028809,12.0,12.100000381469727,172433.0
+2022-12-26,12.0,12.180000305175781,11.880000114440918,12.180000305175781,189539.0
+2022-12-27,11.960000038146973,12.319999694824219,11.960000038146973,12.199999809265137,286991.0
+2022-12-28,12.199999809265137,12.65999984741211,12.199999809265137,12.239999771118164,386486.0
+2022-12-29,12.420000076293945,12.5,12.279999732971191,12.279999732971191,198821.0
+2023-01-01,12.399999618530273,12.420000076293945,12.34000015258789,12.399999618530273,75805.0
+2023-01-02,12.399999618530273,12.600000381469727,12.399999618530273,12.539999961853027,373477.0
+2023-01-03,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0
+2023-01-04,12.520000457763672,12.640000343322754,12.420000076293945,12.4399995803833,232575.0
+2023-01-05,12.420000076293945,12.640000343322754,12.420000076293945,12.479999542236328,148349.0
+2023-01-08,12.600000381469727,12.899999618530273,12.600000381469727,12.619999885559082,377061.0
+2023-01-09,12.859999656677246,12.859999656677246,12.680000305175781,12.760000228881836,170504.0
+2023-01-10,12.760000228881836,13.020000457763672,12.65999984741211,12.800000190734863,342080.0
+2023-01-11,12.800000190734863,12.899999618530273,12.779999732971191,12.84000015258789,141683.0
+2023-01-12,12.859999656677246,12.899999618530273,12.699999809265137,12.739999771118164,143052.0
+2023-01-15,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2023-01-16,12.640000343322754,12.760000228881836,12.640000343322754,12.720000267028809,156294.0
+2023-01-17,12.680000305175781,12.819999694824219,12.600000381469727,12.699999809265137,190211.0
+2023-01-18,12.680000305175781,12.819999694824219,12.600000381469727,12.699999809265137,190211.0
+2023-01-19,12.699999809265137,12.9399995803833,12.699999809265137,12.779999732971191,237147.0
+2023-01-22,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0.0
+2023-01-23,12.899999618530273,12.960000038146973,12.899999618530273,12.899999618530273,121756.0
+2023-01-24,12.899999618530273,12.979999542236328,12.859999656677246,12.880000114440918,200174.0
+2023-01-25,12.819999694824219,12.960000038146973,12.800000190734863,12.800000190734863,142538.0
+2023-01-26,12.819999694824219,12.859999656677246,12.779999732971191,12.819999694824219,104622.0
+2023-01-29,12.84000015258789,13.15999984741211,12.84000015258789,12.920000076293945,483210.0
+2023-01-30,12.920000076293945,13.100000381469727,12.800000190734863,12.84000015258789,530076.0
+2023-01-31,12.9399995803833,13.0600004196167,12.859999656677246,12.979999542236328,335619.0
+2023-02-01,13.0,13.0600004196167,12.880000114440918,13.0,204313.0
+2023-02-02,13.079999923706055,13.260000228881836,13.0,13.079999923706055,523692.0
+2023-02-05,13.079999923706055,13.619999885559082,13.0,13.279999732971191,874998.0
+2023-02-06,13.319999694824219,13.779999732971191,13.300000190734863,13.65999984741211,795849.0
+2023-02-07,14.0,14.0,13.359999656677246,13.359999656677246,633569.0
+2023-02-08,13.600000381469727,13.800000190734863,13.399999618530273,13.399999618530273,338747.0
+2023-02-09,13.699999809265137,13.739999771118164,13.5,13.600000381469727,144778.0
+2023-02-12,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
+2023-02-13,14.260000228881836,14.260000228881836,13.84000015258789,14.119999885559082,502844.0
+2023-02-14,14.140000343322754,14.180000305175781,13.720000267028809,13.720000267028809,460285.0
+2023-02-15,13.720000267028809,13.720000267028809,13.399999618530273,13.399999618530273,301148.0
+2023-02-16,13.5,13.5,13.34000015258789,13.4399995803833,253883.0
+2023-02-19,13.420000076293945,13.479999542236328,13.300000190734863,13.359999656677246,162554.0
+2023-02-20,13.319999694824219,13.359999656677246,13.180000305175781,13.220000267028809,175789.0
+2023-02-21,13.0600004196167,13.239999771118164,13.0600004196167,13.119999885559082,157377.0
+2023-02-23,13.119999885559082,13.199999809265137,13.100000381469727,13.199999809265137,64939.0
+2023-02-26,13.279999732971191,13.4399995803833,13.020000457763672,13.100000381469727,154293.0
+2023-02-27,13.039999961853027,13.239999771118164,13.039999961853027,13.119999885559082,196766.0
+2023-02-28,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,174699.0
+2023-03-01,13.399999618530273,13.800000190734863,13.279999732971191,13.4399995803833,2686.0
+2023-03-02,13.4399995803833,13.5600004196167,13.319999694824219,13.420000076293945,4000.0
+2023-03-05,13.479999542236328,13.579999923706055,13.34000015258789,13.460000038146973,1206.0
+2023-03-06,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2023-03-07,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2023-03-08,13.199999809265137,13.619999885559082,13.199999809265137,13.479999542236328,1200.0
+2023-03-09,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0
+2023-03-12,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0
+2023-03-13,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0
+2023-03-14,13.5600004196167,13.859999656677246,13.5,13.600000381469727,1366.0
+2023-03-15,13.359999656677246,13.5,13.180000305175781,13.180000305175781,1500.0
+2023-03-16,13.020000457763672,13.119999885559082,13.0,13.079999923706055,1702.0
+2023-03-19,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0
+2023-03-20,13.100000381469727,13.180000305175781,13.039999961853027,13.15999984741211,1514.0
+2023-03-21,13.180000305175781,13.399999618530273,13.180000305175781,13.260000228881836,1616.0
+2023-03-22,13.279999732971191,13.5,13.180000305175781,13.220000267028809,1501.0
+2023-03-23,13.140000343322754,13.279999732971191,13.079999923706055,13.100000381469727,5000.0
+2023-03-26,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2023-03-27,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2023-03-28,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
+2023-03-29,13.640000343322754,13.920000076293945,13.5,13.680000305175781,880.0
+2023-03-30,13.760000228881836,13.760000228881836,13.539999961853027,13.65999984741211,3951.0
+2023-04-02,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,0.0
+2023-04-03,13.84000015258789,13.84000015258789,13.539999961853027,13.640000343322754,1144.0
+2023-04-04,13.699999809265137,14.359999656677246,13.600000381469727,14.0,2422.0
+2023-04-05,14.140000343322754,14.600000381469727,14.079999923706055,14.140000343322754,7000.0
+2023-04-06,14.199999809265137,14.720000267028809,14.15999984741211,14.680000305175781,2000.0
+2023-04-09,15.079999923706055,15.300000190734863,14.880000114440918,15.039999961853027,2000.0
+2023-04-10,15.199999809265137,15.239999771118164,14.760000228881836,14.899999618530273,1200.0
+2023-04-11,14.899999618530273,14.9399995803833,14.520000457763672,14.520000457763672,1116.0
+2023-04-12,14.4399995803833,14.739999771118164,14.420000076293945,14.619999885559082,1752.0
+2023-04-13,14.65999984741211,14.920000076293945,14.640000343322754,14.720000267028809,1187.0
+2023-04-16,14.960000038146973,15.180000305175781,14.899999618530273,15.0,17344.0
+2023-04-17,15.100000381469727,15.100000381469727,14.699999809265137,14.779999732971191,1081.0
+2023-04-25,15.039999961853027,15.0600004196167,14.920000076293945,14.979999542236328,1765.0
+2023-04-26,15.0,15.039999961853027,14.899999618530273,14.979999542236328,1642.0
+2023-04-27,15.020000457763672,15.34000015258789,14.899999618530273,15.119999885559082,4085.0
+2023-04-30,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0
+2023-05-01,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0
+2023-05-02,15.15999984741211,15.15999984741211,14.9399995803833,15.020000457763672,1028.0
+2023-05-03,15.0,15.0,14.800000190734863,14.920000076293945,5929.0
+2023-05-04,14.880000114440918,14.9399995803833,14.800000190734863,14.859999656677246,2975.0
+2023-05-07,14.899999618530273,15.100000381469727,14.800000190734863,15.079999923706055,1000.0
+2023-05-08,15.199999809265137,15.239999771118164,15.020000457763672,15.0600004196167,3000.0
+2023-05-09,15.079999923706055,15.100000381469727,14.899999618530273,14.899999618530273,3384.0
+2023-05-10,15.100000381469727,15.100000381469727,14.680000305175781,14.819999694824219,3432.0
+2023-05-11,14.800000190734863,14.960000038146973,14.800000190734863,14.880000114440918,2000.0
+2023-05-14,14.899999618530273,14.899999618530273,14.619999885559082,14.619999885559082,1037.0
+2023-05-15,14.699999809265137,14.84000015258789,14.600000381469727,14.720000267028809,2872.0
+2023-05-16,14.720000267028809,14.960000038146973,14.720000267028809,14.720000267028809,4775.0
+2023-05-17,14.760000228881836,14.880000114440918,14.680000305175781,14.739999771118164,5000.0
+2023-05-18,14.800000190734863,14.880000114440918,14.699999809265137,14.819999694824219,2240.0
+2023-05-21,14.800000190734863,14.800000190734863,14.539999961853027,14.760000228881836,1156.0
+2023-05-22,14.760000228881836,15.079999923706055,14.760000228881836,15.0,2000.0
+2023-05-23,15.100000381469727,15.359999656677246,15.100000381469727,15.220000267028809,2532.0
+2023-05-24,15.199999809265137,15.239999771118164,14.84000015258789,14.84000015258789,1500.0
+2023-05-25,14.800000190734863,14.920000076293945,14.760000228881836,14.84000015258789,2068.0
+2023-05-28,14.819999694824219,14.9399995803833,14.800000190734863,14.880000114440918,1058.0
+2023-05-29,14.819999694824219,14.880000114440918,14.800000190734863,14.800000190734863,1710.0
+2023-05-30,14.800000190734863,14.84000015258789,14.699999809265137,14.800000190734863,2000.0
+2023-05-31,14.699999809265137,14.779999732971191,14.5,14.699999809265137,3000.0
+2023-06-01,14.760000228881836,14.819999694824219,14.640000343322754,14.720000267028809,2900.0
+2023-06-04,14.84000015258789,14.9399995803833,14.800000190734863,14.899999618530273,2121.0
+2023-06-05,14.899999618530273,14.960000038146973,14.739999771118164,14.760000228881836,6294.0
+2023-06-06,14.800000190734863,14.84000015258789,14.760000228881836,14.84000015258789,2984.0
+2023-06-07,14.819999694824219,15.119999885559082,14.819999694824219,15.100000381469727,1103.0
+2023-06-08,14.760000228881836,14.819999694824219,14.640000343322754,14.720000267028809,477.0
+2023-06-11,15.199999809265137,15.399999618530273,15.140000343322754,15.319999694824219,1309.0
+2023-06-12,15.319999694824219,15.359999656677246,15.15999984741211,15.15999984741211,2000.0
+2023-06-13,15.199999809265137,15.239999771118164,14.899999618530273,14.9399995803833,3000.0
+2023-06-14,14.960000038146973,15.140000343322754,14.9399995803833,15.140000343322754,2000.0
+2023-06-15,15.180000305175781,15.279999732971191,15.119999885559082,15.119999885559082,1500.0
+2023-06-18,15.180000305175781,15.359999656677246,15.15999984741211,15.279999732971191,1000.0
+2023-06-19,15.300000190734863,15.319999694824219,14.920000076293945,14.920000076293945,600992.0
+2023-06-20,14.880000114440918,15.020000457763672,14.779999732971191,14.880000114440918,296784.0
+2023-06-21,14.84000015258789,14.979999542236328,14.819999694824219,14.920000076293945,260449.0
+2023-06-22,14.9399995803833,15.0,14.819999694824219,14.880000114440918,243750.0
+2023-07-02,14.880000114440918,15.140000343322754,14.880000114440918,15.140000343322754,223074.0
+2023-07-03,15.15999984741211,15.15999984741211,15.0,15.0600004196167,281525.0
+2023-07-04,15.0600004196167,15.199999809265137,15.0600004196167,15.140000343322754,380469.0
+2023-07-05,15.180000305175781,15.640000343322754,15.180000305175781,15.460000038146973,1472084.0
+2023-07-06,15.5,15.739999771118164,15.460000038146973,15.5,637016.0
+2023-07-09,15.699999809265137,16.059999465942383,15.600000381469727,15.84000015258789,1278780.0
+2023-07-10,15.960000038146973,15.960000038146973,15.600000381469727,15.640000343322754,625879.0
+2023-07-11,15.680000305175781,15.800000190734863,15.520000457763672,15.5600004196167,415934.0
+2023-07-12,15.5600004196167,15.65999984741211,15.399999618530273,15.479999542236328,399415.0
+2023-07-13,15.5,15.5600004196167,15.300000190734863,15.4399995803833,326325.0
+2023-07-16,15.479999542236328,15.720000267028809,15.479999542236328,15.5,515480.0
+2023-07-17,15.600000381469727,16.200000762939453,15.5,16.040000915527344,2087330.0
+2023-07-18,16.18000030517578,16.18000030517578,15.579999923706055,15.619999885559082,1128885.0
+2023-07-19,15.600000381469727,15.760000228881836,15.460000038146973,15.5,395915.0
+2023-07-20,15.4399995803833,15.5,15.15999984741211,15.180000305175781,436693.0
+2023-07-23,15.119999885559082,15.359999656677246,14.84000015258789,14.899999618530273,396903.0
+2023-07-24,14.899999618530273,15.039999961853027,14.800000190734863,15.039999961853027,352671.0
+2023-07-25,15.0,15.079999923706055,14.84000015258789,14.84000015258789,208290.0
+2023-07-26,14.84000015258789,14.960000038146973,14.800000190734863,14.9399995803833,202662.0
+2023-07-27,14.979999542236328,14.979999542236328,14.800000190734863,14.84000015258789,173445.0
+2023-07-30,14.819999694824219,14.960000038146973,14.699999809265137,14.699999809265137,218477.0
+2023-07-31,14.680000305175781,14.819999694824219,14.65999984741211,14.699999809265137,139086.0
+2023-08-01,14.720000267028809,14.819999694824219,14.640000343322754,14.65999984741211,121668.0
+2023-08-02,14.600000381469727,14.640000343322754,14.460000038146973,14.5,234338.0
+2023-08-03,14.600000381469727,14.619999885559082,14.420000076293945,14.5,188864.0
+2023-08-06,14.420000076293945,14.539999961853027,14.140000343322754,14.199999809265137,151661.0
+2023-08-07,14.239999771118164,14.239999771118164,14.0,14.100000381469727,302930.0
+2023-08-08,14.0600004196167,14.180000305175781,14.0,14.100000381469727,129789.0
+2023-08-09,14.100000381469727,14.140000343322754,13.899999618530273,14.100000381469727,195773.0
+2023-08-10,14.100000381469727,14.199999809265137,13.859999656677246,13.920000076293945,623954.0
+2023-08-13,14.0,14.34000015258789,13.979999542236328,14.300000190734863,471653.0
+2023-08-14,14.34000015258789,14.359999656677246,14.0,14.079999923706055,703651.0
+2023-08-15,14.15999984741211,14.180000305175781,14.020000457763672,14.020000457763672,93766.0
+2023-08-16,13.9399995803833,14.619999885559082,13.899999618530273,14.5600004196167,874188.0
+2023-08-17,14.5600004196167,14.979999542236328,14.359999656677246,14.5600004196167,653755.0
+2023-08-20,14.520000457763672,15.0,14.4399995803833,15.0,524365.0
+2023-08-21,14.979999542236328,15.140000343322754,14.619999885559082,14.699999809265137,720927.0
+2023-08-22,14.720000267028809,14.720000267028809,14.4399995803833,14.520000457763672,243083.0
+2023-08-23,14.5,14.880000114440918,14.479999542236328,14.680000305175781,292967.0
+2023-08-24,14.680000305175781,14.739999771118164,14.5600004196167,14.640000343322754,87024.0
+2023-08-27,14.640000343322754,14.979999542236328,14.640000343322754,14.979999542236328,254485.0
+2023-08-28,14.960000038146973,15.119999885559082,14.779999732971191,14.800000190734863,451851.0
+2023-08-29,14.800000190734863,14.920000076293945,14.600000381469727,14.600000381469727,158339.0
+2023-08-30,14.779999732971191,14.800000190734863,14.619999885559082,14.779999732971191,124919.0
+2023-08-31,14.779999732971191,14.899999618530273,14.680000305175781,14.779999732971191,169841.0
+2023-09-03,14.779999732971191,15.079999923706055,14.680000305175781,14.899999618530273,572024.0
+2023-09-04,14.979999542236328,14.979999542236328,14.65999984741211,14.65999984741211,302209.0
+2023-09-05,14.65999984741211,14.819999694824219,14.65999984741211,14.720000267028809,130006.0
+2023-09-06,14.720000267028809,14.800000190734863,14.5,14.5,140324.0
+2023-09-07,14.479999542236328,15.5,14.4399995803833,14.960000038146973,1924509.0
+2023-09-10,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0
+2023-09-11,14.880000114440918,15.800000190734863,14.84000015258789,15.399999618530273,1755271.0
+2023-09-12,15.520000457763672,15.600000381469727,15.020000457763672,15.079999923706055,514053.0
+2023-09-13,15.199999809265137,15.359999656677246,15.020000457763672,15.140000343322754,349123.0
+2023-09-14,15.140000343322754,15.140000343322754,14.9399995803833,14.9399995803833,260620.0
+2023-09-17,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0
+2023-09-18,15.460000038146973,15.640000343322754,15.220000267028809,15.4399995803833,884947.0
+2023-09-19,15.5,15.5,15.15999984741211,15.15999984741211,268570.0
+2023-09-20,15.119999885559082,15.399999618530273,15.079999923706055,15.399999618530273,291573.0
+2023-09-21,15.34000015258789,15.5600004196167,15.199999809265137,15.199999809265137,370675.0
+2023-09-25,15.380000114440918,15.380000114440918,14.819999694824219,14.859999656677246,206497.0
+2023-09-26,14.760000228881836,15.039999961853027,14.5600004196167,14.899999618530273,226000.0
+2023-09-27,14.899999618530273,15.199999809265137,14.800000190734863,15.199999809265137,129930.0
+2023-09-28,15.199999809265137,15.199999809265137,14.960000038146973,15.039999961853027,290892.0
+2023-10-01,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2023-10-02,15.0600004196167,15.0600004196167,14.680000305175781,14.800000190734863,127769.0
+2023-10-03,14.699999809265137,14.920000076293945,14.600000381469727,14.680000305175781,210853.0
+2023-10-04,14.640000343322754,14.760000228881836,14.380000114440918,14.460000038146973,211042.0
+2023-10-05,14.460000038146973,14.5,14.260000228881836,14.399999618530273,159865.0
+2023-10-08,14.220000267028809,14.319999694824219,13.579999923706055,13.600000381469727,286159.0
+2023-10-09,13.579999923706055,14.34000015258789,13.579999923706055,14.039999961853027,471054.0
+2023-10-10,14.079999923706055,14.300000190734863,13.800000190734863,13.800000190734863,116677.0
+2023-10-11,13.819999694824219,13.9399995803833,13.5600004196167,13.739999771118164,137576.0
+2023-10-12,13.520000457763672,13.760000228881836,13.5,13.640000343322754,279640.0
+2023-10-15,13.640000343322754,13.739999771118164,13.4399995803833,13.579999923706055,86589.0
+2023-10-16,13.479999542236328,13.720000267028809,13.460000038146973,13.600000381469727,314845.0
+2023-10-17,13.640000343322754,13.720000267028809,13.579999923706055,13.640000343322754,197785.0
+2023-10-18,13.819999694824219,13.880000114440918,13.5600004196167,13.619999885559082,263535.0
+2023-10-19,13.680000305175781,13.680000305175781,13.5600004196167,13.579999923706055,64674.0
+2023-10-22,13.5600004196167,13.720000267028809,13.34000015258789,13.579999923706055,140087.0
+2023-10-23,13.34000015258789,13.680000305175781,13.020000457763672,13.0600004196167,189670.0
+2023-10-24,13.039999961853027,13.199999809265137,12.600000381469727,12.739999771118164,210138.0
+2023-10-25,12.699999809265137,13.140000343322754,12.699999809265137,12.84000015258789,190038.0
+2023-10-26,12.880000114440918,12.899999618530273,12.720000267028809,12.800000190734863,71646.0
+2023-10-29,12.800000190734863,12.84000015258789,12.65999984741211,12.739999771118164,89862.0
+2023-10-30,12.760000228881836,12.960000038146973,12.739999771118164,12.84000015258789,123908.0
+2023-10-31,12.880000114440918,13.079999923706055,12.779999732971191,12.960000038146973,250762.0
+2023-11-01,12.960000038146973,13.140000343322754,12.84000015258789,13.0,161935.0
+2023-11-02,13.0,13.140000343322754,12.9399995803833,13.0600004196167,109061.0
+2023-11-05,13.039999961853027,13.220000267028809,12.960000038146973,13.119999885559082,167601.0
+2023-11-06,13.020000457763672,13.119999885559082,12.960000038146973,13.0,71390.0
+2023-11-07,13.0,13.0,12.800000190734863,13.0,154045.0
+2023-11-08,12.979999542236328,13.399999618530273,12.760000228881836,13.380000114440918,423675.0
+2023-11-09,13.380000114440918,13.4399995803833,12.899999618530273,12.899999618530273,439224.0
+2023-11-12,12.920000076293945,13.039999961853027,12.899999618530273,13.020000457763672,533100.0
+2023-11-13,13.0600004196167,13.279999732971191,13.020000457763672,13.260000228881836,562117.0
+2023-11-14,13.279999732971191,13.34000015258789,13.140000343322754,13.199999809265137,235137.0
+2023-11-15,13.220000267028809,13.4399995803833,13.199999809265137,13.4399995803833,186928.0
+2023-11-16,13.4399995803833,13.779999732971191,13.4399995803833,13.739999771118164,379702.0
+2023-11-19,13.779999732971191,14.119999885559082,13.640000343322754,14.079999923706055,335984.0
+2023-11-20,13.899999618530273,14.100000381469727,13.859999656677246,13.9399995803833,236136.0
+2023-11-21,14.0,14.100000381469727,13.720000267028809,13.720000267028809,219872.0
+2023-11-22,13.739999771118164,13.899999618530273,13.680000305175781,13.779999732971191,167879.0
+2023-11-23,13.739999771118164,13.899999618530273,13.680000305175781,13.779999732971191,167879.0
+2023-11-26,13.899999618530273,13.899999618530273,13.680000305175781,13.800000190734863,120008.0
+2023-11-27,13.800000190734863,14.260000228881836,13.800000190734863,14.199999809265137,772069.0
+2023-11-28,14.260000228881836,14.279999732971191,14.100000381469727,14.100000381469727,240825.0
+2023-11-29,14.199999809265137,14.220000267028809,13.899999618530273,14.079999923706055,381426.0
+2023-11-30,14.100000381469727,14.100000381469727,13.960000038146973,14.0,286863.0
+2023-12-03,13.960000038146973,14.079999923706055,13.899999618530273,13.920000076293945,228406.0
+2023-12-04,14.0,14.0,13.760000228881836,13.819999694824219,233528.0
+2023-12-05,13.819999694824219,14.100000381469727,13.800000190734863,14.100000381469727,475611.0
+2023-12-06,14.100000381469727,14.420000076293945,14.0,14.279999732971191,829316.0
+2023-12-07,14.279999732971191,14.300000190734863,14.100000381469727,14.100000381469727,228225.0
+2023-12-10,14.140000343322754,14.199999809265137,14.0,14.15999984741211,227247.0
+2023-12-11,14.199999809265137,14.199999809265137,14.0600004196167,14.15999984741211,217346.0
+2023-12-12,14.15999984741211,15.5600004196167,14.15999984741211,15.0600004196167,3479263.0
+2023-12-13,15.100000381469727,15.359999656677246,14.699999809265137,14.760000228881836,855678.0
+2023-12-14,15.0,15.479999542236328,14.880000114440918,15.0,921849.0
+2023-12-17,15.039999961853027,15.359999656677246,14.9399995803833,15.239999771118164,266503.0
+2023-12-18,15.199999809265137,15.260000228881836,15.020000457763672,15.140000343322754,221913.0
+2023-12-19,15.140000343322754,15.359999656677246,15.079999923706055,15.180000305175781,268615.0
+2023-12-20,15.34000015258789,15.479999542236328,14.979999542236328,15.0,651618.0
+2023-12-21,14.979999542236328,15.0,14.800000190734863,14.899999618530273,262047.0
+2023-12-24,14.899999618530273,15.15999984741211,14.819999694824219,15.0,204533.0
+2023-12-25,14.979999542236328,15.199999809265137,14.899999618530273,15.079999923706055,259450.0
+2023-12-26,15.079999923706055,15.399999618530273,14.979999542236328,15.399999618530273,791330.0
+2023-12-27,15.680000305175781,15.720000267028809,14.699999809265137,15.039999961853027,1633532.0
+2023-12-28,15.039999961853027,15.140000343322754,14.979999542236328,15.039999961853027,326879.0
+2023-12-31,15.100000381469727,15.380000114440918,15.100000381469727,15.279999732971191,415180.0
+2024-01-01,15.199999809265137,15.300000190734863,15.140000343322754,15.199999809265137,283867.0
+2024-01-02,15.199999809265137,15.479999542236328,15.15999984741211,15.34000015258789,438568.0
+2024-01-03,15.399999618530273,15.739999771118164,15.199999809265137,15.300000190734863,718881.0
+2024-01-04,15.279999732971191,15.300000190734863,15.119999885559082,15.279999732971191,366276.0
+2024-01-07,15.359999656677246,15.479999542236328,15.220000267028809,15.460000038146973,271273.0
+2024-01-08,15.479999542236328,15.479999542236328,15.199999809265137,15.260000228881836,265041.0
+2024-01-09,15.260000228881836,15.300000190734863,15.100000381469727,15.279999732971191,247183.0
+2024-01-10,15.279999732971191,15.579999923706055,15.180000305175781,15.479999542236328,479460.0
+2024-01-11,15.479999542236328,15.520000457763672,15.260000228881836,15.399999618530273,242060.0
+2024-01-14,15.399999618530273,15.399999618530273,15.100000381469727,15.15999984741211,218225.0
+2024-01-15,15.15999984741211,15.15999984741211,15.0,15.100000381469727,419338.0
+2024-01-16,15.119999885559082,15.15999984741211,14.880000114440918,15.0,469705.0
+2024-01-17,14.979999542236328,15.0600004196167,14.800000190734863,14.899999618530273,457909.0
+2024-01-18,14.680000305175781,14.880000114440918,14.5,14.65999984741211,775193.0
+2024-01-21,14.65999984741211,14.859999656677246,14.65999984741211,14.760000228881836,173629.0
+2024-01-22,14.760000228881836,14.760000228881836,14.760000228881836,14.760000228881836,0.0
+2024-01-23,14.960000038146973,15.039999961853027,14.800000190734863,14.880000114440918,267617.0
+2024-01-24,14.819999694824219,15.020000457763672,14.800000190734863,14.9399995803833,303542.0
+2024-01-25,14.9399995803833,15.039999961853027,14.859999656677246,14.9399995803833,278571.0
+2024-01-28,14.920000076293945,15.039999961853027,14.859999656677246,14.880000114440918,196190.0
+2024-01-29,14.899999618530273,15.020000457763672,14.720000267028809,14.739999771118164,252267.0
+2024-01-30,14.699999809265137,14.800000190734863,14.079999923706055,14.15999984741211,409512.0
+2024-01-31,14.0600004196167,14.460000038146973,14.039999961853027,14.180000305175781,221420.0
+2024-02-01,14.079999923706055,14.260000228881836,14.079999923706055,14.100000381469727,295234.0
+2024-02-04,14.260000228881836,14.359999656677246,14.119999885559082,14.239999771118164,105149.0
+2024-02-05,14.260000228881836,14.800000190734863,14.260000228881836,14.739999771118164,470468.0
+2024-02-06,14.800000190734863,15.100000381469727,14.600000381469727,15.100000381469727,595190.0
+2024-02-07,15.15999984741211,15.520000457763672,15.140000343322754,15.34000015258789,1229065.0
+2024-02-08,15.15999984741211,15.520000457763672,15.140000343322754,15.34000015258789,1229065.0
+2024-02-11,15.300000190734863,15.720000267028809,15.300000190734863,15.699999809265137,1035689.0
+2024-02-12,15.899999618530273,16.6200008392334,15.739999771118164,16.18000030517578,2671776.0
+2024-02-13,16.200000762939453,16.459999084472656,16.100000381469727,16.18000030517578,752038.0
+2024-02-14,16.1200008392334,16.440000534057617,16.020000457763672,16.299999237060547,590583.0
+2024-02-15,16.360000610351562,16.6200008392334,16.15999984741211,16.260000228881836,1052039.0
+2024-02-18,16.34000015258789,16.719999313354492,16.31999969482422,16.520000457763672,839938.0
+2024-02-19,16.520000457763672,16.639999389648438,16.31999969482422,16.31999969482422,594003.0
+2024-02-20,16.34000015258789,16.799999237060547,16.18000030517578,16.440000534057617,904793.0
+2024-02-21,16.5,16.5,16.139999389648438,16.200000762939453,504106.0
+2024-02-25,16.219999313354492,16.719999313354492,16.139999389648438,16.639999389648438,1305215.0
+2024-02-26,16.719999313354492,16.739999771118164,16.219999313354492,16.31999969482422,451989.0
+2024-02-27,16.31999969482422,16.579999923706055,16.219999313354492,16.459999084472656,322844.0
+2024-02-28,16.459999084472656,16.8799991607666,16.360000610351562,16.84000015258789,729508.0
+2024-02-29,16.84000015258789,16.920000076293945,16.639999389648438,16.739999771118164,482970.0
+2024-03-03,16.899999618530273,17.200000762939453,16.760000228881836,16.799999237060547,1048970.0
+2024-03-04,16.81999969482422,16.920000076293945,16.260000228881836,16.299999237060547,467415.0
+2024-03-05,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2024-03-06,16.559999465942383,16.799999237060547,16.420000076293945,16.739999771118164,351404.0
+2024-03-07,16.780000686645508,16.84000015258789,16.399999618530273,16.399999618530273,418173.0
+2024-03-10,16.700000762939453,16.940000534057617,16.600000381469727,16.8799991607666,399999.0
+2024-03-11,16.739999771118164,17.100000381469727,16.65999984741211,17.0,545575.0
+2024-03-12,17.020000457763672,17.360000610351562,17.0,17.100000381469727,556185.0
+2024-03-13,17.139999389648438,18.639999389648438,17.100000381469727,18.200000762939453,3351850.0
+2024-03-14,18.219999313354492,19.760000228881836,18.219999313354492,19.68000030517578,2790850.0
+2024-03-17,19.780000686645508,19.780000686645508,18.799999237060547,19.399999618530273,1986572.0
+2024-03-18,19.399999618530273,19.399999618530273,18.540000915527344,18.719999313354492,1380605.0
+2024-03-19,18.760000228881836,19.059999465942383,18.299999237060547,18.3799991607666,858157.0
+2024-03-20,18.5,18.639999389648438,18.15999984741211,18.399999618530273,599821.0
+2024-03-21,18.420000076293945,18.440000534057617,17.959999084472656,18.079999923706055,851300.0
+2024-03-24,18.079999923706055,18.5,18.059999465942383,18.440000534057617,758508.0
+2024-03-25,18.459999084472656,18.799999237060547,18.079999923706055,18.139999389648438,699100.0
+2024-03-26,18.299999237060547,18.299999237060547,17.399999618530273,17.399999618530273,654200.0
+2024-03-27,17.34000015258789,17.68000030517578,17.34000015258789,17.479999542236328,358986.0
+2024-03-28,17.5,17.65999984741211,16.920000076293945,17.3799991607666,327045.0
+2024-03-31,17.1200008392334,17.200000762939453,15.9399995803833,15.979999542236328,613376.0
+2024-04-01,15.720000267028809,16.3799991607666,15.5,16.1200008392334,463557.0
+2024-04-02,16.1200008392334,16.239999771118164,15.800000190734863,16.200000762939453,373967.0
+2024-04-03,16.260000228881836,16.639999389648438,16.260000228881836,16.399999618530273,276779.0
+2024-04-04,16.579999923706055,16.600000381469727,16.219999313354492,16.459999084472656,218322.0
+2024-04-14,,,,,
+2024-04-15,16.5,16.780000686645508,16.420000076293945,16.600000381469727,422389.0
+2024-04-16,16.559999465942383,16.739999771118164,16.239999771118164,16.260000228881836,303022.0
+2024-04-17,16.1200008392334,16.639999389648438,15.9399995803833,16.579999923706055,490715.0
+2024-04-18,16.65999984741211,17.18000030517578,16.440000534057617,16.84000015258789,1211762.0
+2024-04-21,16.940000534057617,17.1200008392334,16.860000610351562,17.020000457763672,401942.0
+2024-04-22,17.1200008392334,17.15999984741211,16.559999465942383,16.600000381469727,379196.0
+2024-04-23,16.559999465942383,16.8799991607666,16.399999618530273,16.700000762939453,339539.0
+2024-04-24,16.8799991607666,17.139999389648438,16.239999771118164,16.31999969482422,590315.0
+2024-04-25,16.399999618530273,16.520000457763672,16.15999984741211,16.200000762939453,237125.0
+2024-04-28,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
+2024-04-29,16.200000762939453,16.360000610351562,15.960000038146973,16.200000762939453,200527.0
+2024-04-30,16.31999969482422,16.520000457763672,16.100000381469727,16.520000457763672,210216.0
+2024-05-01,16.520000457763672,16.6200008392334,16.34000015258789,16.440000534057617,166609.0
+2024-05-02,16.579999923706055,16.940000534057617,16.440000534057617,16.81999969482422,364585.0
+2024-05-05,16.799999237060547,16.940000534057617,16.719999313354492,16.8799991607666,140923.0
+2024-05-06,16.8799991607666,16.940000534057617,16.68000030517578,16.860000610351562,182017.0
+2024-05-07,16.760000228881836,16.81999969482422,16.559999465942383,16.780000686645508,166047.0
+2024-05-08,16.739999771118164,16.739999771118164,16.559999465942383,16.739999771118164,143267.0
+2024-05-09,16.739999771118164,16.739999771118164,16.540000915527344,16.65999984741211,134768.0
+2024-05-12,16.65999984741211,16.84000015258789,16.5,16.700000762939453,327050.0
+2024-05-13,16.700000762939453,16.700000762939453,16.399999618530273,16.68000030517578,145806.0
+2024-05-14,16.399999618530273,16.700000762939453,16.200000762939453,16.200000762939453,143619.0
+2024-05-15,16.219999313354492,16.65999984741211,16.0,16.6200008392334,370194.0
+2024-05-16,16.5,16.68000030517578,16.34000015258789,16.459999084472656,239889.0
+2024-05-19,16.459999084472656,16.459999084472656,16.459999084472656,16.459999084472656,0.0
+2024-05-20,15.15999984741211,15.239999771118164,14.859999656677246,15.079999923706055,321740.0
+2024-05-21,15.020000457763672,15.279999732971191,14.65999984741211,14.65999984741211,229407.0
+2024-05-22,14.680000305175781,15.15999984741211,14.680000305175781,15.0,199619.0
+2024-05-23,15.100000381469727,15.100000381469727,14.819999694824219,14.859999656677246,92569.0
+2024-05-26,14.979999542236328,14.979999542236328,14.65999984741211,14.9399995803833,105514.0
+2024-05-27,14.960000038146973,15.0,14.680000305175781,14.880000114440918,125719.0
+2024-05-28,14.779999732971191,14.979999542236328,14.579999923706055,14.600000381469727,120626.0
+2024-05-29,14.520000457763672,14.699999809265137,14.399999618530273,14.420000076293945,58106.0
+2024-05-30,14.420000076293945,14.5,14.180000305175781,14.239999771118164,83781.0
+2024-06-02,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0
+2024-06-03,14.84000015258789,15.0,14.699999809265137,15.0,160338.0
+2024-06-04,15.0,15.0,14.539999961853027,14.5600004196167,90833.0
+2024-06-05,14.5600004196167,14.5600004196167,14.239999771118164,14.34000015258789,110811.0
+2024-06-06,14.220000267028809,14.420000076293945,14.199999809265137,14.239999771118164,100394.0
+2024-06-09,14.220000267028809,14.460000038146973,14.140000343322754,14.34000015258789,147296.0
+2024-06-10,14.359999656677246,14.640000343322754,14.319999694824219,14.4399995803833,102132.0
+2024-06-11,14.4399995803833,14.960000038146973,14.4399995803833,14.819999694824219,156873.0
+2024-06-12,14.819999694824219,14.880000114440918,14.399999618530273,14.819999694824219,156647.0
+2024-06-13,14.5600004196167,14.739999771118164,14.399999618530273,14.579999923706055,49239.0
+2024-06-23,14.579999923706055,14.579999923706055,14.34000015258789,14.460000038146973,149817.0
+2024-06-24,14.4399995803833,15.460000038146973,14.300000190734863,15.460000038146973,830668.0
+2024-06-25,15.460000038146973,16.100000381469727,15.300000190734863,15.619999885559082,1466158.0
+2024-06-26,15.65999984741211,15.859999656677246,15.539999961853027,15.760000228881836,291759.0
+2024-06-27,15.859999656677246,15.859999656677246,15.300000190734863,15.460000038146973,346818.0
+2024-06-30,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0
+2024-07-01,15.619999885559082,15.720000267028809,15.4399995803833,15.65999984741211,213081.0
+2024-07-02,15.739999771118164,15.739999771118164,15.359999656677246,15.359999656677246,122520.0
+2024-07-03,15.300000190734863,15.479999542236328,15.100000381469727,15.100000381469727,158300.0
+2024-07-04,15.039999961853027,15.220000267028809,14.800000190734863,15.15999984741211,285318.0
+2024-07-07,15.15999984741211,15.300000190734863,15.0,15.119999885559082,166763.0
+2024-07-08,15.380000114440918,15.779999732971191,15.199999809265137,15.600000381469727,1059918.0
+2024-07-09,15.680000305175781,15.680000305175781,15.300000190734863,15.579999923706055,325018.0
+2024-07-10,15.579999923706055,15.619999885559082,15.359999656677246,15.479999542236328,235297.0
+2024-07-11,15.460000038146973,15.5600004196167,15.239999771118164,15.319999694824219,201941.0
+2024-07-14,15.260000228881836,15.399999618530273,15.180000305175781,15.199999809265137,251613.0
+2024-07-15,15.199999809265137,15.300000190734863,15.100000381469727,15.180000305175781,200376.0
+2024-07-16,15.260000228881836,15.300000190734863,15.079999923706055,15.220000267028809,167761.0
+2024-07-17,15.199999809265137,15.34000015258789,15.140000343322754,15.300000190734863,164802.0
+2024-07-18,15.319999694824219,15.760000228881836,15.279999732971191,15.359999656677246,579425.0
+2024-07-21,15.319999694824219,15.520000457763672,15.180000305175781,15.180000305175781,275490.0
+2024-07-22,15.4399995803833,15.4399995803833,15.100000381469727,15.199999809265137,188116.0
+2024-07-23,15.199999809265137,15.300000190734863,15.100000381469727,15.119999885559082,127894.0
+2024-07-24,15.119999885559082,15.220000267028809,15.079999923706055,15.119999885559082,122199.0
+2024-07-25,15.119999885559082,15.479999542236328,15.079999923706055,15.199999809265137,713353.0
+2024-07-28,15.420000076293945,15.420000076293945,15.15999984741211,15.220000267028809,211049.0
+2024-07-29,15.220000267028809,15.239999771118164,15.020000457763672,15.100000381469727,159768.0
+2024-07-30,15.100000381469727,15.100000381469727,14.920000076293945,14.960000038146973,144395.0
+2024-07-31,14.9399995803833,15.0,14.800000190734863,14.899999618530273,144084.0
+2024-08-01,14.84000015258789,15.020000457763672,14.720000267028809,14.800000190734863,133623.0
+2024-08-04,14.680000305175781,14.800000190734863,14.380000114440918,14.399999618530273,178401.0
+2024-08-05,14.359999656677246,14.380000114440918,13.300000190734863,13.34000015258789,280217.0
+2024-08-06,13.460000038146973,13.880000114440918,13.460000038146973,13.65999984741211,305005.0
+2024-08-07,13.760000228881836,14.220000267028809,13.739999771118164,13.960000038146973,281936.0
+2024-08-08,13.960000038146973,14.039999961853027,13.539999961853027,13.65999984741211,243528.0
+2024-08-11,13.380000114440918,13.720000267028809,13.260000228881836,13.359999656677246,339172.0
+2024-08-12,13.420000076293945,13.420000076293945,13.239999771118164,13.260000228881836,161285.0
+2024-08-13,13.239999771118164,13.579999923706055,13.220000267028809,13.420000076293945,269549.0
+2024-08-14,13.479999542236328,13.619999885559082,13.420000076293945,13.5600004196167,415947.0
+2024-08-15,13.579999923706055,13.720000267028809,13.460000038146973,13.579999923706055,588397.0
+2024-08-18,13.579999923706055,13.84000015258789,13.5600004196167,13.800000190734863,442266.0
+2024-08-19,13.859999656677246,14.039999961853027,13.800000190734863,13.920000076293945,854107.0
+2024-08-20,13.9399995803833,14.039999961853027,13.859999656677246,13.920000076293945,396119.0
+2024-08-21,13.899999618530273,14.420000076293945,13.859999656677246,14.279999732971191,884691.0
+2024-08-22,14.300000190734863,14.300000190734863,14.0,14.0600004196167,336790.0
+2024-08-25,14.039999961853027,14.260000228881836,14.039999961853027,14.239999771118164,172602.0
+2024-08-26,14.239999771118164,14.239999771118164,14.020000457763672,14.020000457763672,170468.0
+2024-08-27,14.039999961853027,14.199999809265137,14.039999961853027,14.039999961853027,157919.0
+2024-08-28,14.039999961853027,14.100000381469727,14.0,14.079999923706055,49315.0
+2024-08-29,14.079999923706055,14.079999923706055,13.859999656677246,13.979999542236328,123517.0
+2024-09-01,13.979999542236328,14.100000381469727,13.920000076293945,14.079999923706055,147679.0
+2024-09-02,14.079999923706055,14.260000228881836,14.0,14.0,305182.0
+2024-09-03,14.0,14.359999656677246,14.0,14.180000305175781,403752.0
+2024-09-04,14.0,14.119999885559082,13.800000190734863,13.84000015258789,333760.0
+2024-09-05,13.84000015258789,14.0,13.619999885559082,13.739999771118164,424023.0
+2024-09-08,13.699999809265137,13.9399995803833,13.460000038146973,13.600000381469727,512699.0
+2024-09-09,13.699999809265137,13.699999809265137,13.5,13.539999961853027,221655.0
+2024-09-10,13.5600004196167,14.15999984741211,13.5600004196167,13.960000038146973,1078398.0
+2024-09-11,13.960000038146973,13.960000038146973,13.600000381469727,13.760000228881836,342661.0
+2024-09-12,13.720000267028809,13.979999542236328,13.680000305175781,13.899999618530273,243960.0
+2024-09-15,14.0,14.119999885559082,13.899999618530273,14.100000381469727,263831.0
+2024-09-16,14.100000381469727,14.119999885559082,13.779999732971191,13.899999618530273,153661.0
+2024-09-17,14.020000457763672,14.020000457763672,13.800000190734863,13.899999618530273,98856.0
+2024-09-18,13.779999732971191,13.960000038146973,13.760000228881836,13.84000015258789,235899.0
+2024-09-19,13.880000114440918,14.0,13.859999656677246,13.979999542236328,227398.0
+2024-09-22,13.899999618530273,13.979999542236328,13.819999694824219,13.880000114440918,116431.0
+2024-09-24,13.84000015258789,13.899999618530273,13.760000228881836,13.819999694824219,272072.0
+2024-09-25,13.819999694824219,14.119999885559082,13.819999694824219,14.100000381469727,385474.0
+2024-09-26,14.140000343322754,14.239999771118164,14.079999923706055,14.079999923706055,397229.0
+2024-09-29,14.079999923706055,14.300000190734863,14.0600004196167,14.15999984741211,378208.0
+2024-09-30,14.079999923706055,14.239999771118164,14.020000457763672,14.140000343322754,250373.0
+2024-10-01,14.15999984741211,14.359999656677246,14.079999923706055,14.279999732971191,483409.0
+2024-10-02,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2024-10-03,13.619999885559082,13.819999694824219,13.479999542236328,13.520000457763672,326233.0
+2024-10-06,13.520000457763672,13.579999923706055,12.960000038146973,13.100000381469727,280256.0
+2024-10-07,13.039999961853027,13.300000190734863,13.0,13.180000305175781,185339.0
+2024-10-08,13.180000305175781,13.34000015258789,13.0600004196167,13.300000190734863,329255.0
+2024-10-09,13.380000114440918,13.399999618530273,13.079999923706055,13.220000267028809,139684.0
+2024-10-10,13.199999809265137,13.359999656677246,13.140000343322754,13.34000015258789,130327.0
+2024-10-13,13.4399995803833,13.539999961853027,13.380000114440918,13.399999618530273,218090.0
+2024-10-14,13.5600004196167,13.600000381469727,13.34000015258789,13.380000114440918,151825.0
+2024-10-15,13.34000015258789,13.5600004196167,13.34000015258789,13.399999618530273,135600.0
+2024-10-16,13.479999542236328,13.520000457763672,13.359999656677246,13.460000038146973,168216.0
+2024-10-17,13.460000038146973,13.5,13.15999984741211,13.300000190734863,145574.0
+2024-10-20,13.300000190734863,13.300000190734863,13.0600004196167,13.15999984741211,56904.0
+2024-10-21,13.220000267028809,13.300000190734863,13.15999984741211,13.279999732971191,99051.0
+2024-10-22,13.279999732971191,13.579999923706055,13.15999984741211,13.4399995803833,384215.0
+2024-10-23,13.4399995803833,13.579999923706055,13.359999656677246,13.4399995803833,264888.0
+2024-10-24,13.460000038146973,13.5,13.359999656677246,13.5,155203.0
+2024-10-27,13.5600004196167,13.819999694824219,13.539999961853027,13.779999732971191,334493.0
+2024-10-28,13.800000190734863,13.880000114440918,13.699999809265137,13.84000015258789,218379.0
+2024-10-29,13.84000015258789,13.84000015258789,13.5600004196167,13.640000343322754,187156.0
+2024-10-30,13.640000343322754,13.800000190734863,13.539999961853027,13.800000190734863,109353.0
+2024-10-31,13.800000190734863,13.800000190734863,13.579999923706055,13.600000381469727,90564.0
+2024-11-03,13.600000381469727,13.600000381469727,13.479999542236328,13.520000457763672,80303.0
+2024-11-04,13.520000457763672,13.65999984741211,13.319999694824219,13.600000381469727,103081.0
+2024-11-05,13.479999542236328,13.720000267028809,13.479999542236328,13.600000381469727,78399.0
+2024-11-06,13.65999984741211,13.720000267028809,13.520000457763672,13.539999961853027,49989.0
+2024-11-07,13.5600004196167,13.619999885559082,13.520000457763672,13.600000381469727,58629.0
+2024-11-10,13.5,13.779999732971191,13.5,13.600000381469727,86159.0
+2024-11-11,13.640000343322754,13.640000343322754,13.260000228881836,13.5600004196167,289414.0
+2024-11-12,13.5,13.739999771118164,13.5,13.640000343322754,101534.0
+2024-11-13,13.5600004196167,13.5600004196167,13.34000015258789,13.380000114440918,100985.0
+2024-11-14,13.34000015258789,13.520000457763672,13.319999694824219,13.34000015258789,208298.0
+2024-11-17,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2024-11-18,13.300000190734863,13.380000114440918,13.260000228881836,13.34000015258789,184131.0
+2024-11-19,13.260000228881836,13.34000015258789,13.199999809265137,13.300000190734863,150313.0
+2024-11-20,13.260000228881836,13.300000190734863,12.9399995803833,13.0600004196167,315589.0
+2024-11-21,13.0,13.15999984741211,12.880000114440918,12.960000038146973,228584.0
+2024-11-24,12.960000038146973,13.119999885559082,12.800000190734863,12.9399995803833,70501.0
+2024-11-25,12.9399995803833,13.119999885559082,12.65999984741211,12.699999809265137,155649.0
+2024-11-26,12.720000267028809,12.800000190734863,12.4399995803833,12.520000457763672,161470.0
+2024-11-27,12.600000381469727,12.65999984741211,12.399999618530273,12.5,108701.0
+2024-11-28,12.5,12.5,12.319999694824219,12.380000114440918,185281.0
+2024-12-01,12.5,12.5,12.319999694824219,12.380000114440918,185281.0
+2024-12-02,12.420000076293945,12.5600004196167,12.380000114440918,12.4399995803833,70413.0
+2024-12-03,12.399999618530273,12.5600004196167,12.399999618530273,12.5,72389.0
+2024-12-04,12.539999961853027,12.600000381469727,12.4399995803833,12.520000457763672,111382.0
+2024-12-05,12.600000381469727,12.880000114440918,12.5600004196167,12.720000267028809,278527.0
+2024-12-08,12.760000228881836,12.84000015258789,12.600000381469727,12.699999809265137,113212.0
+2024-12-09,12.699999809265137,12.739999771118164,12.5,12.65999984741211,168676.0
+2024-12-10,12.65999984741211,13.119999885559082,12.600000381469727,13.079999923706055,461614.0
+2024-12-11,13.079999923706055,13.539999961853027,13.020000457763672,13.119999885559082,763910.0
+2024-12-12,13.119999885559082,13.140000343322754,12.9399995803833,13.079999923706055,135702.0
+2024-12-15,13.079999923706055,13.15999984741211,12.960000038146973,13.0,99395.0
+2024-12-16,12.979999542236328,13.079999923706055,12.859999656677246,13.039999961853027,104057.0
+2024-12-17,13.079999923706055,13.180000305175781,12.920000076293945,13.180000305175781,49388.0
+2024-12-18,13.100000381469727,13.140000343322754,12.9399995803833,13.140000343322754,58292.0
+2024-12-19,13.079999923706055,13.100000381469727,12.920000076293945,12.9399995803833,50063.0
+2024-12-22,12.899999618530273,13.300000190734863,12.899999618530273,13.119999885559082,174916.0
+2024-12-23,13.100000381469727,13.4399995803833,12.920000076293945,13.0600004196167,303781.0
+2024-12-24,13.0600004196167,13.119999885559082,12.680000305175781,12.680000305175781,360558.0
+2024-12-25,12.680000305175781,12.819999694824219,12.619999885559082,12.739999771118164,84138.0
+2024-12-26,12.720000267028809,12.859999656677246,12.680000305175781,12.819999694824219,63923.0
+2024-12-29,12.819999694824219,12.859999656677246,12.699999809265137,12.859999656677246,142346.0
+2024-12-30,12.880000114440918,13.220000267028809,12.739999771118164,13.199999809265137,217358.0
+2024-12-31,13.220000267028809,13.34000015258789,13.079999923706055,13.300000190734863,241269.0
+2025-01-01,13.180000305175781,13.34000015258789,13.100000381469727,13.34000015258789,132253.0
+2025-01-02,13.319999694824219,13.380000114440918,13.0,13.359999656677246,214575.0
+2025-01-05,13.380000114440918,13.640000343322754,13.119999885559082,13.539999961853027,281300.0
+2025-01-06,13.399999618530273,13.760000228881836,13.399999618530273,13.600000381469727,243716.0
+2025-01-07,13.600000381469727,13.800000190734863,13.399999618530273,13.579999923706055,210988.0
+2025-01-08,13.579999923706055,13.819999694824219,13.579999923706055,13.699999809265137,201169.0
+2025-01-09,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2025-01-12,13.779999732971191,14.0,13.600000381469727,13.65999984741211,171411.0
+2025-01-13,13.65999984741211,13.699999809265137,13.4399995803833,13.460000038146973,130110.0
+2025-01-14,13.5,13.600000381469727,13.420000076293945,13.420000076293945,83166.0
+2025-01-15,13.420000076293945,13.619999885559082,13.319999694824219,13.399999618530273,204976.0
+2025-01-16,13.479999542236328,13.479999542236328,13.279999732971191,13.359999656677246,91131.0
+2025-01-19,13.359999656677246,13.399999618530273,13.34000015258789,13.34000015258789,57229.0
+2025-01-20,13.359999656677246,13.4399995803833,13.34000015258789,13.359999656677246,71746.0
+2025-01-21,13.300000190734863,13.420000076293945,13.239999771118164,13.260000228881836,148683.0
+2025-01-22,13.239999771118164,13.34000015258789,13.220000267028809,13.260000228881836,76826.0
+2025-01-23,13.199999809265137,13.359999656677246,13.100000381469727,13.359999656677246,97726.0
+2025-01-26,13.420000076293945,13.479999542236328,13.359999656677246,13.4399995803833,204215.0
+2025-01-27,13.359999656677246,13.380000114440918,13.100000381469727,13.300000190734863,708330.0
+2025-01-28,13.279999732971191,13.380000114440918,13.199999809265137,13.380000114440918,240115.0
+2025-01-29,13.399999618530273,13.4399995803833,13.239999771118164,13.239999771118164,175742.0
+2025-01-30,13.279999732971191,13.300000190734863,13.15999984741211,13.279999732971191,108675.0
+2025-02-02,13.34000015258789,13.34000015258789,13.180000305175781,13.220000267028809,126844.0
+2025-02-03,13.199999809265137,13.279999732971191,13.119999885559082,13.180000305175781,69847.0
+2025-02-04,13.199999809265137,13.420000076293945,13.140000343322754,13.399999618530273,253503.0
+2025-02-05,13.399999618530273,13.579999923706055,13.319999694824219,13.399999618530273,361270.0
+2025-02-06,13.539999961853027,13.539999961853027,13.260000228881836,13.34000015258789,159758.0
+2025-02-09,13.300000190734863,13.359999656677246,12.960000038146973,13.220000267028809,251680.0
+2025-02-10,13.119999885559082,13.199999809265137,13.100000381469727,13.140000343322754,73440.0
+2025-02-11,13.100000381469727,13.119999885559082,13.020000457763672,13.039999961853027,104745.0
+2025-02-12,13.039999961853027,13.100000381469727,12.9399995803833,13.0,199211.0
+2025-02-13,13.0,13.0,12.859999656677246,12.920000076293945,80287.0
+2025-02-16,12.819999694824219,13.239999771118164,12.819999694824219,13.119999885559082,210274.0
+2025-02-17,13.199999809265137,13.199999809265137,12.960000038146973,13.0,73450.0
+2025-02-18,13.020000457763672,13.319999694824219,12.960000038146973,13.140000343322754,182302.0
+2025-02-19,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2025-02-20,13.100000381469727,13.100000381469727,12.9399995803833,12.9399995803833,49212.0
+2025-02-24,12.979999542236328,13.0,12.880000114440918,12.9399995803833,57406.0
+2025-02-25,12.979999542236328,13.079999923706055,12.880000114440918,13.020000457763672,59622.0
+2025-02-26,13.100000381469727,13.100000381469727,12.920000076293945,12.960000038146973,24538.0
+2025-02-27,13.0,13.0,12.880000114440918,13.0,49507.0
+2025-03-02,12.979999542236328,12.979999542236328,12.720000267028809,12.739999771118164,34649.0
+2025-03-03,13.0,13.0,12.739999771118164,12.819999694824219,39492.0
+2025-03-04,12.800000190734863,13.0,12.399999618530273,12.859999656677246,144644.0
+2025-03-05,13.0,13.100000381469727,12.699999809265137,13.0600004196167,138338.0
+2025-03-06,13.0,13.079999923706055,12.819999694824219,13.079999923706055,75954.0
+2025-03-09,13.100000381469727,13.100000381469727,12.800000190734863,12.819999694824219,78104.0
+2025-03-10,12.720000267028809,12.880000114440918,12.720000267028809,12.800000190734863,36904.0
+2025-03-11,12.739999771118164,13.0,12.5,12.9399995803833,161447.0
+2025-03-12,12.899999618530273,13.199999809265137,12.880000114440918,12.920000076293945,56308.0
+2025-03-13,12.899999618530273,13.100000381469727,12.899999618530273,13.0,70182.0
+2025-03-16,12.979999542236328,13.100000381469727,12.920000076293945,13.100000381469727,318001.0
+2025-03-17,13.100000381469727,13.100000381469727,13.039999961853027,13.0600004196167,87390.0
+2025-03-18,12.979999542236328,13.0600004196167,12.880000114440918,13.0,50918.0
+2025-03-19,13.0,13.039999961853027,12.779999732971191,12.960000038146973,108138.0
+2025-03-20,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0.0
+2025-03-23,12.800000190734863,12.859999656677246,12.739999771118164,12.819999694824219,57575.0
+2025-03-24,12.84000015258789,12.84000015258789,12.5,12.65999984741211,72487.0
+2025-03-25,12.619999885559082,12.65999984741211,12.380000114440918,12.420000076293945,120558.0
+2025-03-26,12.420000076293945,12.619999885559082,12.420000076293945,12.5,71338.0
+2025-03-27,12.5,12.5,12.100000381469727,12.300000190734863,472443.0
+2025-04-03,12.260000228881836,12.260000228881836,11.260000228881836,11.399999618530273,537919.0
+2025-04-06,10.600000381469727,10.880000114440918,10.5600004196167,10.640000343322754,327227.0
+2025-04-07,10.520000457763672,10.640000343322754,9.920000076293945,10.579999923706055,467801.0
+2025-04-08,10.5,10.899999618530273,10.5,10.739999771118164,177200.0
+2025-04-09,10.800000190734863,10.880000114440918,10.319999694824219,10.319999694824219,81691.0
+2025-04-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0
+2025-04-13,11.0,11.140000343322754,10.9399995803833,10.960000038146973,58934.0
+2025-04-14,11.0,11.260000228881836,10.960000038146973,11.140000343322754,71435.0
+2025-04-15,11.180000305175781,11.34000015258789,11.180000305175781,11.239999771118164,84280.0
+2025-04-16,11.260000228881836,11.479999542236328,11.260000228881836,11.319999694824219,64864.0
+2025-04-17,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0
+2025-04-20,11.300000190734863,11.479999542236328,11.300000190734863,11.479999542236328,50861.0
+2025-04-21,11.420000076293945,11.699999809265137,11.420000076293945,11.600000381469727,71324.0
+2025-04-22,11.319999694824219,12.600000381469727,11.319999694824219,12.020000457763672,1101512.0
+2025-04-23,12.279999732971191,12.579999923706055,11.819999694824219,11.9399995803833,971655.0
+2025-04-24,12.0,12.0,11.779999732971191,11.899999618530273,220147.0
+2025-04-27,11.920000076293945,12.199999809265137,11.819999694824219,12.100000381469727,492253.0
+2025-04-28,12.100000381469727,12.140000343322754,11.739999771118164,11.859999656677246,219180.0
+2025-04-29,11.859999656677246,11.859999656677246,11.739999771118164,11.779999732971191,79703.0
+2025-04-30,11.800000190734863,11.800000190734863,11.5600004196167,11.65999984741211,92239.0
+2025-05-01,11.739999771118164,11.779999732971191,11.300000190734863,11.539999961853027,100030.0
+2025-05-04,11.34000015258789,11.619999885559082,11.279999732971191,11.279999732971191,54062.0
+2025-05-05,11.260000228881836,11.399999618530273,11.119999885559082,11.300000190734863,81313.0
+2025-05-06,11.300000190734863,11.4399995803833,11.279999732971191,11.4399995803833,71901.0
+2025-05-07,11.300000190734863,11.4399995803833,11.220000267028809,11.260000228881836,61616.0
+2025-05-08,11.279999732971191,11.600000381469727,11.239999771118164,11.460000038146973,111669.0
+2025-05-11,11.460000038146973,11.539999961853027,11.399999618530273,11.4399995803833,94160.0
+2025-05-12,11.34000015258789,11.619999885559082,11.34000015258789,11.579999923706055,108849.0
+2025-05-13,12.199999809265137,12.300000190734863,11.65999984741211,11.65999984741211,1049900.0
+2025-05-14,11.579999923706055,11.84000015258789,11.579999923706055,11.800000190734863,199122.0
+2025-05-15,11.800000190734863,11.800000190734863,11.5600004196167,11.680000305175781,173685.0
+2025-05-18,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0
+2025-05-19,11.5600004196167,11.640000343322754,11.399999618530273,11.4399995803833,158622.0
+2025-05-20,11.4399995803833,11.5600004196167,11.279999732971191,11.520000457763672,164082.0
+2025-05-21,11.5,11.5,11.260000228881836,11.279999732971191,59818.0
+2025-05-22,11.260000228881836,11.359999656677246,11.180000305175781,11.239999771118164,71610.0
+2025-05-25,11.140000343322754,11.199999809265137,10.9399995803833,10.9399995803833,75408.0
+2025-05-26,11.0,11.0,10.399999618530273,10.739999771118164,110968.0
+2025-05-27,10.739999771118164,10.779999732971191,10.239999771118164,10.399999618530273,235501.0
+2025-05-28,10.359999656677246,10.600000381469727,10.319999694824219,10.34000015258789,103130.0
+2025-05-29,10.359999656677246,10.479999542236328,10.199999809265137,10.359999656677246,149697.0
+2025-06-01,10.359999656677246,10.359999656677246,10.020000457763672,10.119999885559082,70129.0
+2025-06-02,10.119999885559082,10.180000305175781,10.020000457763672,10.100000381469727,85029.0
+2025-06-03,10.100000381469727,10.15999984741211,10.0,10.140000343322754,67513.0
+2025-06-04,10.15999984741211,10.220000267028809,10.119999885559082,10.199999809265137,67690.0
+2025-06-11,10.199999809265137,10.34000015258789,10.199999809265137,10.220000267028809,58421.0
+2025-06-12,10.180000305175781,10.199999809265137,9.899999618530273,9.949999809265137,123683.0
+2025-06-15,9.149999618530273,10.4399995803833,9.149999618530273,10.279999732971191,312283.0
+2025-06-16,10.399999618530273,10.600000381469727,10.279999732971191,10.359999656677246,205146.0
+2025-06-17,10.479999542236328,10.479999542236328,10.140000343322754,10.260000228881836,34542.0
+2025-06-18,10.15999984741211,10.15999984741211,10.0,10.0,45706.0
+2025-06-19,10.020000457763672,10.220000267028809,9.899999618530273,10.0,27869.0
+2025-06-22,10.100000381469727,10.260000228881836,10.100000381469727,10.15999984741211,28376.0
+2025-06-23,10.15999984741211,10.460000038146973,10.15999984741211,10.399999618530273,164600.0
+2025-06-24,10.5,10.960000038146973,10.5,10.760000228881836,296452.0
+2025-06-25,10.819999694824219,10.9399995803833,10.640000343322754,10.699999809265137,116271.0
+2025-06-26,10.520000457763672,10.859999656677246,10.520000457763672,10.680000305175781,72229.0
+2025-06-29,10.770000457763672,10.920000076293945,10.600000381469727,10.90999984741211,143934.0
+2025-06-30,10.960000038146973,11.199999809265137,10.920000076293945,10.930000305175781,295263.0
+2025-07-01,11.0,11.180000305175781,10.930000305175781,11.140000343322754,195871.0
+2025-07-02,11.140000343322754,11.140000343322754,11.0,11.100000381469727,81729.0
+2025-07-03,11.0,11.140000343322754,11.0,11.09000015258789,41874.0
+2025-07-06,11.029999732971191,11.270000457763672,11.029999732971191,11.199999809265137,108011.0
+2025-07-07,11.149999618530273,11.279999732971191,11.109999656677246,11.199999809265137,86802.0
+2025-07-08,11.300000190734863,11.300000190734863,11.199999809265137,11.300000190734863,102052.0
+2025-07-09,11.180000305175781,11.319999694824219,11.15999984741211,11.319999694824219,69599.0
+2025-07-10,11.329999923706055,11.399999618530273,11.229999542236328,11.300000190734863,79955.0
+2025-07-13,11.210000038146973,11.319999694824219,11.210000038146973,11.270000457763672,83643.0
+2025-07-14,11.140000343322754,11.229999542236328,10.949999809265137,11.199999809265137,55278.0
+2025-07-15,11.199999809265137,11.199999809265137,10.899999618530273,10.9399995803833,37617.0
+2025-07-16,10.979999542236328,11.039999961853027,10.6899995803833,10.6899995803833,63929.0
+2025-07-17,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0.0
+2025-07-20,10.720000267028809,10.9399995803833,10.649999618530273,10.699999809265137,22307.0
+2025-07-21,10.800000190734863,10.800000190734863,10.5600004196167,10.569999694824219,24163.0
+2025-07-22,10.600000381469727,10.75,10.430000305175781,10.600000381469727,68356.0
+2025-07-23,10.600000381469727,10.680000305175781,10.479999542236328,10.630000114440918,16375.0
+2025-07-24,10.600000381469727,10.710000038146973,10.529999732971191,10.680000305175781,15365.0
+2025-07-27,10.680000305175781,10.779999732971191,10.579999923706055,10.59000015258789,44998.0
+2025-07-28,10.59000015258789,10.630000114440918,10.399999618530273,10.529999732971191,56606.0
+2025-07-29,10.739999771118164,10.739999771118164,10.369999885559082,10.729999542236328,42720.0
+2025-07-30,10.699999809265137,10.75,10.600000381469727,10.739999771118164,25014.0
+2025-07-31,10.739999771118164,11.039999961853027,10.670000076293945,10.899999618530273,112303.0
+2025-08-03,10.800000190734863,10.8100004196167,10.5,10.609999656677246,62998.0
+2025-08-04,10.520000457763672,10.75,10.5,10.699999809265137,56804.0
+2025-08-05,10.680000305175781,10.819999694824219,10.600000381469727,10.800000190734863,45449.0
+2025-08-06,11.199999809265137,11.5,11.119999885559082,11.15999984741211,777562.0
+2025-08-07,11.119999885559082,11.289999961853027,10.5,11.199999809265137,207186.0
+2025-08-10,11.1899995803833,11.25,11.020000457763672,11.100000381469727,93546.0
+2025-08-11,11.289999961853027,11.289999961853027,10.859999656677246,10.90999984741211,63920.0
+2025-08-12,10.880000114440918,11.100000381469727,10.630000114440918,10.729999542236328,129578.0
+2025-08-13,11.09000015258789,11.09000015258789,10.609999656677246,10.90999984741211,70974.0
+2025-08-14,10.899999618530273,10.899999618530273,10.619999885559082,10.720000267028809,127065.0
+2025-08-17,10.699999809265137,11.100000381469727,10.699999809265137,10.800000190734863,159444.0
+2025-08-18,10.899999618530273,11.0,10.729999542236328,10.75,88839.0
+2025-08-19,10.729999542236328,10.869999885559082,10.65999984741211,10.65999984741211,37347.0
+2025-08-20,10.779999732971191,10.779999732971191,10.600000381469727,10.600000381469727,68984.0
+2025-08-21,10.579999923706055,10.65999984741211,10.520000457763672,10.520000457763672,54116.0
+2025-08-24,10.59000015258789,10.800000190734863,10.59000015258789,10.609999656677246,69766.0
+2025-08-25,10.699999809265137,10.739999771118164,10.5600004196167,10.600000381469727,34340.0
+2025-08-26,10.649999618530273,10.649999618530273,10.550000190734863,10.649999618530273,32206.0
+2025-08-27,10.600000381469727,10.699999809265137,10.5,10.5600004196167,50883.0
+2025-08-28,10.510000228881836,10.75,10.510000228881836,10.600000381469727,69188.0
+2025-08-31,10.520000457763672,10.609999656677246,10.210000038146973,10.380000114440918,80110.0
+2025-09-01,10.380000114440918,10.380000114440918,10.09000015258789,10.180000305175781,42928.0
+2025-09-02,10.180000305175781,10.1899995803833,10.0,10.180000305175781,48043.0
+2025-09-03,10.180000305175781,10.300000190734863,10.149999618530273,10.220000267028809,27841.0
+2025-09-04,10.229999542236328,10.399999618530273,10.199999809265137,10.399999618530273,42025.0