diff --git "a/data/2370.csv" "b/data/2370.csv"
new file mode 100644--- /dev/null
+++ "b/data/2370.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,35.94947814941406,36.182159423828125,35.94947814941406,35.94947814941406,69762.0
+2010-03-07,36.29850387573242,36.531185150146484,36.29850387573242,36.41484451293945,65095.0
+2010-03-08,36.41484451293945,36.88020706176758,36.065818786621094,36.88020706176758,85458.0
+2010-03-09,36.88020706176758,37.34557342529297,36.76386642456055,37.34557342529297,255978.0
+2010-03-10,37.22923278808594,37.4619140625,36.996551513671875,36.996551513671875,151579.0
+2010-03-11,36.76386642456055,37.112892150878906,36.647525787353516,36.88020706176758,251636.0
+2010-03-14,36.996551513671875,37.69459915161133,36.996551513671875,37.69459915161133,383909.0
+2010-03-15,37.81093978881836,38.741668701171875,37.81093978881836,38.39264678955078,772628.0
+2010-03-16,38.39264678955078,38.858009338378906,38.04362106323242,38.625328063964844,326999.0
+2010-03-17,38.625328063964844,38.625328063964844,38.625328063964844,38.625328063964844,0.0
+2010-03-18,38.50898742675781,38.625328063964844,38.15996170043945,38.15996170043945,245815.0
+2010-03-21,38.27630615234375,38.625328063964844,38.15996170043945,38.27630615234375,192456.0
+2010-03-22,38.27630615234375,38.741668701171875,38.27630615234375,38.39264678955078,299950.0
+2010-03-23,38.625328063964844,38.625328063964844,37.4619140625,37.92728042602539,327748.0
+2010-03-24,36.88020706176758,37.22923278808594,36.647525787353516,36.996551513671875,315977.0
+2010-03-25,36.996551513671875,37.112892150878906,36.647525787353516,36.647525787353516,173304.0
+2010-03-28,36.76386642456055,36.996551513671875,36.647525787353516,36.76386642456055,123651.0
+2010-03-29,36.76386642456055,36.76386642456055,36.76386642456055,36.76386642456055,0.0
+2010-03-30,36.76386642456055,36.76386642456055,36.76386642456055,36.76386642456055,0.0
+2010-03-31,36.531185150146484,36.996551513671875,36.531185150146484,36.996551513671875,209915.0
+2010-04-01,36.996551513671875,37.81093978881836,36.88020706176758,37.22923278808594,403105.0
+2010-04-04,37.22923278808594,37.22923278808594,37.22923278808594,37.22923278808594,0.0
+2010-04-05,37.22923278808594,37.22923278808594,37.22923278808594,37.22923278808594,0.0
+2010-04-06,36.647525787353516,36.76386642456055,36.29850387573242,36.41484451293945,293001.0
+2010-04-07,36.531185150146484,36.647525787353516,36.182159423828125,36.182159423828125,244978.0
+2010-04-08,36.29850387573242,36.531185150146484,36.065818786621094,36.29850387573242,117905.0
+2010-04-11,36.41484451293945,36.88020706176758,36.29850387573242,36.647525787353516,178608.0
+2010-04-12,36.76386642456055,37.112892150878906,36.647525787353516,36.996551513671875,237442.0
+2010-04-13,37.112892150878906,37.69459915161133,37.112892150878906,37.34557342529297,406802.0
+2010-04-14,37.4619140625,37.81093978881836,37.22923278808594,37.4619140625,367473.0
+2010-04-15,37.5782585144043,37.69459915161133,36.88020706176758,36.996551513671875,248736.0
+2010-04-18,36.76386642456055,37.22923278808594,36.41484451293945,36.647525787353516,454038.0
+2010-04-19,36.531185150146484,36.647525787353516,36.182159423828125,36.29850387573242,189672.0
+2010-04-20,36.182159423828125,36.29850387573242,35.716796875,35.94947814941406,270389.0
+2010-04-21,34.2043571472168,34.2043571472168,32.45923614501953,32.45923614501953,1613758.0
+2010-04-22,31.528505325317383,31.644847869873047,30.016069412231445,30.365093231201172,1478662.0
+2010-04-25,30.365093231201172,30.365093231201172,30.365093231201172,30.365093231201172,0.0
+2010-04-26,30.365093231201172,30.365093231201172,30.365093231201172,30.365093231201172,0.0
+2010-04-27,30.481433868408203,30.481433868408203,30.248750686645508,30.365093231201172,519003.0
+2010-04-28,30.7141170501709,30.7141170501709,30.365093231201172,30.481433868408203,910082.0
+2010-04-29,30.016069412231445,30.016069412231445,29.434362411499023,29.66704559326172,1205714.0
+2010-05-02,29.66704559326172,29.66704559326172,29.66704559326172,29.66704559326172,0.0
+2010-05-03,29.89972686767578,30.016069412231445,29.434362411499023,29.66704559326172,1073821.0
+2010-05-04,29.550703048706055,29.66704559326172,29.31801986694336,29.434362411499023,484586.0
+2010-05-05,29.550703048706055,29.66704559326172,29.201679229736328,29.201679229736328,456363.0
+2010-05-06,28.503631591796875,28.8526554107666,28.329118728637695,28.445459365844727,1288928.0
+2010-05-09,28.445459365844727,28.445459365844727,28.445459365844727,28.445459365844727,0.0
+2010-05-10,25.71143913269043,26.351316452026367,25.653268814086914,26.29314422607422,864325.0
+2010-05-11,26.700340270996094,27.04936408996582,26.583999633789062,26.991193771362305,864434.0
+2010-05-12,26.87485122680664,26.93302345275879,26.525827407836914,26.583999633789062,582526.0
+2010-05-13,26.583999633789062,26.93302345275879,26.525827407836914,26.816680908203125,649556.0
+2010-05-16,26.29314422607422,28.503631591796875,26.00229263305664,28.212778091430664,1459174.0
+2010-05-17,28.619972229003906,28.794483184814453,28.096435546875,28.38728904724121,2097703.0
+2010-05-18,28.212778091430664,28.212778091430664,27.456558227539062,27.689241409301758,919319.0
+2010-05-19,27.747411727905273,27.921924591064453,27.689241409301758,27.863754272460938,405134.0
+2010-05-20,27.223876953125,27.398387908935547,26.583999633789062,26.642169952392578,942622.0
+2010-05-23,26.409486770629883,27.223876953125,26.176803588867188,26.87485122680664,839926.0
+2010-05-24,26.87485122680664,27.04936408996582,26.583999633789062,26.642169952392578,527165.0
+2010-05-25,26.700340270996094,26.75851058959961,26.00229263305664,26.234975814819336,392020.0
+2010-05-26,26.234975814819336,26.234975814819336,26.234975814819336,26.234975814819336,0.0
+2010-05-27,24.19900131225586,24.31534194946289,23.210098266601562,23.55912208557129,829867.0
+2010-05-30,23.55912208557129,23.55912208557129,23.55912208557129,23.55912208557129,0.0
+2010-05-31,23.55912208557129,23.55912208557129,23.55912208557129,23.55912208557129,0.0
+2010-06-01,23.966318130493164,24.664365768432617,23.966318130493164,24.31534194946289,796670.0
+2010-06-02,24.14082908630371,24.19900131225586,23.55912208557129,23.617294311523438,428184.0
+2010-06-03,23.384611129760742,24.14082908630371,23.384611129760742,23.849977493286133,652789.0
+2010-06-06,22.919246673583984,24.897048950195312,22.919246673583984,24.722536087036133,1151269.0
+2010-06-07,24.6061954498291,24.6061954498291,24.14082908630371,24.31534194946289,644778.0
+2010-06-08,23.90814781188965,24.431684494018555,23.849977493286133,24.14082908630371,462362.0
+2010-06-09,24.082660675048828,24.31534194946289,24.02448844909668,24.02448844909668,292945.0
+2010-06-10,24.257171630859375,24.31534194946289,24.02448844909668,24.082660675048828,372874.0
+2010-06-13,24.431684494018555,25.187902450561523,24.373512268066406,24.548025131225586,1107515.0
+2010-06-14,24.431684494018555,25.071561813354492,24.257171630859375,24.257171630859375,766551.0
+2010-06-15,24.431684494018555,24.548025131225586,24.373512268066406,24.373512268066406,617925.0
+2010-06-16,24.431684494018555,24.48985481262207,24.257171630859375,24.431684494018555,341048.0
+2010-06-17,24.6061954498291,24.722536087036133,24.31534194946289,24.373512268066406,362458.0
+2010-06-20,24.431684494018555,24.838878631591797,24.431684494018555,24.548025131225586,757321.0
+2010-06-21,24.431684494018555,24.838878631591797,24.431684494018555,24.838878631591797,524085.0
+2010-06-22,24.897048950195312,25.42058563232422,24.78070831298828,25.013389587402344,796270.0
+2010-06-23,24.897048950195312,25.304243087768555,24.838878631591797,25.013389587402344,751080.0
+2010-06-24,24.897048950195312,25.013389587402344,24.838878631591797,24.897048950195312,267814.0
+2010-06-27,24.897048950195312,24.897048950195312,24.897048950195312,24.897048950195312,0.0
+2010-06-28,24.897048950195312,24.897048950195312,24.897048950195312,24.897048950195312,0.0
+2010-06-29,24.897048950195312,24.897048950195312,24.897048950195312,24.897048950195312,0.0
+2010-06-30,24.431684494018555,24.431684494018555,24.02448844909668,24.02448844909668,465754.0
+2010-07-01,23.675464630126953,23.90814781188965,23.55912208557129,23.7336368560791,280418.0
+2010-07-04,23.26827049255371,23.384611129760742,23.035587310791016,23.210098266601562,274443.0
+2010-07-05,23.210098266601562,23.442781448364258,23.15192985534668,23.210098266601562,190461.0
+2010-07-06,23.26827049255371,23.55912208557129,23.26827049255371,23.384611129760742,190088.0
+2010-07-07,23.384611129760742,23.55912208557129,23.26827049255371,23.442781448364258,260512.0
+2010-07-08,23.326440811157227,23.326440811157227,23.15192985534668,23.15192985534668,205843.0
+2010-07-11,23.500953674316406,23.617294311523438,23.384611129760742,23.55912208557129,220789.0
+2010-07-12,23.500953674316406,23.7336368560791,23.442781448364258,23.617294311523438,281963.0
+2010-07-13,23.55912208557129,23.617294311523438,23.500953674316406,23.500953674316406,110082.0
+2010-07-14,23.500953674316406,23.500953674316406,23.500953674316406,23.500953674316406,0.0
+2010-07-15,23.675464630126953,23.7336368560791,23.26827049255371,23.26827049255371,236982.0
+2010-07-18,23.15192985534668,23.15192985534668,22.919246673583984,23.09375762939453,185616.0
+2010-07-19,23.09375762939453,23.210098266601562,22.919246673583984,22.919246673583984,167770.0
+2010-07-20,22.9774169921875,23.15192985534668,22.919246673583984,23.15192985534668,206886.0
+2010-07-21,23.15192985534668,23.15192985534668,22.68656349182129,22.68656349182129,275133.0
+2010-07-22,21.75583267211914,21.872173309326172,20.941442489624023,21.29046630859375,573518.0
+2010-07-25,21.523149490356445,21.523149490356445,21.232295989990234,21.406808853149414,256784.0
+2010-07-26,21.3486385345459,21.3486385345459,21.17412567138672,21.17412567138672,116762.0
+2010-07-27,21.17412567138672,21.29046630859375,21.115955352783203,21.17412567138672,128686.0
+2010-07-28,21.232295989990234,21.697662353515625,21.232295989990234,21.58131980895996,339246.0
+2010-07-29,21.75583267211914,21.814002990722656,21.639490127563477,21.697662353515625,270895.0
+2010-08-01,21.872173309326172,21.93034553527832,21.697662353515625,21.872173309326172,365160.0
+2010-08-02,21.872173309326172,22.337539672851562,21.75583267211914,22.2211971282959,461008.0
+2010-08-03,22.279369354248047,22.744733810424805,22.104856491088867,22.395709991455078,638882.0
+2010-08-04,22.395709991455078,22.395709991455078,21.988515853881836,22.104856491088867,401178.0
+2010-08-05,22.04668617248535,22.2211971282959,21.988515853881836,22.104856491088867,303545.0
+2010-08-08,22.04668617248535,22.163026809692383,21.988515853881836,22.04668617248535,249517.0
+2010-08-09,22.04668617248535,22.337539672851562,22.04668617248535,22.163026809692383,616481.0
+2010-08-10,22.395709991455078,22.453880310058594,22.104856491088867,22.163026809692383,294844.0
+2010-08-11,22.279369354248047,22.279369354248047,21.814002990722656,21.93034553527832,289333.0
+2010-08-12,21.75583267211914,21.75583267211914,20.999614715576172,21.523149490356445,260549.0
+2010-08-15,21.406808853149414,21.406808853149414,20.999614715576172,21.406808853149414,168646.0
+2010-08-16,21.29046630859375,21.3486385345459,21.232295989990234,21.29046630859375,126898.0
+2010-08-17,21.29046630859375,21.29046630859375,20.941442489624023,21.057783126831055,170658.0
+2010-08-18,21.115955352783203,21.115955352783203,20.999614715576172,21.115955352783203,66401.0
+2010-08-19,21.29046630859375,21.29046630859375,20.53424835205078,20.592418670654297,211377.0
+2010-08-22,20.41790771484375,20.53424835205078,20.12705421447754,20.53424835205078,144760.0
+2010-08-23,20.53424835205078,20.941442489624023,20.301565170288086,20.650590896606445,411685.0
+2010-08-24,20.592418670654297,21.3486385345459,20.592418670654297,20.999614715576172,671862.0
+2010-08-25,20.999614715576172,20.999614715576172,20.476078033447266,20.53424835205078,185461.0
+2010-08-26,20.3597354888916,20.53424835205078,20.12705421447754,20.41790771484375,150510.0
+2010-08-29,20.708759307861328,20.708759307861328,20.41790771484375,20.476078033447266,186138.0
+2010-08-30,20.41790771484375,20.41790771484375,20.12705421447754,20.185224533081055,245593.0
+2010-08-31,20.301565170288086,20.301565170288086,20.068883895874023,20.185224533081055,152201.0
+2010-09-01,20.010711669921875,20.12705421447754,20.010711669921875,20.12705421447754,71553.0
+2010-09-02,20.068883895874023,20.24339485168457,20.068883895874023,20.185224533081055,153213.0
+2010-09-05,20.41790771484375,20.708759307861328,20.41790771484375,20.650590896606445,265344.0
+2010-09-06,20.650590896606445,21.406808853149414,20.650590896606445,21.29046630859375,910096.0
+2010-09-07,21.232295989990234,21.93034553527832,21.232295989990234,21.406808853149414,1256536.0
+2010-09-09,21.406808853149414,21.406808853149414,21.406808853149414,21.406808853149414,0.0
+2010-09-12,21.406808853149414,21.406808853149414,21.406808853149414,21.406808853149414,0.0
+2010-09-14,21.406808853149414,21.406808853149414,21.406808853149414,21.406808853149414,0.0
+2010-09-15,21.814002990722656,21.814002990722656,21.3486385345459,21.3486385345459,619402.0
+2010-09-16,21.406808853149414,21.523149490356445,21.29046630859375,21.29046630859375,268447.0
+2010-09-19,21.3486385345459,21.406808853149414,21.057783126831055,21.29046630859375,184283.0
+2010-09-20,21.29046630859375,21.3486385345459,21.17412567138672,21.232295989990234,171362.0
+2010-09-21,21.29046630859375,21.523149490356445,21.29046630859375,21.3486385345459,287379.0
+2010-09-22,21.406808853149414,21.814002990722656,21.406808853149414,21.58131980895996,614955.0
+2010-09-26,21.75583267211914,21.988515853881836,21.639490127563477,21.814002990722656,480481.0
+2010-09-27,21.75583267211914,22.04668617248535,21.697662353515625,21.93034553527832,320574.0
+2010-09-28,21.872173309326172,22.2211971282959,21.814002990722656,22.04668617248535,516456.0
+2010-09-29,22.04668617248535,22.04668617248535,22.04668617248535,22.04668617248535,0.0
+2010-09-30,21.872173309326172,21.872173309326172,21.58131980895996,21.639490127563477,504212.0
+2010-10-03,21.75583267211914,21.75583267211914,21.232295989990234,21.29046630859375,317179.0
+2010-10-04,21.232295989990234,21.523149490356445,21.057783126831055,21.3486385345459,255162.0
+2010-10-05,21.3486385345459,21.3486385345459,21.232295989990234,21.3486385345459,123450.0
+2010-10-06,21.29046630859375,21.29046630859375,20.941442489624023,20.941442489624023,259390.0
+2010-10-07,21.115955352783203,21.232295989990234,20.883272171020508,21.115955352783203,359403.0
+2010-10-10,21.115955352783203,21.17412567138672,20.941442489624023,20.941442489624023,232236.0
+2010-10-11,20.883272171020508,20.883272171020508,20.592418670654297,20.825101852416992,423864.0
+2010-10-12,20.883272171020508,21.29046630859375,20.766931533813477,21.17412567138672,779156.0
+2010-10-13,21.17412567138672,21.17412567138672,20.825101852416992,20.941442489624023,461016.0
+2010-10-14,20.825101852416992,20.941442489624023,20.766931533813477,20.825101852416992,266029.0
+2010-10-17,20.708759307861328,20.708759307861328,20.24339485168457,20.301565170288086,300358.0
+2010-10-18,20.301565170288086,20.3597354888916,20.185224533081055,20.3597354888916,170771.0
+2010-10-19,20.41790771484375,20.41790771484375,20.24339485168457,20.301565170288086,183373.0
+2010-10-20,20.24339485168457,20.301565170288086,20.12705421447754,20.185224533081055,168555.0
+2010-10-21,18.265592575073242,18.55644416809082,18.207420349121094,18.381933212280273,1187308.0
+2010-10-24,18.55644416809082,18.55644416809082,18.14925193786621,18.323762893676758,527244.0
+2010-10-25,18.381933212280273,18.73095703125,18.323762893676758,18.61461639404297,477794.0
+2010-10-26,18.55644416809082,18.847299575805664,18.498275756835938,18.789127349853516,260252.0
+2010-10-27,18.789127349853516,18.789127349853516,18.672786712646484,18.789127349853516,151658.0
+2010-10-28,18.73095703125,18.789127349853516,18.61461639404297,18.61461639404297,264752.0
+2010-10-31,18.672786712646484,18.73095703125,18.61461639404297,18.672786712646484,186391.0
+2010-11-01,18.672786712646484,18.73095703125,18.55644416809082,18.55644416809082,184136.0
+2010-11-02,18.61461639404297,18.672786712646484,18.44010353088379,18.498275756835938,254248.0
+2010-11-03,18.55644416809082,18.61461639404297,18.498275756835938,18.55644416809082,178277.0
+2010-11-04,18.55644416809082,18.55644416809082,18.55644416809082,18.55644416809082,0.0
+2010-11-07,18.61461639404297,18.672786712646484,18.498275756835938,18.55644416809082,142521.0
+2010-11-08,18.498275756835938,18.498275756835938,18.381933212280273,18.381933212280273,197619.0
+2010-11-09,18.381933212280273,18.381933212280273,18.14925193786621,18.207420349121094,292815.0
+2010-11-10,18.14925193786621,18.14925193786621,18.032909393310547,18.091079711914062,265149.0
+2010-11-11,,,,,
+2010-11-14,18.091079711914062,18.091079711914062,18.091079711914062,18.091079711914062,0.0
+2010-11-18,18.091079711914062,18.091079711914062,18.091079711914062,18.091079711914062,0.0
+2010-11-21,18.14925193786621,18.207420349121094,17.97473907470703,18.091079711914062,244835.0
+2010-11-22,18.091079711914062,18.091079711914062,17.97473907470703,18.032909393310547,212118.0
+2010-11-23,17.97473907470703,17.97473907470703,17.68388557434082,17.742055892944336,226914.0
+2010-11-24,17.858396530151367,18.44010353088379,17.858396530151367,18.265592575073242,885398.0
+2010-11-25,,,,,
+2010-11-28,18.90546989440918,19.894371032714844,18.73095703125,19.370834350585938,2451855.0
+2010-11-29,19.429004669189453,19.4871768951416,18.963640213012695,19.138151168823242,809560.0
+2010-11-30,18.90546989440918,19.138151168823242,18.672786712646484,19.079980850219727,653969.0
+2010-12-01,19.02181053161621,19.079980850219727,18.789127349853516,18.789127349853516,891436.0
+2010-12-02,,,,,
+2010-12-05,19.312664031982422,19.836200714111328,19.138151168823242,19.429004669189453,888836.0
+2010-12-06,19.4871768951416,19.836200714111328,19.429004669189453,19.429004669189453,705584.0
+2010-12-07,,,,,
+2010-12-08,19.079980850219727,19.254493713378906,19.079980850219727,19.138151168823242,255639.0
+2010-12-09,19.138151168823242,19.138151168823242,19.138151168823242,19.138151168823242,0.0
+2010-12-12,19.894371032714844,20.24339485168457,19.836200714111328,20.068883895874023,508294.0
+2010-12-13,20.185224533081055,20.766931533813477,19.778030395507812,20.41790771484375,1246674.0
+2010-12-14,20.41790771484375,21.639490127563477,20.41790771484375,21.115955352783203,1924506.0
+2010-12-15,21.29046630859375,21.29046630859375,20.650590896606445,20.650590896606445,835247.0
+2010-12-16,,,,,
+2010-12-19,20.650590896606445,20.999614715576172,20.476078033447266,20.883272171020508,433728.0
+2010-12-20,20.883272171020508,21.17412567138672,20.825101852416992,20.999614715576172,473588.0
+2010-12-21,21.057783126831055,21.232295989990234,20.999614715576172,21.115955352783203,459776.0
+2010-12-22,21.115955352783203,21.232295989990234,20.941442489624023,21.17412567138672,351625.0
+2010-12-23,21.17412567138672,21.17412567138672,21.17412567138672,21.17412567138672,0.0
+2010-12-26,21.872173309326172,22.04668617248535,21.523149490356445,21.814002990722656,773211.0
+2010-12-27,21.814002990722656,21.93034553527832,21.406808853149414,21.58131980895996,599668.0
+2010-12-28,21.46497917175293,21.639490127563477,21.17412567138672,21.29046630859375,545375.0
+2010-12-29,21.523149490356445,21.523149490356445,21.29046630859375,21.3486385345459,296376.0
+2010-12-30,,,,,
+2011-01-02,21.75583267211914,21.75583267211914,21.406808853149414,21.523149490356445,341556.0
+2011-01-03,21.639490127563477,21.697662353515625,21.523149490356445,21.58131980895996,465652.0
+2011-01-04,21.639490127563477,21.639490127563477,21.406808853149414,21.46497917175293,296064.0
+2011-01-05,21.406808853149414,21.406808853149414,21.17412567138672,21.232295989990234,320855.0
+2011-01-06,14.140708923339844,14.140708923339844,14.140708923339844,14.140708923339844,0.0
+2011-01-09,21.29046630859375,21.29046630859375,20.941442489624023,21.115955352783203,450901.0
+2011-01-10,20.999614715576172,21.057783126831055,20.708759307861328,20.766931533813477,486272.0
+2011-01-11,20.708759307861328,20.999614715576172,20.708759307861328,20.999614715576172,487279.0
+2011-01-12,20.999614715576172,21.057783126831055,20.883272171020508,20.999614715576172,303114.0
+2011-01-13,,,,,
+2011-01-16,20.999614715576172,21.057783126831055,20.825101852416992,20.999614715576172,330819.0
+2011-01-17,20.941442489624023,20.999614715576172,20.883272171020508,20.883272171020508,143577.0
+2011-01-18,20.883272171020508,20.883272171020508,20.476078033447266,20.650590896606445,282490.0
+2011-01-19,20.476078033447266,20.708759307861328,20.3597354888916,20.41790771484375,157823.0
+2011-01-20,,,,,
+2011-01-23,19.02181053161621,19.719858169555664,18.90546989440918,19.545347213745117,947338.0
+2011-01-24,19.603517532348633,19.836200714111328,19.4871768951416,19.4871768951416,446071.0
+2011-01-25,19.66168785095215,19.894371032714844,19.603517532348633,19.719858169555664,436547.0
+2011-01-26,19.778030395507812,19.778030395507812,19.66168785095215,19.719858169555664,240950.0
+2011-01-27,,,,,
+2011-01-30,17.50937271118164,18.207420349121094,17.451202392578125,18.091079711914062,599976.0
+2011-01-31,18.207420349121094,18.207420349121094,17.56754493713379,17.742055892944336,306426.0
+2011-02-01,17.80022621154785,17.97473907470703,17.68388557434082,17.80022621154785,179932.0
+2011-02-02,18.032909393310547,18.265592575073242,17.916568756103516,18.14925193786621,476433.0
+2011-02-03,,,,,
+2011-02-06,18.498275756835938,18.847299575805664,18.498275756835938,18.73095703125,470734.0
+2011-02-07,18.847299575805664,19.138151168823242,18.789127349853516,19.02181053161621,303958.0
+2011-02-08,19.02181053161621,19.545347213745117,19.02181053161621,19.312664031982422,411484.0
+2011-02-09,19.254493713378906,19.429004669189453,19.138151168823242,19.138151168823242,348200.0
+2011-02-10,,,,,
+2011-02-13,19.370834350585938,19.719858169555664,19.370834350585938,19.4871768951416,594059.0
+2011-02-14,19.66168785095215,20.766931533813477,19.603517532348633,20.41790771484375,2248774.0
+2011-02-15,20.476078033447266,20.941442489624023,20.301565170288086,20.53424835205078,2002303.0
+2011-02-16,20.41790771484375,20.708759307861328,19.778030395507812,20.24339485168457,1754338.0
+2011-02-17,20.24339485168457,20.24339485168457,20.24339485168457,20.24339485168457,0.0
+2011-02-20,20.068883895874023,20.3597354888916,19.778030395507812,19.95254135131836,790080.0
+2011-02-21,20.12705421447754,20.41790771484375,19.836200714111328,20.010711669921875,1022088.0
+2011-02-22,19.894371032714844,20.301565170288086,19.894371032714844,20.301565170288086,1067887.0
+2011-02-23,20.3597354888916,20.476078033447266,19.894371032714844,19.95254135131836,819729.0
+2011-02-24,19.95254135131836,19.95254135131836,19.95254135131836,19.95254135131836,0.0
+2011-02-27,20.010711669921875,20.010711669921875,18.091079711914062,18.498275756835938,3208314.0
+2011-02-28,18.381933212280273,18.963640213012695,17.56754493713379,18.498275756835938,771360.0
+2011-03-01,18.847299575805664,18.847299575805664,16.694984436035156,16.694984436035156,722767.0
+2011-03-02,15.822423934936523,16.229618072509766,15.066205024719238,15.298887252807617,1054468.0
+2011-03-03,15.298887252807617,15.298887252807617,15.298887252807617,15.298887252807617,0.0
+2011-03-06,16.753154754638672,17.160348892211914,15.706082344055176,16.404130935668945,830758.0
+2011-03-07,16.17144775390625,16.578641891479492,15.996935844421387,16.46230125427246,429211.0
+2011-03-08,16.28778839111328,17.160348892211914,16.28778839111328,16.636812210083008,1163602.0
+2011-03-09,16.869495391845703,17.044008255004883,16.404130935668945,16.578641891479492,605464.0
+2011-03-10,,,,,
+2011-03-13,17.625713348388672,18.381933212280273,17.451202392578125,17.858396530151367,1226834.0
+2011-03-14,17.625713348388672,18.14925193786621,17.334861755371094,17.916568756103516,692681.0
+2011-03-15,17.451202392578125,17.625713348388672,16.636812210083008,16.636812210083008,724754.0
+2011-03-16,17.1021785736084,17.56754493713379,17.1021785736084,17.39303207397461,501179.0
+2011-03-17,,,,,
+2011-03-20,18.55644416809082,18.73095703125,17.97473907470703,18.091079711914062,854944.0
+2011-03-21,,,,,
+2011-03-22,19.079980850219727,19.138151168823242,18.61461639404297,18.672786712646484,1430823.0
+2011-03-23,18.61461639404297,18.789127349853516,18.207420349121094,18.55644416809082,963157.0
+2011-03-24,18.55644416809082,18.55644416809082,18.55644416809082,18.55644416809082,0.0
+2011-03-27,18.847299575805664,19.19632339477539,18.73095703125,19.138151168823242,1147414.0
+2011-03-28,19.138151168823242,19.312664031982422,18.90546989440918,18.90546989440918,724334.0
+2011-03-29,18.963640213012695,19.079980850219727,18.789127349853516,19.02181053161621,626478.0
+2011-03-30,18.90546989440918,18.963640213012695,18.672786712646484,18.963640213012695,592090.0
+2011-03-31,,,,,
+2011-04-03,19.079980850219727,19.254493713378906,18.963640213012695,19.254493713378906,620315.0
+2011-04-04,19.254493713378906,19.370834350585938,18.90546989440918,18.963640213012695,778125.0
+2011-04-05,19.02181053161621,19.079980850219727,18.498275756835938,18.73095703125,698816.0
+2011-04-06,18.73095703125,19.079980850219727,18.61461639404297,19.02181053161621,600556.0
+2011-04-07,,,,,
+2011-04-10,19.02181053161621,19.02181053161621,19.02181053161621,19.02181053161621,0.0
+2011-04-11,19.778030395507812,20.010711669921875,19.4871768951416,19.4871768951416,1446773.0
+2011-04-12,19.4871768951416,20.12705421447754,19.312664031982422,19.719858169555664,2171915.0
+2011-04-13,19.603517532348633,19.719858169555664,19.312664031982422,19.603517532348633,914700.0
+2011-04-14,19.603517532348633,19.603517532348633,19.603517532348633,19.603517532348633,0.0
+2011-04-17,19.95254135131836,19.95254135131836,19.429004669189453,19.4871768951416,1160605.0
+2011-04-18,19.545347213745117,19.66168785095215,19.4871768951416,19.4871768951416,650798.0
+2011-04-19,19.66168785095215,19.66168785095215,19.19632339477539,19.4871768951416,620047.0
+2011-04-20,19.4871768951416,19.603517532348633,19.138151168823242,19.254493713378906,864195.0
+2011-04-21,,,,,
+2011-04-24,18.61461639404297,18.90546989440918,18.61461639404297,18.789127349853516,380646.0
+2011-04-25,18.847299575805664,19.19632339477539,18.789127349853516,19.138151168823242,650209.0
+2011-04-26,19.4871768951416,20.010711669921875,19.4871768951416,19.778030395507812,2881578.0
+2011-04-27,19.778030395507812,19.778030395507812,19.603517532348633,19.719858169555664,1116827.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,19.545347213745117,19.719858169555664,19.370834350585938,19.719858169555664,628493.0
+2011-05-03,19.836200714111328,20.708759307861328,19.778030395507812,19.894371032714844,3386298.0
+2011-05-04,20.010711669921875,20.3597354888916,19.95254135131836,20.301565170288086,1601083.0
+2011-05-05,20.301565170288086,20.301565170288086,20.301565170288086,20.301565170288086,0.0
+2011-05-08,20.301565170288086,20.708759307861328,20.24339485168457,20.53424835205078,1524059.0
+2011-05-09,20.650590896606445,20.999614715576172,20.53424835205078,20.766931533813477,2738734.0
+2011-05-10,20.766931533813477,20.766931533813477,20.592418670654297,20.766931533813477,1362556.0
+2011-05-11,20.766931533813477,20.825101852416992,20.53424835205078,20.592418670654297,1093085.0
+2011-05-12,,,,,
+2011-05-15,20.825101852416992,21.58131980895996,20.825101852416992,21.17412567138672,3037273.0
+2011-05-16,21.115955352783203,21.17412567138672,20.650590896606445,20.941442489624023,1305183.0
+2011-05-17,20.999614715576172,21.115955352783203,20.883272171020508,20.999614715576172,688685.0
+2011-05-18,21.057783126831055,21.639490127563477,21.057783126831055,21.29046630859375,1041392.0
+2011-05-19,,,,,
+2011-05-22,21.814002990722656,21.872173309326172,21.3486385345459,21.46497917175293,1033555.0
+2011-05-23,21.29046630859375,21.3486385345459,20.999614715576172,21.17412567138672,867874.0
+2011-05-24,21.17412567138672,21.523149490356445,21.17412567138672,21.29046630859375,641693.0
+2011-05-25,21.057783126831055,21.232295989990234,20.999614715576172,21.057783126831055,613462.0
+2011-05-26,,,,,
+2011-05-29,21.29046630859375,22.744733810424805,21.057783126831055,22.395709991455078,3384197.0
+2011-05-30,22.395709991455078,22.9774169921875,22.04668617248535,22.80290412902832,1178440.0
+2011-05-31,22.68656349182129,22.919246673583984,22.453880310058594,22.51205062866211,791881.0
+2011-06-01,22.68656349182129,22.861074447631836,22.279369354248047,22.628393173217773,1113182.0
+2011-06-02,,,,,
+2011-06-05,21.697662353515625,21.814002990722656,21.406808853149414,21.46497917175293,649651.0
+2011-06-06,21.46497917175293,21.523149490356445,21.232295989990234,21.406808853149414,856586.0
+2011-06-07,21.3486385345459,21.406808853149414,20.999614715576172,20.999614715576172,675164.0
+2011-06-08,20.941442489624023,21.057783126831055,20.53424835205078,20.708759307861328,533292.0
+2011-06-09,,,,,
+2011-06-12,20.476078033447266,20.941442489624023,20.41790771484375,20.592418670654297,654040.0
+2011-06-13,20.766931533813477,20.883272171020508,20.53424835205078,20.592418670654297,293707.0
+2011-06-14,20.650590896606445,20.941442489624023,20.3597354888916,20.592418670654297,630531.0
+2011-06-15,20.650590896606445,20.708759307861328,20.3597354888916,20.3597354888916,301898.0
+2011-06-16,,,,,
+2011-06-19,20.24339485168457,20.41790771484375,19.778030395507812,19.836200714111328,379388.0
+2011-06-20,19.778030395507812,19.778030395507812,19.370834350585938,19.603517532348633,439660.0
+2011-06-21,19.603517532348633,20.010711669921875,19.545347213745117,19.719858169555664,430467.0
+2011-06-22,19.894371032714844,19.894371032714844,19.4871768951416,19.603517532348633,272126.0
+2011-06-23,,,,,
+2011-06-26,19.719858169555664,19.894371032714844,19.603517532348633,19.836200714111328,213500.0
+2011-06-27,19.778030395507812,20.24339485168457,19.719858169555664,20.010711669921875,486992.0
+2011-06-28,19.894371032714844,20.185224533081055,19.836200714111328,19.836200714111328,308169.0
+2011-06-29,19.95254135131836,20.12705421447754,19.836200714111328,19.894371032714844,421460.0
+2011-06-30,,,,,
+2011-07-03,20.301565170288086,20.41790771484375,20.185224533081055,20.24339485168457,292122.0
+2011-07-04,20.24339485168457,20.24339485168457,20.010711669921875,20.010711669921875,180447.0
+2011-07-05,20.010711669921875,20.185224533081055,20.010711669921875,20.010711669921875,147658.0
+2011-07-06,20.010711669921875,20.010711669921875,19.836200714111328,19.894371032714844,275438.0
+2011-07-07,,,,,
+2011-07-10,19.66168785095215,19.66168785095215,19.19632339477539,19.19632339477539,265241.0
+2011-07-11,19.19632339477539,19.312664031982422,18.90546989440918,18.963640213012695,341844.0
+2011-07-12,18.90546989440918,18.963640213012695,18.61461639404297,18.61461639404297,444196.0
+2011-07-13,18.73095703125,18.847299575805664,18.61461639404297,18.672786712646484,212185.0
+2011-07-14,,,,,
+2011-07-17,18.672786712646484,18.672786712646484,18.091079711914062,18.265592575073242,259474.0
+2011-07-18,18.323762893676758,18.323762893676758,17.451202392578125,17.742055892944336,961659.0
+2011-07-19,17.742055892944336,17.742055892944336,17.451202392578125,17.68388557434082,311262.0
+2011-07-20,17.80022621154785,17.916568756103516,17.625713348388672,17.742055892944336,322214.0
+2011-07-21,17.742055892944336,17.742055892944336,17.742055892944336,17.742055892944336,0.0
+2011-07-24,17.625713348388672,17.625713348388672,17.50937271118164,17.50937271118164,423089.0
+2011-07-25,17.451202392578125,17.451202392578125,17.21851921081543,17.334861755371094,477996.0
+2011-07-26,17.276689529418945,17.56754493713379,17.276689529418945,17.56754493713379,454111.0
+2011-07-27,17.50937271118164,17.625713348388672,17.334861755371094,17.39303207397461,713221.0
+2011-07-28,,,,,
+2011-07-31,16.985837936401367,17.1021785736084,16.92766571044922,16.985837936401367,265742.0
+2011-08-01,17.21851921081543,17.334861755371094,17.1021785736084,17.21851921081543,308107.0
+2011-08-02,17.1021785736084,17.21851921081543,17.044008255004883,17.1021785736084,235282.0
+2011-08-03,16.869495391845703,17.1021785736084,16.811325073242188,16.985837936401367,210424.0
+2011-08-04,,,,,
+2011-08-07,15.531570434570312,15.706082344055176,15.008033752441406,15.298887252807617,495146.0
+2011-08-08,15.357057571411133,15.47339916229248,15.066205024719238,15.240716934204102,385531.0
+2011-08-09,14.484498023986816,14.891693115234375,13.728279113769531,14.833521842956543,863374.0
+2011-08-10,15.240716934204102,15.589740753173828,14.94986343383789,15.124375343322754,629956.0
+2011-08-11,,,,,
+2011-08-14,15.47339916229248,16.46230125427246,15.47339916229248,15.880594253540039,1409540.0
+2011-08-15,15.996935844421387,16.229618072509766,15.589740753173828,15.706082344055176,536347.0
+2011-08-16,15.822423934936523,15.822423934936523,15.124375343322754,15.240716934204102,500359.0
+2011-08-17,15.240716934204102,16.113277435302734,15.240716934204102,15.764252662658691,953130.0
+2011-08-18,,,,,
+2011-08-21,15.822423934936523,16.229618072509766,15.47339916229248,15.706082344055176,1066697.0
+2011-08-22,16.055105209350586,17.160348892211914,16.055105209350586,16.869495391845703,3058416.0
+2011-08-23,17.1021785736084,17.334861755371094,16.753154754638672,16.811325073242188,1472756.0
+2011-08-24,16.869495391845703,17.334861755371094,16.636812210083008,16.811325073242188,892643.0
+2011-08-25,,,,,
+2011-08-28,16.811325073242188,16.811325073242188,16.811325073242188,16.811325073242188,0.0
+2011-09-01,16.811325073242188,16.811325073242188,16.811325073242188,16.811325073242188,0.0
+2011-09-04,17.160348892211914,17.451202392578125,16.985837936401367,17.160348892211914,668193.0
+2011-09-05,17.1021785736084,17.1021785736084,16.811325073242188,16.869495391845703,359942.0
+2011-09-06,16.811325073242188,17.044008255004883,16.578641891479492,16.636812210083008,438522.0
+2011-09-07,16.753154754638672,16.985837936401367,16.636812210083008,16.92766571044922,210370.0
+2011-09-08,,,,,
+2011-09-11,16.92766571044922,17.1021785736084,16.811325073242188,16.92766571044922,641200.0
+2011-09-12,16.869495391845703,16.92766571044922,16.113277435302734,16.17144775390625,793947.0
+2011-09-13,16.404130935668945,16.46230125427246,16.28778839111328,16.404130935668945,911090.0
+2011-09-14,16.520471572875977,16.520471572875977,16.229618072509766,16.34596061706543,692309.0
+2011-09-15,,,,,
+2011-09-18,16.578641891479492,16.694984436035156,16.520471572875977,16.520471572875977,542451.0
+2011-09-19,16.34596061706543,16.46230125427246,16.34596061706543,16.404130935668945,306021.0
+2011-09-20,16.46230125427246,16.753154754638672,16.404130935668945,16.520471572875977,763515.0
+2011-09-21,16.578641891479492,16.694984436035156,16.404130935668945,16.636812210083008,340296.0
+2011-09-22,16.636812210083008,16.636812210083008,16.636812210083008,16.636812210083008,0.0
+2011-09-25,16.34596061706543,16.46230125427246,16.229618072509766,16.404130935668945,370942.0
+2011-09-26,16.520471572875977,16.985837936401367,16.46230125427246,16.811325073242188,1046571.0
+2011-09-27,16.92766571044922,17.044008255004883,16.753154754638672,16.92766571044922,594247.0
+2011-09-28,16.985837936401367,18.265592575073242,16.92766571044922,17.68388557434082,2528759.0
+2011-09-29,17.68388557434082,17.68388557434082,17.68388557434082,17.68388557434082,0.0
+2011-10-02,18.44010353088379,18.61461639404297,17.80022621154785,17.916568756103516,952096.0
+2011-10-03,17.80022621154785,17.80022621154785,17.1021785736084,17.1021785736084,748462.0
+2011-10-04,16.520471572875977,16.869495391845703,16.113277435302734,16.46230125427246,1272540.0
+2011-10-05,16.869495391845703,16.869495391845703,16.28778839111328,16.636812210083008,1194753.0
+2011-10-06,,,,,
+2011-10-09,17.044008255004883,17.21851921081543,16.869495391845703,16.985837936401367,496031.0
+2011-10-10,16.985837936401367,17.044008255004883,16.869495391845703,17.044008255004883,370595.0
+2011-10-11,17.1021785736084,17.1021785736084,16.753154754638672,16.869495391845703,547863.0
+2011-10-12,16.869495391845703,18.55644416809082,16.694984436035156,18.55644416809082,2434676.0
+2011-10-13,,,,,
+2011-10-16,18.032909393310547,18.032909393310547,17.56754493713379,17.625713348388672,792836.0
+2011-10-17,17.56754493713379,18.90546989440918,17.451202392578125,18.323762893676758,4493664.0
+2011-10-18,18.207420349121094,18.44010353088379,17.858396530151367,17.916568756103516,1082091.0
+2011-10-19,17.858396530151367,18.14925193786621,17.625713348388672,17.742055892944336,842227.0
+2011-10-20,,,,,
+2011-10-23,17.334861755371094,17.97473907470703,17.276689529418945,17.56754493713379,1297109.0
+2011-10-24,17.56754493713379,17.80022621154785,17.39303207397461,17.50937271118164,783867.0
+2011-10-25,17.50937271118164,17.68388557434082,17.21851921081543,17.39303207397461,967827.0
+2011-10-26,17.39303207397461,17.39303207397461,17.044008255004883,17.1021785736084,779611.0
+2011-10-27,,,,,
+2011-10-30,17.21851921081543,17.276689529418945,17.1021785736084,17.160348892211914,631733.0
+2011-10-31,17.1021785736084,17.451202392578125,17.044008255004883,17.21851921081543,850769.0
+2011-11-01,17.1021785736084,17.451202392578125,17.044008255004883,17.1021785736084,1376910.0
+2011-11-02,17.160348892211914,17.21851921081543,16.92766571044922,16.92766571044922,597300.0
+2011-11-03,,,,,
+2011-11-06,16.92766571044922,16.92766571044922,16.92766571044922,16.92766571044922,0.0
+2011-11-10,16.92766571044922,16.92766571044922,16.92766571044922,16.92766571044922,0.0
+2011-11-13,17.1021785736084,17.334861755371094,16.92766571044922,17.1021785736084,648342.0
+2011-11-14,17.160348892211914,17.39303207397461,17.1021785736084,17.160348892211914,885176.0
+2011-11-15,17.21851921081543,17.334861755371094,17.1021785736084,17.1021785736084,627047.0
+2011-11-16,17.160348892211914,18.323762893676758,17.1021785736084,18.091079711914062,3963013.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,18.44010353088379,18.44010353088379,18.44010353088379,18.44010353088379,0.0
+2011-11-22,20.010711669921875,21.46497917175293,18.847299575805664,19.603517532348633,6117606.0
+2011-11-23,19.603517532348633,19.603517532348633,19.603517532348633,19.603517532348633,0.0
+2011-11-24,19.603517532348633,19.603517532348633,19.603517532348633,19.603517532348633,0.0
+2011-11-27,18.73095703125,18.90546989440918,18.207420349121094,18.323762893676758,2680200.0
+2011-11-28,18.44010353088379,18.672786712646484,17.916568756103516,18.032909393310547,2663994.0
+2011-11-29,18.323762893676758,18.381933212280273,17.858396530151367,18.265592575073242,2077128.0
+2011-11-30,18.207420349121094,18.323762893676758,17.858396530151367,17.97473907470703,1433023.0
+2011-12-01,,,,,
+2011-12-04,18.44010353088379,19.02181053161621,18.207420349121094,18.61461639404297,3703310.0
+2011-12-05,18.73095703125,19.312664031982422,18.44010353088379,19.19632339477539,3981500.0
+2011-12-06,19.138151168823242,19.836200714111328,18.963640213012695,19.370834350585938,3465409.0
+2011-12-07,19.429004669189453,19.603517532348633,19.079980850219727,19.079980850219727,1522006.0
+2011-12-08,,,,,
+2011-12-11,19.719858169555664,20.12705421447754,19.603517532348633,19.836200714111328,2983663.0
+2011-12-12,20.3597354888916,20.766931533813477,20.12705421447754,20.185224533081055,4893336.0
+2011-12-13,20.010711669921875,20.41790771484375,18.207420349121094,18.207420349121094,2709837.0
+2011-12-14,18.672786712646484,18.847299575805664,18.14925193786621,18.55644416809082,2859469.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,20.24339485168457,20.41790771484375,19.66168785095215,19.66168785095215,2934591.0
+2011-12-20,19.719858169555664,20.068883895874023,19.545347213745117,19.66168785095215,2340508.0
+2011-12-21,19.836200714111328,19.95254135131836,19.4871768951416,19.545347213745117,1074164.0
+2011-12-22,19.545347213745117,19.545347213745117,19.545347213745117,19.545347213745117,0.0
+2011-12-25,19.545347213745117,19.545347213745117,19.138151168823242,19.429004669189453,1371636.0
+2011-12-26,19.429004669189453,19.719858169555664,19.429004669189453,19.545347213745117,1294946.0
+2011-12-27,19.603517532348633,19.66168785095215,19.02181053161621,19.138151168823242,1283587.0
+2011-12-28,19.079980850219727,19.138151168823242,18.789127349853516,18.789127349853516,1331554.0
+2011-12-29,,,,,
+2012-01-01,18.847299575805664,18.90546989440918,18.61461639404297,18.73095703125,788379.0
+2012-01-02,18.73095703125,19.02181053161621,18.672786712646484,18.90546989440918,1011626.0
+2012-01-03,19.079980850219727,19.4871768951416,19.02181053161621,19.079980850219727,1639040.0
+2012-01-04,19.138151168823242,19.254493713378906,18.847299575805664,18.90546989440918,863206.0
+2012-01-05,,,,,
+2012-01-08,18.963640213012695,19.02181053161621,18.847299575805664,18.90546989440918,732917.0
+2012-01-09,18.847299575805664,18.963640213012695,18.789127349853516,18.90546989440918,803158.0
+2012-01-10,18.90546989440918,19.312664031982422,18.847299575805664,19.19632339477539,1619927.0
+2012-01-11,19.254493713378906,19.894371032714844,19.254493713378906,19.429004669189453,2963455.0
+2012-01-12,,,,,
+2012-01-15,19.894371032714844,20.24339485168457,19.603517532348633,19.719858169555664,2116951.0
+2012-01-16,19.778030395507812,20.12705421447754,19.02181053161621,19.370834350585938,3219873.0
+2012-01-17,19.19632339477539,19.894371032714844,19.19632339477539,19.66168785095215,2291098.0
+2012-01-18,19.4871768951416,20.068883895874023,19.370834350585938,20.068883895874023,2650065.0
+2012-01-19,,,,,
+2012-01-22,19.4871768951416,19.95254135131836,19.312664031982422,19.95254135131836,2264452.0
+2012-01-23,20.068883895874023,20.941442489624023,20.068883895874023,20.53424835205078,4199291.0
+2012-01-24,20.592418670654297,20.883272171020508,20.185224533081055,20.301565170288086,2598815.0
+2012-01-25,20.3597354888916,20.41790771484375,20.010711669921875,20.068883895874023,1441143.0
+2012-01-26,,,,,
+2012-01-29,20.068883895874023,20.068883895874023,20.068883895874023,20.068883895874023,0.0
+2012-01-30,20.24339485168457,21.3486385345459,20.068883895874023,20.941442489624023,5420301.0
+2012-01-31,21.639490127563477,22.628393173217773,21.58131980895996,22.337539672851562,7560765.0
+2012-02-01,22.104856491088867,22.104856491088867,21.406808853149414,21.58131980895996,4636057.0
+2012-02-02,21.58131980895996,21.58131980895996,21.58131980895996,21.58131980895996,0.0
+2012-02-05,21.523149490356445,21.523149490356445,21.115955352783203,21.46497917175293,1827010.0
+2012-02-06,21.523149490356445,21.75583267211914,21.29046630859375,21.46497917175293,2544479.0
+2012-02-07,21.46497917175293,21.58131980895996,21.3486385345459,21.46497917175293,1233987.0
+2012-02-08,21.46497917175293,21.872173309326172,21.406808853149414,21.406808853149414,2325965.0
+2012-02-09,,,,,
+2012-02-12,21.58131980895996,21.639490127563477,21.17412567138672,21.406808853149414,1792910.0
+2012-02-13,21.46497917175293,21.75583267211914,21.3486385345459,21.523149490356445,1778060.0
+2012-02-14,21.523149490356445,21.58131980895996,21.17412567138672,21.406808853149414,1177567.0
+2012-02-15,21.406808853149414,21.75583267211914,21.29046630859375,21.523149490356445,3275701.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,22.51205062866211,22.570222854614258,22.2211971282959,22.395709991455078,1278752.0
+2012-02-21,22.2211971282959,22.279369354248047,21.697662353515625,21.75583267211914,1805130.0
+2012-02-22,21.75583267211914,21.75583267211914,21.75583267211914,21.75583267211914,0.0
+2012-02-23,21.75583267211914,21.75583267211914,21.75583267211914,21.75583267211914,0.0
+2012-02-26,22.570222854614258,22.628393173217773,21.988515853881836,22.279369354248047,2602626.0
+2012-02-27,22.279369354248047,23.617294311523438,22.104856491088867,23.442781448364258,6604133.0
+2012-02-28,23.55912208557129,24.19900131225586,21.46497917175293,23.15192985534668,6359405.0
+2012-02-29,23.26827049255371,23.966318130493164,22.628393173217773,23.617294311523438,5836422.0
+2012-03-01,,,,,
+2012-03-04,24.19900131225586,24.31534194946289,23.617294311523438,24.082660675048828,2863746.0
+2012-03-05,24.14082908630371,24.14082908630371,23.617294311523438,23.966318130493164,2490877.0
+2012-03-06,24.02448844909668,24.082660675048828,23.384611129760742,23.7336368560791,2138905.0
+2012-03-07,23.15192985534668,24.664365768432617,22.68656349182129,24.082660675048828,5728458.0
+2012-03-08,,,,,
+2012-03-11,24.48985481262207,26.642169952392578,24.373512268066406,26.234975814819336,6693369.0
+2012-03-12,26.409486770629883,26.4676570892334,25.653268814086914,26.176803588867188,2882135.0
+2012-03-13,26.351316452026367,27.689241409301758,26.00229263305664,26.176803588867188,6062196.0
+2012-03-14,26.583999633789062,26.700340270996094,25.769609451293945,25.82777976989746,3338326.0
+2012-03-15,,,,,
+2012-03-18,25.653268814086914,25.653268814086914,25.129732131958008,25.36241340637207,2065088.0
+2012-03-19,25.478755950927734,26.29314422607422,25.187902450561523,25.24607276916504,4401981.0
+2012-03-20,25.36241340637207,25.653268814086914,24.955219268798828,25.24607276916504,2062005.0
+2012-03-21,25.071561813354492,25.769609451293945,25.071561813354492,25.24607276916504,1565899.0
+2012-03-22,,,,,
+2012-03-25,25.82777976989746,25.82777976989746,25.42058563232422,25.71143913269043,1655076.0
+2012-03-26,25.769609451293945,26.583999633789062,25.653268814086914,25.769609451293945,4870183.0
+2012-03-27,25.769609451293945,25.885950088500977,25.129732131958008,25.24607276916504,1517984.0
+2012-03-28,25.013389587402344,25.71143913269043,25.013389587402344,25.304243087768555,1175320.0
+2012-03-29,,,,,
+2012-04-01,25.595096588134766,26.00229263305664,25.36241340637207,25.82777976989746,1995595.0
+2012-04-02,25.944120407104492,26.409486770629883,25.653268814086914,26.118633270263672,3093474.0
+2012-04-03,26.4676570892334,28.503631591796875,26.29314422607422,27.747411727905273,10168607.0
+2012-04-04,27.747411727905273,27.747411727905273,26.642169952392578,26.642169952392578,4148460.0
+2012-04-05,,,,,
+2012-04-08,26.176803588867188,26.351316452026367,23.55912208557129,24.373512268066406,2441807.0
+2012-04-09,24.31534194946289,25.187902450561523,23.849977493286133,25.013389587402344,2035345.0
+2012-04-10,25.24607276916504,27.398387908935547,24.897048950195312,25.129732131958008,8129635.0
+2012-04-11,25.304243087768555,25.885950088500977,23.849977493286133,25.013389587402344,3159896.0
+2012-04-12,,,,,
+2012-04-15,24.02448844909668,24.664365768432617,23.326440811157227,23.442781448364258,1490672.0
+2012-04-16,23.384611129760742,23.791805267333984,21.523149490356445,22.163026809692383,1516113.0
+2012-04-17,22.570222854614258,23.26827049255371,22.395709991455078,23.210098266601562,1711269.0
+2012-04-18,23.26827049255371,23.326440811157227,22.51205062866211,22.861074447631836,1475024.0
+2012-04-19,,,,,
+2012-04-22,26.29314422607422,26.642169952392578,25.071561813354492,25.187902450561523,4448596.0
+2012-04-23,25.013389587402344,25.013389587402344,23.849977493286133,24.19900131225586,1651861.0
+2012-04-24,24.431684494018555,25.187902450561523,24.19900131225586,24.6061954498291,2319030.0
+2012-04-25,24.722536087036133,24.955219268798828,24.431684494018555,24.838878631591797,1260856.0
+2012-04-26,,,,,
+2012-04-29,25.013389587402344,25.071561813354492,24.19900131225586,24.31534194946289,1526936.0
+2012-04-30,24.19900131225586,24.48985481262207,24.02448844909668,24.257171630859375,1085913.0
+2012-05-01,24.722536087036133,25.769609451293945,24.431684494018555,24.548025131225586,6260781.0
+2012-05-02,24.664365768432617,24.897048950195312,24.373512268066406,24.431684494018555,1658903.0
+2012-05-03,,,,,
+2012-05-06,25.071561813354492,25.24607276916504,24.548025131225586,24.664365768432617,3007509.0
+2012-05-07,24.31534194946289,25.82777976989746,24.19900131225586,25.653268814086914,5016260.0
+2012-05-08,25.71143913269043,25.769609451293945,25.24607276916504,25.304243087768555,2864288.0
+2012-05-09,25.013389587402344,25.071561813354492,23.791805267333984,23.90814781188965,1911608.0
+2012-05-10,23.90814781188965,23.90814781188965,23.90814781188965,23.90814781188965,0.0
+2012-05-13,24.31534194946289,24.431684494018555,23.326440811157227,23.55912208557129,1515873.0
+2012-05-14,23.500953674316406,23.500953674316406,21.872173309326172,22.104856491088867,2164382.0
+2012-05-15,22.337539672851562,22.861074447631836,22.2211971282959,22.80290412902832,1148486.0
+2012-05-16,22.395709991455078,22.861074447631836,22.2211971282959,22.68656349182129,1104338.0
+2012-05-17,,,,,
+2012-05-20,22.2211971282959,22.453880310058594,22.04668617248535,22.2211971282959,1036925.0
+2012-05-21,22.279369354248047,22.80290412902832,22.2211971282959,22.51205062866211,1811470.0
+2012-05-22,22.919246673583984,23.035587310791016,22.163026809692383,22.51205062866211,1230669.0
+2012-05-23,22.279369354248047,22.395709991455078,22.104856491088867,22.163026809692383,524381.0
+2012-05-24,,,,,
+2012-05-27,22.04668617248535,22.104856491088867,21.523149490356445,21.814002990722656,601672.0
+2012-05-28,22.04668617248535,22.104856491088867,21.872173309326172,21.988515853881836,478107.0
+2012-05-29,22.04668617248535,22.104856491088867,21.75583267211914,22.04668617248535,442772.0
+2012-05-30,21.814002990722656,21.872173309326172,20.941442489624023,21.29046630859375,875256.0
+2012-05-31,,,,,
+2012-06-03,19.19632339477539,19.66168785095215,18.789127349853516,19.429004669189453,1122142.0
+2012-06-04,19.138151168823242,19.603517532348633,18.789127349853516,19.4871768951416,735202.0
+2012-06-05,19.603517532348633,19.66168785095215,18.963640213012695,19.19632339477539,825487.0
+2012-06-06,19.370834350585938,19.429004669189453,17.916568756103516,18.498275756835938,1041947.0
+2012-06-07,,,,,
+2012-06-10,17.916568756103516,18.61461639404297,17.858396530151367,18.61461639404297,761770.0
+2012-06-11,18.789127349853516,19.254493713378906,18.61461639404297,18.789127349853516,934512.0
+2012-06-12,18.55644416809082,19.138151168823242,18.265592575073242,18.55644416809082,1178105.0
+2012-06-13,18.73095703125,18.847299575805664,18.55644416809082,18.672786712646484,646015.0
+2012-06-14,,,,,
+2012-06-17,18.789127349853516,19.19632339477539,18.789127349853516,19.02181053161621,705112.0
+2012-06-18,19.19632339477539,19.66168785095215,19.02181053161621,19.429004669189453,1464713.0
+2012-06-19,19.545347213745117,19.894371032714844,19.429004669189453,19.778030395507812,1260036.0
+2012-06-20,20.068883895874023,20.068883895874023,19.66168785095215,19.778030395507812,829543.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2012-06-26,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2012-06-27,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2012-06-28,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2012-07-01,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2012-07-02,21.3486385345459,21.988515853881836,21.29046630859375,21.697662353515625,539567.0
+2012-07-03,21.75583267211914,21.988515853881836,21.639490127563477,21.814002990722656,349338.0
+2012-07-04,22.04668617248535,22.279369354248047,21.872173309326172,22.04668617248535,426756.0
+2012-07-05,,,,,
+2012-07-08,23.035587310791016,23.035587310791016,22.453880310058594,22.570222854614258,399179.0
+2012-07-09,22.337539672851562,22.51205062866211,21.814002990722656,21.872173309326172,273621.0
+2012-07-10,21.75583267211914,21.988515853881836,21.406808853149414,21.639490127563477,280298.0
+2012-07-11,21.406808853149414,21.523149490356445,20.592418670654297,21.115955352783203,438877.0
+2012-07-12,,,,,
+2012-07-15,20.825101852416992,20.825101852416992,20.068883895874023,20.592418670654297,578391.0
+2012-07-16,20.53424835205078,20.592418670654297,20.068883895874023,20.24339485168457,264865.0
+2012-07-17,20.24339485168457,20.53424835205078,20.068883895874023,20.3597354888916,257769.0
+2012-07-18,20.3597354888916,21.057783126831055,20.3597354888916,20.941442489624023,341625.0
+2012-07-19,,,,,
+2012-07-22,22.68656349182129,22.80290412902832,21.93034553527832,22.163026809692383,1233149.0
+2012-07-23,22.04668617248535,22.104856491088867,21.58131980895996,21.58131980895996,520029.0
+2012-07-24,21.523149490356445,22.453880310058594,21.523149490356445,21.872173309326172,656535.0
+2012-07-25,21.988515853881836,22.453880310058594,21.988515853881836,22.2211971282959,440558.0
+2012-07-26,,,,,
+2012-07-29,23.326440811157227,23.849977493286133,23.09375762939453,23.675464630126953,886554.0
+2012-07-30,23.7336368560791,23.791805267333984,23.384611129760742,23.617294311523438,801516.0
+2012-07-31,23.55912208557129,23.966318130493164,23.500953674316406,23.90814781188965,647824.0
+2012-08-01,23.90814781188965,24.19900131225586,23.849977493286133,24.082660675048828,772861.0
+2012-08-02,,,,,
+2012-08-05,24.6061954498291,24.78070831298828,24.431684494018555,24.431684494018555,1064687.0
+2012-08-06,24.31534194946289,24.373512268066406,23.7336368560791,24.02448844909668,1253580.0
+2012-08-07,24.082660675048828,24.257171630859375,23.966318130493164,23.966318130493164,926929.0
+2012-08-08,23.966318130493164,24.02448844909668,23.384611129760742,23.442781448364258,542519.0
+2012-08-09,,,,,
+2012-08-12,23.500953674316406,25.53692626953125,23.210098266601562,25.36241340637207,2017616.0
+2012-08-13,24.78070831298828,25.187902450561523,24.14082908630371,24.19900131225586,2178387.0
+2012-08-14,24.257171630859375,25.071561813354492,23.7336368560791,24.6061954498291,1248138.0
+2012-08-15,24.48985481262207,24.6061954498291,24.257171630859375,24.373512268066406,537479.0
+2012-08-16,,,,,
+2012-08-19,24.373512268066406,24.373512268066406,24.373512268066406,24.373512268066406,0.0
+2012-08-23,24.373512268066406,24.373512268066406,24.373512268066406,24.373512268066406,0.0
+2012-08-26,25.013389587402344,25.595096588134766,24.78070831298828,25.24607276916504,1446446.0
+2012-08-27,25.129732131958008,25.187902450561523,24.431684494018555,25.013389587402344,1235714.0
+2012-08-28,24.897048950195312,24.955219268798828,24.6061954498291,24.955219268798828,942034.0
+2012-08-29,24.78070831298828,24.78070831298828,24.48985481262207,24.6061954498291,626257.0
+2012-08-30,,,,,
+2012-09-02,24.955219268798828,25.36241340637207,24.722536087036133,24.722536087036133,1139351.0
+2012-09-03,24.664365768432617,24.78070831298828,24.431684494018555,24.548025131225586,753144.0
+2012-09-04,24.48985481262207,24.548025131225586,24.082660675048828,24.31534194946289,410698.0
+2012-09-05,,,,,
+2012-09-06,24.31534194946289,24.31534194946289,24.31534194946289,24.31534194946289,0.0
+2012-09-09,24.257171630859375,24.664365768432617,24.14082908630371,24.6061954498291,928653.0
+2012-09-10,24.548025131225586,24.548025131225586,24.082660675048828,24.31534194946289,791431.0
+2012-09-11,24.31534194946289,24.78070831298828,24.257171630859375,24.431684494018555,788316.0
+2012-09-12,24.48985481262207,24.6061954498291,24.257171630859375,24.373512268066406,396809.0
+2012-09-13,,,,,
+2012-09-16,26.00229263305664,26.700340270996094,25.653268814086914,25.885950088500977,4555077.0
+2012-09-17,25.595096588134766,26.176803588867188,25.595096588134766,25.82777976989746,1812084.0
+2012-09-18,25.71143913269043,25.885950088500977,25.304243087768555,25.478755950927734,1228002.0
+2012-09-19,25.304243087768555,25.595096588134766,24.31534194946289,25.013389587402344,2258654.0
+2012-09-20,,,,,
+2012-09-24,25.013389587402344,25.013389587402344,24.31534194946289,24.838878631591797,1353939.0
+2012-09-25,24.6061954498291,25.595096588134766,24.548025131225586,25.595096588134766,1440243.0
+2012-09-26,25.478755950927734,26.118633270263672,25.187902450561523,25.885950088500977,2335167.0
+2012-09-27,,,,,
+2012-09-30,26.583999633789062,26.87485122680664,25.944120407104492,26.060462951660156,1662660.0
+2012-10-01,25.944120407104492,26.234975814819336,25.71143913269043,25.944120407104492,1030778.0
+2012-10-02,25.82777976989746,26.409486770629883,25.82777976989746,26.060462951660156,642321.0
+2012-10-03,25.944120407104492,26.525827407836914,25.885950088500977,26.525827407836914,665244.0
+2012-10-04,,,,,
+2012-10-07,25.769609451293945,25.944120407104492,25.187902450561523,25.42058563232422,1206614.0
+2012-10-08,25.24607276916504,25.304243087768555,24.78070831298828,25.013389587402344,668353.0
+2012-10-09,24.955219268798828,25.36241340637207,24.838878631591797,25.36241340637207,401083.0
+2012-10-10,24.897048950195312,25.187902450561523,24.722536087036133,24.897048950195312,325318.0
+2012-10-11,,,,,
+2012-10-14,23.035587310791016,25.24607276916504,22.919246673583984,23.617294311523438,2211205.0
+2012-10-15,23.55912208557129,24.02448844909668,23.55912208557129,23.90814781188965,764548.0
+2012-10-16,23.849977493286133,24.19900131225586,23.791805267333984,23.90814781188965,873839.0
+2012-10-17,23.90814781188965,25.24607276916504,23.90814781188965,25.187902450561523,1980435.0
+2012-10-18,,,,,
+2012-10-21,25.82777976989746,25.82777976989746,24.722536087036133,24.897048950195312,1753090.0
+2012-10-22,24.838878631591797,24.955219268798828,24.31534194946289,24.548025131225586,820757.0
+2012-10-23,24.373512268066406,24.548025131225586,24.19900131225586,24.19900131225586,688845.0
+2012-10-24,23.90814781188965,24.082660675048828,23.55912208557129,23.55912208557129,701557.0
+2012-10-25,,,,,
+2012-10-28,23.55912208557129,23.55912208557129,23.55912208557129,23.55912208557129,0.0
+2012-11-01,23.55912208557129,23.55912208557129,23.55912208557129,23.55912208557129,0.0
+2012-11-04,24.373512268066406,24.6061954498291,24.082660675048828,24.19900131225586,908844.0
+2012-11-05,24.19900131225586,24.664365768432617,24.02448844909668,24.373512268066406,1344775.0
+2012-11-06,24.431684494018555,24.6061954498291,24.31534194946289,24.431684494018555,1070595.0
+2012-11-07,24.664365768432617,24.838878631591797,24.48985481262207,24.48985481262207,1091345.0
+2012-11-08,,,,,
+2012-11-11,24.548025131225586,24.548025131225586,24.02448844909668,24.19900131225586,1127337.0
+2012-11-12,24.082660675048828,24.19900131225586,23.849977493286133,23.966318130493164,849471.0
+2012-11-13,23.966318130493164,23.966318130493164,23.675464630126953,23.791805267333984,498919.0
+2012-11-14,23.90814781188965,23.966318130493164,23.210098266601562,23.326440811157227,546080.0
+2012-11-15,,,,,
+2012-11-18,23.26827049255371,23.966318130493164,22.9774169921875,23.617294311523438,695699.0
+2012-11-19,23.384611129760742,23.500953674316406,22.279369354248047,22.628393173217773,1000761.0
+2012-11-20,22.861074447631836,22.919246673583984,22.104856491088867,22.570222854614258,951737.0
+2012-11-21,22.570222854614258,22.9774169921875,22.453880310058594,22.861074447631836,946338.0
+2012-11-22,,,,,
+2012-11-25,23.09375762939453,23.09375762939453,21.814002990722656,21.988515853881836,765712.0
+2012-11-26,21.75583267211914,22.104856491088867,19.894371032714844,20.999614715576172,2515728.0
+2012-11-27,20.999614715576172,21.3486385345459,20.41790771484375,20.708759307861328,1184340.0
+2012-11-28,20.708759307861328,21.115955352783203,20.708759307861328,20.825101852416992,738904.0
+2012-11-29,,,,,
+2012-12-02,20.825101852416992,20.825101852416992,20.825101852416992,20.825101852416992,0.0
+2012-12-03,21.406808853149414,21.523149490356445,21.29046630859375,21.46497917175293,743491.0
+2012-12-04,21.406808853149414,21.697662353515625,21.29046630859375,21.523149490356445,884357.0
+2012-12-05,21.46497917175293,21.523149490356445,21.232295989990234,21.3486385345459,682055.0
+2012-12-06,21.3486385345459,21.3486385345459,21.3486385345459,21.3486385345459,0.0
+2012-12-09,21.3486385345459,21.3486385345459,21.3486385345459,21.3486385345459,0.0
+2012-12-10,20.999614715576172,21.232295989990234,20.825101852416992,20.883272171020508,1105458.0
+2012-12-11,20.883272171020508,21.17412567138672,20.883272171020508,20.999614715576172,762337.0
+2012-12-12,20.999614715576172,21.057783126831055,20.825101852416992,20.883272171020508,546233.0
+2012-12-13,20.883272171020508,20.883272171020508,20.883272171020508,20.883272171020508,0.0
+2012-12-16,20.883272171020508,20.883272171020508,20.883272171020508,20.883272171020508,0.0
+2012-12-17,21.406808853149414,21.46497917175293,21.29046630859375,21.406808853149414,497567.0
+2012-12-18,21.3486385345459,21.58131980895996,21.29046630859375,21.29046630859375,728322.0
+2012-12-19,21.29046630859375,21.523149490356445,21.17412567138672,21.523149490356445,629029.0
+2012-12-20,21.523149490356445,21.523149490356445,21.523149490356445,21.523149490356445,0.0
+2012-12-23,21.523149490356445,21.523149490356445,21.523149490356445,21.523149490356445,0.0
+2012-12-24,21.17412567138672,21.29046630859375,21.115955352783203,21.232295989990234,320493.0
+2012-12-25,21.17412567138672,21.29046630859375,21.115955352783203,21.29046630859375,318054.0
+2012-12-26,21.17412567138672,21.17412567138672,20.941442489624023,21.17412567138672,442717.0
+2012-12-27,21.17412567138672,21.17412567138672,21.17412567138672,21.17412567138672,0.0
+2012-12-30,21.17412567138672,21.17412567138672,21.17412567138672,21.17412567138672,0.0
+2012-12-31,21.057783126831055,21.057783126831055,20.068883895874023,20.883272171020508,874349.0
+2013-01-01,20.825101852416992,21.3486385345459,20.825101852416992,21.115955352783203,836652.0
+2013-01-02,21.17412567138672,21.29046630859375,21.057783126831055,21.17412567138672,626234.0
+2013-01-03,21.17412567138672,21.17412567138672,21.17412567138672,21.17412567138672,0.0
+2013-01-06,21.17412567138672,21.17412567138672,21.17412567138672,21.17412567138672,0.0
+2013-01-07,21.872173309326172,21.872173309326172,21.58131980895996,21.75583267211914,574151.0
+2013-01-08,21.639490127563477,21.639490127563477,21.057783126831055,21.523149490356445,731397.0
+2013-01-09,21.523149490356445,21.639490127563477,21.406808853149414,21.639490127563477,412585.0
+2013-01-10,21.639490127563477,21.639490127563477,21.639490127563477,21.639490127563477,0.0
+2013-01-13,21.639490127563477,21.639490127563477,21.639490127563477,21.639490127563477,0.0
+2013-01-14,21.46497917175293,21.46497917175293,20.999614715576172,21.232295989990234,288108.0
+2013-01-15,21.17412567138672,21.406808853149414,21.057783126831055,21.406808853149414,489092.0
+2013-01-16,21.232295989990234,21.46497917175293,21.17412567138672,21.29046630859375,213758.0
+2013-01-17,21.29046630859375,21.29046630859375,21.29046630859375,21.29046630859375,0.0
+2013-01-20,21.29046630859375,21.29046630859375,21.29046630859375,21.29046630859375,0.0
+2013-01-21,21.3486385345459,21.3486385345459,20.825101852416992,20.941442489624023,479390.0
+2013-01-22,20.825101852416992,21.3486385345459,20.650590896606445,21.17412567138672,753216.0
+2013-01-23,21.17412567138672,21.3486385345459,20.999614715576172,21.115955352783203,414848.0
+2013-01-24,21.115955352783203,21.115955352783203,21.115955352783203,21.115955352783203,0.0
+2013-01-27,21.115955352783203,21.115955352783203,21.115955352783203,21.115955352783203,0.0
+2013-01-28,21.115955352783203,21.115955352783203,20.941442489624023,20.941442489624023,387931.0
+2013-01-29,20.999614715576172,21.232295989990234,20.825101852416992,21.115955352783203,957523.0
+2013-01-30,21.232295989990234,21.988515853881836,21.057783126831055,21.58131980895996,1442697.0
+2013-01-31,21.58131980895996,21.58131980895996,21.58131980895996,21.58131980895996,0.0
+2013-02-03,21.58131980895996,21.58131980895996,21.58131980895996,21.58131980895996,0.0
+2013-02-04,21.057783126831055,21.17412567138672,20.941442489624023,20.941442489624023,1114392.0
+2013-02-05,20.883272171020508,20.941442489624023,20.592418670654297,20.941442489624023,486696.0
+2013-02-06,21.115955352783203,21.115955352783203,20.708759307861328,20.708759307861328,307587.0
+2013-02-07,20.708759307861328,20.708759307861328,20.708759307861328,20.708759307861328,0.0
+2013-02-10,20.708759307861328,20.708759307861328,20.708759307861328,20.708759307861328,0.0
+2013-02-11,21.17412567138672,21.17412567138672,20.941442489624023,21.057783126831055,509961.0
+2013-02-12,21.115955352783203,21.115955352783203,20.766931533813477,20.999614715576172,450664.0
+2013-02-13,20.999614715576172,20.999614715576172,20.825101852416992,20.883272171020508,673773.0
+2013-02-14,20.883272171020508,20.883272171020508,20.883272171020508,20.883272171020508,0.0
+2013-02-17,20.883272171020508,20.883272171020508,20.883272171020508,20.883272171020508,0.0
+2013-02-18,21.057783126831055,21.057783126831055,20.825101852416992,20.941442489624023,516226.0
+2013-02-19,20.941442489624023,20.941442489624023,20.708759307861328,20.883272171020508,345088.0
+2013-02-20,20.883272171020508,20.883272171020508,20.708759307861328,20.708759307861328,333172.0
+2013-02-21,20.708759307861328,20.708759307861328,20.708759307861328,20.708759307861328,0.0
+2013-02-24,20.708759307861328,20.708759307861328,20.708759307861328,20.708759307861328,0.0
+2013-02-25,20.650590896606445,20.825101852416992,20.476078033447266,20.592418670654297,1917042.0
+2013-02-26,20.476078033447266,20.650590896606445,19.894371032714844,20.24339485168457,509368.0
+2013-02-27,20.24339485168457,20.301565170288086,20.12705421447754,20.24339485168457,341804.0
+2013-02-28,20.24339485168457,20.24339485168457,20.24339485168457,20.24339485168457,0.0
+2013-03-03,20.24339485168457,20.24339485168457,20.24339485168457,20.24339485168457,0.0
+2013-03-04,20.12705421447754,20.12705421447754,19.603517532348633,19.66168785095215,401903.0
+2013-03-05,19.66168785095215,19.836200714111328,19.66168785095215,19.778030395507812,137919.0
+2013-03-06,19.836200714111328,19.836200714111328,19.719858169555664,19.778030395507812,196984.0
+2013-03-07,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2013-03-10,19.778030395507812,19.778030395507812,19.778030395507812,19.778030395507812,0.0
+2013-03-11,19.719858169555664,19.894371032714844,19.719858169555664,19.778030395507812,290852.0
+2013-03-12,19.66168785095215,19.719858169555664,19.312664031982422,19.312664031982422,363740.0
+2013-03-13,19.138151168823242,19.545347213745117,19.138151168823242,19.370834350585938,240649.0
+2013-03-14,19.370834350585938,19.370834350585938,19.370834350585938,19.370834350585938,0.0
+2013-03-17,19.778030395507812,20.301565170288086,19.778030395507812,20.010711669921875,789717.0
+2013-03-18,20.010711669921875,20.068883895874023,19.66168785095215,19.719858169555664,520470.0
+2013-03-19,19.836200714111328,20.12705421447754,19.778030395507812,20.010711669921875,457154.0
+2013-03-20,20.068883895874023,20.12705421447754,19.894371032714844,20.12705421447754,407277.0
+2013-03-21,,,,,
+2013-03-24,20.592418670654297,21.58131980895996,20.41790771484375,21.3486385345459,3373252.0
+2013-03-25,21.232295989990234,21.232295989990234,20.883272171020508,21.057783126831055,1760109.0
+2013-03-26,21.115955352783203,21.115955352783203,20.650590896606445,20.883272171020508,1068428.0
+2013-03-27,20.883272171020508,21.406808853149414,20.708759307861328,21.057783126831055,1710116.0
+2013-03-28,,,,,
+2013-03-31,21.29046630859375,21.814002990722656,21.232295989990234,21.523149490356445,2367583.0
+2013-04-01,21.46497917175293,21.697662353515625,21.29046630859375,21.697662353515625,707719.0
+2013-04-02,21.639490127563477,21.697662353515625,21.29046630859375,21.523149490356445,567216.0
+2013-04-03,21.406808853149414,21.46497917175293,20.825101852416992,20.999614715576172,1504379.0
+2013-04-04,,,,,
+2013-04-07,20.999614715576172,21.29046630859375,20.941442489624023,21.17412567138672,725696.0
+2013-04-08,21.115955352783203,21.17412567138672,20.941442489624023,21.057783126831055,1493219.0
+2013-04-09,21.17412567138672,21.406808853149414,21.057783126831055,21.29046630859375,1637269.0
+2013-04-10,21.46497917175293,21.523149490356445,21.057783126831055,21.406808853149414,1605479.0
+2013-04-11,,,,,
+2013-04-14,21.232295989990234,21.29046630859375,21.057783126831055,21.17412567138672,682953.0
+2013-04-15,21.17412567138672,21.17412567138672,19.66168785095215,20.708759307861328,836302.0
+2013-04-16,20.41790771484375,20.999614715576172,20.41790771484375,20.825101852416992,803923.0
+2013-04-17,20.941442489624023,21.057783126831055,20.476078033447266,20.53424835205078,879682.0
+2013-04-18,,,,,
+2013-04-21,20.825101852416992,20.883272171020508,20.708759307861328,20.766931533813477,583667.0
+2013-04-22,20.941442489624023,21.057783126831055,20.825101852416992,20.941442489624023,924224.0
+2013-04-23,20.941442489624023,21.3486385345459,20.766931533813477,21.057783126831055,1703778.0
+2013-04-24,21.115955352783203,21.232295989990234,20.941442489624023,21.057783126831055,957697.0
+2013-04-25,,,,,
+2013-04-28,21.115955352783203,21.115955352783203,20.941442489624023,21.057783126831055,586631.0
+2013-04-29,20.999614715576172,20.999614715576172,20.941442489624023,20.999614715576172,486682.0
+2013-04-30,20.999614715576172,21.17412567138672,20.941442489624023,21.17412567138672,738343.0
+2013-05-01,21.29046630859375,21.697662353515625,21.29046630859375,21.58131980895996,3348462.0
+2013-05-02,21.58131980895996,21.58131980895996,21.58131980895996,21.58131980895996,0.0
+2013-05-05,21.639490127563477,22.104856491088867,21.406808853149414,21.46497917175293,1974030.0
+2013-05-06,21.46497917175293,21.523149490356445,21.17412567138672,21.3486385345459,891611.0
+2013-05-07,21.3486385345459,21.523149490356445,21.232295989990234,21.3486385345459,635500.0
+2013-05-08,21.3486385345459,21.406808853149414,21.17412567138672,21.3486385345459,681702.0
+2013-05-09,,,,,
+2013-05-12,21.29046630859375,21.29046630859375,20.999614715576172,21.057783126831055,501847.0
+2013-05-13,20.766931533813477,20.941442489624023,20.068883895874023,20.650590896606445,834471.0
+2013-05-14,20.53424835205078,20.650590896606445,19.894371032714844,20.12705421447754,643942.0
+2013-05-15,20.068883895874023,20.068883895874023,19.254493713378906,19.66168785095215,968099.0
+2013-05-16,,,,,
+2013-05-19,20.010711669921875,20.708759307861328,19.894371032714844,20.592418670654297,801989.0
+2013-05-20,20.3597354888916,20.476078033447266,20.24339485168457,20.3597354888916,790556.0
+2013-05-21,20.301565170288086,20.41790771484375,20.24339485168457,20.3597354888916,371517.0
+2013-05-22,20.3597354888916,20.766931533813477,20.12705421447754,20.41790771484375,1130507.0
+2013-05-23,,,,,
+2013-05-26,20.24339485168457,20.24339485168457,20.12705421447754,20.24339485168457,300079.0
+2013-05-27,20.24339485168457,20.24339485168457,20.068883895874023,20.185224533081055,482163.0
+2013-05-28,20.24339485168457,20.476078033447266,20.24339485168457,20.476078033447266,643239.0
+2013-05-29,20.41790771484375,20.592418670654297,20.3597354888916,20.476078033447266,756783.0
+2013-05-30,,,,,
+2013-06-02,20.708759307861328,20.766931533813477,20.53424835205078,20.708759307861328,990885.0
+2013-06-03,20.650590896606445,21.523149490356445,20.53424835205078,21.3486385345459,2245490.0
+2013-06-04,21.46497917175293,21.46497917175293,21.115955352783203,21.17412567138672,1189388.0
+2013-06-05,21.17412567138672,21.639490127563477,20.999614715576172,21.58131980895996,694412.0
+2013-06-06,,,,,
+2013-06-09,21.46497917175293,21.46497917175293,21.17412567138672,21.29046630859375,430967.0
+2013-06-10,21.29046630859375,21.3486385345459,20.941442489624023,20.941442489624023,768094.0
+2013-06-11,20.941442489624023,21.057783126831055,20.825101852416992,20.941442489624023,284528.0
+2013-06-12,20.999614715576172,21.057783126831055,20.941442489624023,20.999614715576172,301827.0
+2013-06-13,,,,,
+2013-06-16,19.66168785095215,20.999614715576172,19.66168785095215,20.999614715576172,2224354.0
+2013-06-17,21.17412567138672,22.744733810424805,21.115955352783203,22.337539672851562,5664653.0
+2013-06-18,22.337539672851562,23.617294311523438,22.163026809692383,22.628393173217773,5971948.0
+2013-06-19,22.570222854614258,22.9774169921875,22.337539672851562,22.51205062866211,2299069.0
+2013-06-20,,,,,
+2013-06-23,23.791805267333984,24.19900131225586,23.500953674316406,23.617294311523438,1853278.0
+2013-06-24,23.26827049255371,23.500953674316406,22.919246673583984,23.035587310791016,1192564.0
+2013-06-25,23.26827049255371,24.548025131225586,23.26827049255371,24.548025131225586,2288448.0
+2013-06-26,24.548025131225586,25.36241340637207,22.80290412902832,22.861074447631836,9621232.0
+2013-06-27,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0
+2013-06-30,22.395709991455078,22.744733810424805,22.104856491088867,22.337539672851562,2486242.0
+2013-07-01,22.453880310058594,23.09375762939453,22.395709991455078,22.919246673583984,2156063.0
+2013-07-02,23.035587310791016,23.26827049255371,22.744733810424805,22.744733810424805,1508779.0
+2013-07-03,22.68656349182129,22.861074447631836,22.2211971282959,22.453880310058594,1496427.0
+2013-07-04,22.453880310058594,22.453880310058594,22.453880310058594,22.453880310058594,0.0
+2013-07-07,22.744733810424805,22.744733810424805,22.570222854614258,22.68656349182129,644164.0
+2013-07-08,22.68656349182129,22.68656349182129,22.337539672851562,22.395709991455078,644401.0
+2013-07-09,22.453880310058594,22.453880310058594,22.104856491088867,22.104856491088867,815831.0
+2013-07-10,22.04668617248535,22.104856491088867,21.523149490356445,22.104856491088867,1828575.0
+2013-07-11,,,,,
+2013-07-14,21.872173309326172,22.04668617248535,21.75583267211914,21.988515853881836,800527.0
+2013-07-15,21.93034553527832,21.93034553527832,21.697662353515625,21.75583267211914,363701.0
+2013-07-16,21.814002990722656,21.872173309326172,21.697662353515625,21.75583267211914,591066.0
+2013-07-17,21.697662353515625,21.75583267211914,21.523149490356445,21.697662353515625,527908.0
+2013-07-18,,,,,
+2013-07-21,21.406808853149414,21.814002990722656,21.29046630859375,21.75583267211914,605376.0
+2013-07-22,21.406808853149414,21.75583267211914,20.999614715576172,21.75583267211914,945696.0
+2013-07-23,21.697662353515625,21.814002990722656,21.406808853149414,21.697662353515625,655848.0
+2013-07-24,21.58131980895996,21.75583267211914,21.58131980895996,21.697662353515625,475674.0
+2013-07-25,21.697662353515625,21.697662353515625,21.697662353515625,21.697662353515625,0.0
+2013-07-28,21.872173309326172,22.395709991455078,21.872173309326172,22.395709991455078,1684450.0
+2013-07-29,22.453880310058594,23.09375762939453,22.279369354248047,23.035587310791016,2621519.0
+2013-07-30,23.09375762939453,23.500953674316406,22.80290412902832,23.326440811157227,2499291.0
+2013-07-31,23.26827049255371,23.384611129760742,22.68656349182129,22.80290412902832,1051929.0
+2013-08-01,22.80290412902832,22.80290412902832,22.279369354248047,22.395709991455078,917851.0
+2013-08-04,22.337539672851562,22.68656349182129,22.2211971282959,22.453880310058594,529613.0
+2013-08-05,22.395709991455078,22.68656349182129,22.337539672851562,22.453880310058594,822036.0
+2013-08-11,22.453880310058594,22.453880310058594,22.453880310058594,22.453880310058594,0.0
+2013-08-13,22.570222854614258,22.628393173217773,22.453880310058594,22.570222854614258,405798.0
+2013-08-14,22.570222854614258,22.570222854614258,22.337539672851562,22.51205062866211,383442.0
+2013-08-15,22.453880310058594,22.570222854614258,22.279369354248047,22.453880310058594,568509.0
+2013-08-18,,,,,
+2013-08-19,22.2211971282959,22.2211971282959,21.988515853881836,21.988515853881836,649340.0
+2013-08-20,22.04668617248535,22.919246673583984,22.04668617248535,22.163026809692383,2714406.0
+2013-08-21,22.104856491088867,22.2211971282959,21.988515853881836,22.2211971282959,1047312.0
+2013-08-22,22.279369354248047,22.570222854614258,22.2211971282959,22.570222854614258,1443614.0
+2013-08-25,22.628393173217773,22.68656349182129,22.337539672851562,22.570222854614258,1116934.0
+2013-08-26,22.395709991455078,22.51205062866211,21.29046630859375,22.2211971282959,1459280.0
+2013-08-27,21.988515853881836,21.988515853881836,20.010711669921875,20.010711669921875,1787137.0
+2013-08-28,16.28778839111328,18.73095703125,16.17144775390625,17.39303207397461,3380604.0
+2013-08-29,17.80022621154785,18.207420349121094,16.869495391845703,17.39303207397461,2129733.0
+2013-09-01,17.451202392578125,17.916568756103516,17.451202392578125,17.916568756103516,3409593.0
+2013-09-02,17.916568756103516,17.916568756103516,17.39303207397461,17.56754493713379,3768690.0
+2013-09-03,23.123123168945312,24.324323654174805,22.972972869873047,23.423423767089844,5415445.0
+2013-09-04,23.423423767089844,23.573572158813477,21.846845626831055,21.99699592590332,4260210.0
+2013-09-05,21.921920776367188,22.147146224975586,20.57056999206543,20.945945739746094,9949410.0
+2013-09-08,21.09609603881836,21.321321487426758,20.420419692993164,20.645645141601562,5870505.0
+2013-09-09,20.720720291137695,21.546546936035156,20.120119094848633,20.87087059020996,13657699.0
+2013-09-10,21.39639663696289,21.621620178222656,21.246246337890625,21.39639663696289,4845565.0
+2013-09-11,21.546546936035156,21.546546936035156,21.021020889282227,21.09609603881836,2900699.0
+2013-09-12,21.321321487426758,21.771770477294922,21.171171188354492,21.471471786499023,4436449.0
+2013-09-15,21.69669532775879,22.29729652404785,21.471471786499023,22.29729652404785,1935164.0
+2013-09-16,22.372371673583984,22.372371673583984,21.921920776367188,22.29729652404785,1243616.0
+2013-09-17,22.372371673583984,22.897897720336914,22.22222137451172,22.672672271728516,2172795.0
+2013-09-18,22.597597122192383,22.672672271728516,22.22222137451172,22.597597122192383,999348.0
+2013-09-19,22.597597122192383,22.672672271728516,22.29729652404785,22.372371673583984,576508.0
+2013-09-24,22.372371673583984,22.447446823120117,21.846845626831055,21.846845626831055,1128491.0
+2013-09-25,21.846845626831055,21.846845626831055,21.846845626831055,21.846845626831055,0.0
+2013-09-26,21.246246337890625,21.321321487426758,20.87087059020996,21.09609603881836,1230367.0
+2013-09-29,21.021020889282227,21.021020889282227,20.87087059020996,20.945945739746094,529011.0
+2013-09-30,20.34534454345703,20.645645141601562,19.969968795776367,20.2702693939209,3253316.0
+2013-10-01,20.2702693939209,20.2702693939209,20.120119094848633,20.120119094848633,1100114.0
+2013-10-02,20.120119094848633,20.195194244384766,19.969968795776367,20.120119094848633,639672.0
+2013-10-03,20.120119094848633,20.120119094848633,20.045045852661133,20.120119094848633,603990.0
+2013-10-06,20.120119094848633,20.120119094848633,19.44444465637207,19.669668197631836,1260300.0
+2013-10-07,19.669668197631836,19.669668197631836,19.519519805908203,19.519519805908203,639110.0
+2013-10-08,19.519519805908203,19.519519805908203,19.44444465637207,19.519519805908203,514793.0
+2013-10-09,19.44444465637207,19.594593048095703,19.44444465637207,19.594593048095703,328862.0
+2013-10-10,19.519519805908203,19.669668197631836,19.44444465637207,19.594593048095703,1375174.0
+2013-10-13,19.594593048095703,19.594593048095703,19.594593048095703,19.594593048095703,0.0
+2013-10-20,19.74474334716797,20.045045852661133,19.74474334716797,20.045045852661133,935526.0
+2013-10-21,20.045045852661133,20.120119094848633,19.894893646240234,20.120119094848633,867680.0
+2013-10-22,20.120119094848633,20.195194244384766,19.894893646240234,19.969968795776367,829465.0
+2013-10-23,19.969968795776367,20.045045852661133,19.894893646240234,20.045045852661133,405324.0
+2013-10-24,20.045045852661133,20.120119094848633,20.045045852661133,20.045045852661133,512669.0
+2013-10-27,19.969968795776367,20.120119094848633,19.969968795776367,20.120119094848633,540347.0
+2013-10-28,20.120119094848633,20.195194244384766,19.969968795776367,20.045045852661133,823668.0
+2013-10-29,20.120119094848633,20.495494842529297,20.045045852661133,20.34534454345703,2459689.0
+2013-10-30,20.34534454345703,20.34534454345703,19.894893646240234,19.969968795776367,1498358.0
+2013-10-31,19.969968795776367,20.045045852661133,19.8198184967041,19.894893646240234,1136052.0
+2013-11-03,19.969968795776367,20.045045852661133,19.894893646240234,19.969968795776367,534030.0
+2013-11-04,19.969968795776367,19.969968795776367,19.8198184967041,19.969968795776367,421909.0
+2013-11-05,19.969968795776367,20.120119094848633,19.969968795776367,19.969968795776367,992712.0
+2013-11-06,20.045045852661133,20.045045852661133,19.969968795776367,20.045045852661133,442140.0
+2013-11-07,19.969968795776367,20.34534454345703,19.969968795776367,20.34534454345703,1562539.0
+2013-11-10,20.2702693939209,20.420419692993164,20.195194244384766,20.2702693939209,871133.0
+2013-11-11,20.195194244384766,20.645645141601562,20.120119094848633,20.645645141601562,1753272.0
+2013-11-12,20.645645141601562,20.945945739746094,20.645645141601562,20.87087059020996,1282184.0
+2013-11-13,20.720720291137695,20.945945739746094,20.57056999206543,20.720720291137695,1101393.0
+2013-11-14,20.720720291137695,20.795795440673828,20.645645141601562,20.720720291137695,617502.0
+2013-11-17,20.720720291137695,20.795795440673828,20.57056999206543,20.645645141601562,715439.0
+2013-11-18,20.645645141601562,20.720720291137695,20.495494842529297,20.495494842529297,717006.0
+2013-11-19,20.495494842529297,20.495494842529297,19.969968795776367,20.120119094848633,1431929.0
+2013-11-20,20.195194244384766,20.2702693939209,20.120119094848633,20.195194244384766,410664.0
+2013-11-21,20.195194244384766,20.2702693939209,20.120119094848633,20.195194244384766,240455.0
+2013-11-24,20.2702693939209,20.34534454345703,20.195194244384766,20.2702693939209,457701.0
+2013-11-25,20.2702693939209,20.420419692993164,20.195194244384766,20.34534454345703,792351.0
+2013-11-26,20.195194244384766,20.2702693939209,20.120119094848633,20.120119094848633,428892.0
+2013-11-27,20.120119094848633,20.195194244384766,20.120119094848633,20.120119094848633,388676.0
+2013-11-28,20.195194244384766,20.2702693939209,20.120119094848633,20.195194244384766,404520.0
+2013-12-01,20.2702693939209,20.34534454345703,20.195194244384766,20.2702693939209,545649.0
+2013-12-02,20.2702693939209,20.34534454345703,20.195194244384766,20.34534454345703,544043.0
+2013-12-03,20.2702693939209,20.34534454345703,19.969968795776367,20.045045852661133,633962.0
+2013-12-04,20.045045852661133,20.120119094848633,19.894893646240234,20.120119094848633,364292.0
+2013-12-05,20.120119094848633,20.195194244384766,20.045045852661133,20.195194244384766,419066.0
+2013-12-08,20.2702693939209,20.34534454345703,20.120119094848633,20.2702693939209,1031924.0
+2013-12-09,20.2702693939209,20.34534454345703,20.120119094848633,20.34534454345703,1288217.0
+2013-12-10,20.34534454345703,20.420419692993164,20.195194244384766,20.2702693939209,831096.0
+2013-12-11,20.2702693939209,20.34534454345703,20.195194244384766,20.195194244384766,364646.0
+2013-12-12,20.195194244384766,20.195194244384766,20.045045852661133,20.120119094848633,761739.0
+2013-12-15,20.120119094848633,20.2702693939209,20.045045852661133,20.120119094848633,601663.0
+2013-12-16,20.120119094848633,20.195194244384766,20.045045852661133,20.120119094848633,456848.0
+2013-12-17,20.120119094848633,20.2702693939209,20.120119094848633,20.2702693939209,1038937.0
+2013-12-18,20.2702693939209,20.2702693939209,20.120119094848633,20.2702693939209,538473.0
+2013-12-19,20.2702693939209,20.2702693939209,20.195194244384766,20.195194244384766,392046.0
+2013-12-22,20.2702693939209,20.57056999206543,20.195194244384766,20.57056999206543,1432056.0
+2013-12-23,20.57056999206543,20.57056999206543,20.34534454345703,20.420419692993164,978702.0
+2013-12-24,20.420419692993164,20.420419692993164,20.195194244384766,20.34534454345703,583211.0
+2013-12-25,20.2702693939209,20.34534454345703,20.195194244384766,20.195194244384766,699500.0
+2013-12-26,20.195194244384766,20.2702693939209,20.195194244384766,20.2702693939209,925089.0
+2013-12-29,20.34534454345703,20.87087059020996,20.2702693939209,20.87087059020996,1951350.0
+2013-12-30,20.87087059020996,20.87087059020996,20.645645141601562,20.795795440673828,2135572.0
+2013-12-31,20.795795440673828,20.795795440673828,20.645645141601562,20.645645141601562,857859.0
+2014-01-01,20.645645141601562,21.39639663696289,20.57056999206543,21.171171188354492,3916226.0
+2014-01-02,21.09609603881836,21.321321487426758,21.021020889282227,21.021020889282227,959202.0
+2014-01-05,21.021020889282227,21.246246337890625,21.021020889282227,21.09609603881836,953526.0
+2014-01-06,21.09609603881836,21.09609603881836,20.87087059020996,20.87087059020996,739641.0
+2014-01-07,20.795795440673828,21.021020889282227,20.795795440673828,20.945945739746094,690723.0
+2014-01-08,21.021020889282227,21.021020889282227,20.87087059020996,21.021020889282227,739221.0
+2014-01-09,21.021020889282227,21.171171188354492,20.945945739746094,21.171171188354492,720895.0
+2014-01-12,21.09609603881836,21.171171188354492,20.87087059020996,21.021020889282227,863427.0
+2014-01-13,21.021020889282227,21.09609603881836,20.87087059020996,21.021020889282227,688011.0
+2014-01-14,21.021020889282227,21.021020889282227,21.021020889282227,21.021020889282227,0.0
+2014-01-15,20.945945739746094,21.09609603881836,20.945945739746094,21.021020889282227,628825.0
+2014-01-16,21.021020889282227,21.471471786499023,20.87087059020996,21.246246337890625,1753519.0
+2014-01-19,21.09609603881836,21.471471786499023,21.09609603881836,21.39639663696289,904354.0
+2014-01-20,21.321321487426758,21.39639663696289,21.171171188354492,21.171171188354492,817760.0
+2014-01-21,21.021020889282227,21.171171188354492,20.945945739746094,21.09609603881836,953753.0
+2014-01-22,21.021020889282227,22.29729652404785,20.945945739746094,21.921920776367188,3303332.0
+2014-01-23,21.921920776367188,22.22222137451172,21.846845626831055,22.072071075439453,943765.0
+2014-01-26,21.69669532775879,21.921920776367188,21.621620178222656,21.846845626831055,904377.0
+2014-01-27,21.921920776367188,22.072071075439453,21.621620178222656,21.846845626831055,1172042.0
+2014-01-28,21.846845626831055,21.846845626831055,21.621620178222656,21.771770477294922,654887.0
+2014-01-29,21.846845626831055,21.846845626831055,21.621620178222656,21.771770477294922,679433.0
+2014-01-30,21.69669532775879,21.69669532775879,21.546546936035156,21.69669532775879,350866.0
+2014-02-02,21.621620178222656,21.771770477294922,21.546546936035156,21.621620178222656,390313.0
+2014-02-03,21.546546936035156,21.621620178222656,21.39639663696289,21.39639663696289,509538.0
+2014-02-04,21.021020889282227,21.246246337890625,21.021020889282227,21.246246337890625,460579.0
+2014-02-05,21.246246337890625,21.246246337890625,21.09609603881836,21.246246337890625,331340.0
+2014-02-06,21.246246337890625,21.246246337890625,21.09609603881836,21.171171188354492,730946.0
+2014-02-09,21.246246337890625,21.39639663696289,21.021020889282227,21.246246337890625,845413.0
+2014-02-10,21.171171188354492,21.246246337890625,21.09609603881836,21.171171188354492,442953.0
+2014-02-11,21.171171188354492,21.171171188354492,20.87087059020996,21.021020889282227,1603781.0
+2014-02-12,21.021020889282227,21.09609603881836,20.945945739746094,21.021020889282227,557763.0
+2014-02-13,20.945945739746094,20.945945739746094,20.795795440673828,20.87087059020996,711191.0
+2014-02-16,20.945945739746094,21.09609603881836,20.87087059020996,21.09609603881836,851253.0
+2014-02-17,21.021020889282227,21.09609603881836,20.945945739746094,21.021020889282227,743922.0
+2014-02-18,21.021020889282227,21.09609603881836,20.945945739746094,21.09609603881836,649752.0
+2014-02-19,21.09609603881836,21.09609603881836,20.945945739746094,20.945945739746094,648997.0
+2014-02-20,20.945945739746094,21.09609603881836,20.87087059020996,21.021020889282227,702418.0
+2014-02-23,21.021020889282227,21.09609603881836,20.945945739746094,21.021020889282227,621699.0
+2014-02-24,20.945945739746094,21.246246337890625,20.945945739746094,21.171171188354492,1159355.0
+2014-02-25,21.171171188354492,21.246246337890625,21.021020889282227,21.246246337890625,1338961.0
+2014-02-26,21.246246337890625,21.471471786499023,21.09609603881836,21.246246337890625,1865368.0
+2014-02-27,21.321321487426758,21.546546936035156,21.246246337890625,21.321321487426758,1330438.0
+2014-03-02,21.321321487426758,21.39639663696289,20.945945739746094,21.09609603881836,1174662.0
+2014-03-03,21.09609603881836,21.171171188354492,20.795795440673828,21.021020889282227,993295.0
+2014-03-04,21.021020889282227,21.471471786499023,21.021020889282227,21.321321487426758,1204623.0
+2014-03-05,21.471471786499023,21.471471786499023,20.945945739746094,21.171171188354492,1731404.0
+2014-03-06,21.171171188354492,21.39639663696289,21.171171188354492,21.171171188354492,1146953.0
+2014-03-09,21.246246337890625,21.471471786499023,21.171171188354492,21.321321487426758,1518451.0
+2014-03-10,21.39639663696289,21.69669532775879,21.246246337890625,21.546546936035156,2117600.0
+2014-03-11,21.621620178222656,21.771770477294922,21.471471786499023,21.546546936035156,1183081.0
+2014-03-12,21.471471786499023,21.546546936035156,21.321321487426758,21.39639663696289,909726.0
+2014-03-13,21.39639663696289,21.39639663696289,21.39639663696289,21.39639663696289,0.0
+2014-03-16,21.321321487426758,22.22222137451172,21.321321487426758,22.147146224975586,4488078.0
+2014-03-17,22.29729652404785,22.447446823120117,22.072071075439453,22.22222137451172,3364790.0
+2014-03-18,22.22222137451172,22.372371673583984,21.921920776367188,22.147146224975586,1760073.0
+2014-03-19,22.072071075439453,22.072071075439453,21.771770477294922,21.99699592590332,1129643.0
+2014-03-20,21.99699592590332,22.072071075439453,21.771770477294922,21.846845626831055,777150.0
+2014-03-23,21.921920776367188,22.22222137451172,21.846845626831055,22.147146224975586,1158855.0
+2014-03-24,22.22222137451172,22.597597122192383,22.147146224975586,22.372371673583984,2530476.0
+2014-03-25,22.447446823120117,22.672672271728516,22.22222137451172,22.52252197265625,1580839.0
+2014-03-26,22.597597122192383,22.672672271728516,22.372371673583984,22.372371673583984,880007.0
+2014-03-27,22.372371673583984,22.52252197265625,22.072071075439453,22.147146224975586,1226762.0
+2014-03-30,22.29729652404785,22.29729652404785,22.072071075439453,22.29729652404785,681905.0
+2014-03-31,22.22222137451172,22.372371673583984,22.072071075439453,22.29729652404785,485500.0
+2014-04-01,22.447446823120117,22.74774742126465,22.447446823120117,22.672672271728516,3139986.0
+2014-04-02,22.82282257080078,22.82282257080078,22.447446823120117,22.447446823120117,2034428.0
+2014-04-03,22.52252197265625,22.597597122192383,22.372371673583984,22.447446823120117,1353913.0
+2014-04-06,22.447446823120117,22.597597122192383,22.29729652404785,22.372371673583984,1447478.0
+2014-04-07,22.372371673583984,22.447446823120117,22.22222137451172,22.447446823120117,1539375.0
+2014-04-08,22.447446823120117,22.897897720336914,22.372371673583984,22.74774742126465,3149701.0
+2014-04-09,22.82282257080078,23.573572158813477,22.447446823120117,23.123123168945312,5209452.0
+2014-04-10,23.123123168945312,23.34834861755371,22.597597122192383,22.897897720336914,2199426.0
+2014-04-13,22.672672271728516,22.74774742126465,22.447446823120117,22.672672271728516,1647855.0
+2014-04-14,22.597597122192383,22.972972869873047,22.597597122192383,22.972972869873047,1142814.0
+2014-04-15,23.04804801940918,23.573572158813477,22.972972869873047,23.34834861755371,2627942.0
+2014-04-16,23.498498916625977,24.024023056030273,23.34834861755371,23.723722457885742,4311637.0
+2014-04-17,23.723722457885742,24.024023056030273,23.573572158813477,23.798797607421875,2077526.0
+2014-04-20,23.723722457885742,23.94894790649414,23.573572158813477,23.64864730834961,1891852.0
+2014-04-21,23.64864730834961,23.723722457885742,23.273273468017578,23.34834861755371,2114165.0
+2014-04-22,23.123123168945312,23.198198318481445,22.897897720336914,23.123123168945312,1772565.0
+2014-04-23,23.273273468017578,23.498498916625977,22.897897720336914,23.04804801940918,1867534.0
+2014-04-24,23.04804801940918,23.64864730834961,22.897897720336914,23.273273468017578,3618894.0
+2014-04-27,23.423423767089844,24.024023056030273,23.34834861755371,23.798797607421875,2546507.0
+2014-04-28,23.873872756958008,24.099098205566406,23.798797607421875,23.94894790649414,2346540.0
+2014-04-29,23.94894790649414,24.024023056030273,23.573572158813477,23.64864730834961,1855541.0
+2014-04-30,23.64864730834961,23.798797607421875,23.498498916625977,23.573572158813477,936397.0
+2014-05-01,23.723722457885742,23.873872756958008,23.64864730834961,23.723722457885742,982096.0
+2014-05-04,23.723722457885742,24.399398803710938,23.723722457885742,24.17417335510254,4096009.0
+2014-05-05,24.17417335510254,24.7747745513916,24.17417335510254,24.47447395324707,2355509.0
+2014-05-06,24.549549102783203,24.69969940185547,24.099098205566406,24.249248504638672,1884512.0
+2014-05-07,24.099098205566406,24.324323654174805,24.024023056030273,24.249248504638672,990394.0
+2014-05-08,24.249248504638672,24.324323654174805,23.94894790649414,24.024023056030273,1350598.0
+2014-05-11,24.024023056030273,24.17417335510254,23.723722457885742,23.873872756958008,1395511.0
+2014-05-12,23.873872756958008,24.324323654174805,23.873872756958008,24.249248504638672,1807377.0
+2014-05-13,24.324323654174805,24.549549102783203,24.249248504638672,24.324323654174805,1556202.0
+2014-05-14,24.324323654174805,25.450450897216797,24.249248504638672,25.375375747680664,3780786.0
+2014-05-15,25.375375747680664,25.375375747680664,24.924924850463867,25.075075149536133,2361657.0
+2014-05-18,25.0,25.675674438476562,25.0,25.375375747680664,2417298.0
+2014-05-19,25.375375747680664,25.525524139404297,24.624624252319336,25.0,1907981.0
+2014-05-20,24.924924850463867,25.075075149536133,24.7747745513916,25.0,639509.0
+2014-05-21,24.849849700927734,25.525524139404297,24.849849700927734,25.30030059814453,1637244.0
+2014-05-22,25.30030059814453,26.12612533569336,25.2252254486084,25.675674438476562,3307704.0
+2014-05-25,25.525524139404297,26.201200485229492,25.30030059814453,25.975975036621094,1858499.0
+2014-05-26,26.12612533569336,26.201200485229492,25.975975036621094,25.975975036621094,1240393.0
+2014-05-27,25.975975036621094,26.12612533569336,25.675674438476562,25.825824737548828,1259453.0
+2014-05-28,25.90089988708496,25.90089988708496,25.60059928894043,25.750749588012695,1010534.0
+2014-05-29,25.60059928894043,25.825824737548828,25.450450897216797,25.60059928894043,2165708.0
+2014-06-01,25.675674438476562,25.675674438476562,25.450450897216797,25.675674438476562,542259.0
+2014-06-02,25.60059928894043,26.12612533569336,25.525524139404297,26.051050186157227,1512552.0
+2014-06-03,26.12612533569336,26.276275634765625,25.90089988708496,25.975975036621094,1260638.0
+2014-06-04,25.90089988708496,26.051050186157227,25.675674438476562,25.750749588012695,784167.0
+2014-06-05,25.750749588012695,25.90089988708496,25.30030059814453,25.30030059814453,905161.0
+2014-06-08,25.30030059814453,25.375375747680664,24.249248504638672,24.624624252319336,2010494.0
+2014-06-09,24.69969940185547,24.849849700927734,24.399398803710938,24.849849700927734,593914.0
+2014-06-10,24.849849700927734,24.849849700927734,24.47447395324707,24.47447395324707,525416.0
+2014-06-11,24.47447395324707,24.549549102783203,24.249248504638672,24.399398803710938,753994.0
+2014-06-12,24.249248504638672,24.47447395324707,24.099098205566406,24.399398803710938,620325.0
+2014-06-15,23.94894790649414,24.024023056030273,23.723722457885742,23.798797607421875,1018906.0
+2014-06-16,23.873872756958008,23.94894790649414,22.972972869873047,22.972972869873047,891752.0
+2014-06-17,22.972972869873047,23.34834861755371,22.82282257080078,23.04804801940918,499120.0
+2014-06-18,23.198198318481445,23.423423767089844,22.897897720336914,23.423423767089844,483828.0
+2014-06-19,23.423423767089844,23.498498916625977,22.897897720336914,23.04804801940918,345061.0
+2014-06-22,23.04804801940918,23.198198318481445,22.82282257080078,22.82282257080078,363125.0
+2014-06-23,22.82282257080078,22.82282257080078,22.147146224975586,22.52252197265625,958771.0
+2014-06-24,22.372371673583984,22.82282257080078,22.22222137451172,22.74774742126465,546488.0
+2014-06-25,22.74774742126465,23.04804801940918,22.672672271728516,22.82282257080078,580797.0
+2014-06-26,22.82282257080078,23.198198318481445,22.74774742126465,23.123123168945312,627644.0
+2014-06-29,23.04804801940918,23.04804801940918,22.74774742126465,22.897897720336914,204128.0
+2014-06-30,22.897897720336914,22.897897720336914,22.597597122192383,22.82282257080078,122604.0
+2014-07-01,22.82282257080078,23.573572158813477,22.74774742126465,23.498498916625977,461823.0
+2014-07-02,23.64864730834961,24.024023056030273,23.573572158813477,23.94894790649414,335321.0
+2014-07-03,23.873872756958008,24.324323654174805,23.64864730834961,24.324323654174805,564245.0
+2014-07-06,24.249248504638672,24.624624252319336,24.17417335510254,24.549549102783203,284364.0
+2014-07-07,24.47447395324707,24.624624252319336,24.324323654174805,24.624624252319336,155685.0
+2014-07-08,24.399398803710938,24.549549102783203,24.324323654174805,24.549549102783203,130065.0
+2014-07-09,24.47447395324707,24.47447395324707,24.17417335510254,24.17417335510254,80865.0
+2014-07-10,24.249248504638672,24.324323654174805,24.024023056030273,24.17417335510254,154065.0
+2014-07-13,24.024023056030273,24.249248504638672,24.024023056030273,24.024023056030273,268511.0
+2014-07-14,24.024023056030273,24.549549102783203,23.94894790649414,24.324323654174805,278007.0
+2014-07-15,24.47447395324707,25.2252254486084,24.324323654174805,25.2252254486084,782109.0
+2014-07-16,25.2252254486084,25.450450897216797,24.7747745513916,25.2252254486084,689453.0
+2014-07-17,25.150150299072266,25.150150299072266,24.7747745513916,25.0,383843.0
+2014-07-20,24.249248504638672,25.0,24.249248504638672,24.849849700927734,248045.0
+2014-07-21,24.69969940185547,25.450450897216797,24.69969940185547,25.375375747680664,605838.0
+2014-07-22,25.30030059814453,25.375375747680664,24.624624252319336,24.69969940185547,1082688.0
+2014-07-23,24.69969940185547,24.7747745513916,23.798797607421875,23.798797607421875,1224566.0
+2014-07-24,23.873872756958008,24.399398803710938,23.798797607421875,24.249248504638672,585410.0
+2014-08-03,24.324323654174805,24.47447395324707,24.17417335510254,24.399398803710938,248207.0
+2014-08-04,24.47447395324707,24.924924850463867,24.47447395324707,24.849849700927734,446149.0
+2014-08-05,24.849849700927734,25.075075149536133,24.47447395324707,24.924924850463867,522589.0
+2014-08-06,24.849849700927734,25.150150299072266,24.69969940185547,24.924924850463867,237190.0
+2014-08-07,24.849849700927734,25.075075149536133,24.7747745513916,24.924924850463867,188817.0
+2014-08-10,25.0,25.0,24.7747745513916,24.924924850463867,464124.0
+2014-08-11,25.0,25.0,24.7747745513916,24.849849700927734,409538.0
+2014-08-12,24.849849700927734,25.0,24.69969940185547,24.69969940185547,785180.0
+2014-08-13,24.624624252319336,25.0,24.549549102783203,24.549549102783203,769892.0
+2014-08-14,24.624624252319336,24.7747745513916,24.47447395324707,24.47447395324707,417159.0
+2014-08-17,24.399398803710938,24.624624252319336,24.399398803710938,24.47447395324707,755168.0
+2014-08-18,24.47447395324707,25.075075149536133,24.47447395324707,24.69969940185547,1432151.0
+2014-08-19,24.7747745513916,25.150150299072266,24.7747745513916,24.924924850463867,988146.0
+2014-08-20,25.075075149536133,25.525524139404297,24.924924850463867,25.375375747680664,2448693.0
+2014-08-21,25.60059928894043,25.60059928894043,25.150150299072266,25.30030059814453,1467158.0
+2014-08-24,25.525524139404297,25.60059928894043,25.30030059814453,25.375375747680664,1016251.0
+2014-08-25,25.450450897216797,25.60059928894043,24.624624252319336,24.924924850463867,1258000.0
+2014-08-26,25.075075149536133,25.150150299072266,24.924924850463867,25.075075149536133,427324.0
+2014-08-27,25.150150299072266,25.750749588012695,25.150150299072266,25.60059928894043,1801019.0
+2014-08-28,25.750749588012695,25.975975036621094,25.525524139404297,25.90089988708496,1740124.0
+2014-08-31,25.90089988708496,26.801801681518555,25.90089988708496,26.65165138244629,2530875.0
+2014-09-01,26.726726531982422,26.876876831054688,26.276275634765625,26.726726531982422,1235526.0
+2014-09-02,26.726726531982422,26.726726531982422,26.351350784301758,26.576576232910156,753289.0
+2014-09-03,26.42642593383789,26.576576232910156,26.201200485229492,26.276275634765625,818398.0
+2014-09-04,26.276275634765625,27.55255126953125,26.201200485229492,27.027027130126953,3819436.0
+2014-09-07,27.327327728271484,28.303302764892578,27.327327728271484,28.153152465820312,2736687.0
+2014-09-08,28.153152465820312,28.528528213500977,27.927927017211914,28.37837791442871,1440957.0
+2014-09-09,28.37837791442871,28.37837791442871,27.927927017211914,28.303302764892578,1084466.0
+2014-09-10,28.37837791442871,29.50450325012207,28.303302764892578,29.054054260253906,3362353.0
+2014-09-11,29.429428100585938,30.33032989501953,29.429428100585938,29.8048038482666,4840552.0
+2014-09-14,29.879878997802734,31.231231689453125,29.8048038482666,30.630630493164062,3172387.0
+2014-09-15,30.780780792236328,31.231231689453125,30.030029296875,30.180179595947266,2229720.0
+2014-09-16,30.105104446411133,31.68168067932129,30.030029296875,30.93092918395996,3424085.0
+2014-09-17,30.85585594177246,31.381380081176758,30.480480194091797,30.630630493164062,1694667.0
+2014-09-18,30.55555534362793,31.006006240844727,30.480480194091797,30.480480194091797,1094543.0
+2014-09-21,30.405405044555664,30.630630493164062,30.105104446411133,30.105104446411133,1296931.0
+2014-09-22,30.030029296875,31.08108139038086,29.429428100585938,30.85585594177246,1668718.0
+2014-09-24,30.780780792236328,31.531530380249023,30.180179595947266,30.2552547454834,1424944.0
+2014-09-25,30.480480194091797,30.85585594177246,30.030029296875,30.180179595947266,801434.0
+2014-09-28,30.180179595947266,30.180179595947266,28.37837791442871,28.60360336303711,1748447.0
+2014-09-29,28.453453063964844,29.279279708862305,28.37837791442871,28.828828811645508,788496.0
+2014-09-30,29.054054260253906,29.12912940979004,28.528528213500977,28.60360336303711,432434.0
+2014-10-01,28.678678512573242,28.828828811645508,28.60360336303711,28.678678512573242,348716.0
+2014-10-02,28.60360336303711,28.903902053833008,28.07807731628418,28.903902053833008,1098664.0
+2014-10-12,28.37837791442871,28.453453063964844,26.726726531982422,27.327327728271484,755780.0
+2014-10-13,26.726726531982422,28.303302764892578,26.65165138244629,28.303302764892578,372337.0
+2014-10-14,28.303302764892578,28.303302764892578,27.402402877807617,28.003002166748047,419761.0
+2014-10-15,27.85285186767578,28.07807731628418,27.477476119995117,27.702701568603516,443027.0
+2014-10-16,27.327327728271484,29.279279708862305,26.351350784301758,27.77777671813965,1698204.0
+2014-10-19,28.453453063964844,28.60360336303711,28.153152465820312,28.528528213500977,859986.0
+2014-10-20,28.528528213500977,29.279279708862305,28.453453063964844,29.12912940979004,749377.0
+2014-10-21,29.12912940979004,29.279279708862305,28.528528213500977,28.528528213500977,1169185.0
+2014-10-22,28.828828811645508,29.50450325012207,28.678678512573242,28.97897720336914,1308418.0
+2014-10-23,28.903902053833008,29.8048038482666,28.828828811645508,29.354354858398438,788165.0
+2014-10-26,29.72972869873047,30.705705642700195,29.72972869873047,30.405405044555664,842286.0
+2014-10-27,30.630630493164062,30.780780792236328,29.72972869873047,30.030029296875,967598.0
+2014-10-28,30.105104446411133,30.2552547454834,29.8048038482666,30.030029296875,594337.0
+2014-10-29,30.2552547454834,30.2552547454834,29.50450325012207,29.8048038482666,571224.0
+2014-10-30,28.97897720336914,29.204204559326172,28.003002166748047,28.003002166748047,1102032.0
+2014-11-02,28.228227615356445,28.528528213500977,25.675674438476562,25.750749588012695,1618331.0
+2014-11-03,25.975975036621094,27.402402877807617,25.90089988708496,27.327327728271484,1476534.0
+2014-11-04,27.327327728271484,28.303302764892578,26.726726531982422,27.702701568603516,1219690.0
+2014-11-05,27.77777671813965,30.630630493164062,27.55255126953125,30.630630493164062,3867107.0
+2014-11-06,31.231231689453125,32.58258056640625,30.630630493164062,31.831830978393555,5866807.0
+2014-11-09,31.98198127746582,32.732730865478516,31.381380081176758,32.05705642700195,2518030.0
+2014-11-10,31.906906127929688,34.15916061401367,31.68168067932129,33.55855941772461,3873919.0
+2014-11-11,33.55855941772461,33.93393325805664,32.58258056640625,32.657657623291016,2821120.0
+2014-11-12,32.58258056640625,33.33333206176758,31.98198127746582,33.03303146362305,2324404.0
+2014-11-13,33.33333206176758,33.783782958984375,32.282283782958984,33.25825881958008,2218696.0
+2014-11-16,33.03303146362305,34.5345344543457,32.732730865478516,33.783782958984375,2793080.0
+2014-11-17,33.483482360839844,33.783782958984375,32.20720672607422,32.58258056640625,2098773.0
+2014-11-18,32.50750732421875,34.68468475341797,32.432430267333984,33.93393325805664,2141272.0
+2014-11-19,34.30930709838867,35.28528594970703,32.282283782958984,33.33333206176758,6202257.0
+2014-11-20,33.18318176269531,34.084083557128906,33.10810852050781,33.25825881958008,1848820.0
+2014-11-23,33.408409118652344,34.009010314941406,33.33333206176758,33.483482360839844,1344027.0
+2014-11-24,33.783782958984375,35.06005859375,33.408409118652344,34.30930709838867,3894738.0
+2014-11-25,34.5345344543457,34.834835052490234,33.18318176269531,33.708709716796875,2189612.0
+2014-11-26,33.10810852050781,33.483482360839844,30.180179595947266,32.88288116455078,3537329.0
+2014-11-27,32.282283782958984,33.858856201171875,32.13213348388672,33.783782958984375,2275061.0
+2014-11-30,32.13213348388672,33.03303146362305,30.93092918395996,31.531530380249023,1614378.0
+2014-12-01,31.906906127929688,35.135135650634766,31.906906127929688,35.135135650634766,2092123.0
+2014-12-02,35.58558654785156,36.03603744506836,33.18318176269531,34.084083557128906,7061123.0
+2014-12-03,34.084083557128906,35.81081008911133,33.783782958984375,35.36035919189453,3578581.0
+2014-12-04,35.58558654785156,36.336334228515625,35.36035919189453,35.5105094909668,2534128.0
+2014-12-07,35.28528594970703,36.186187744140625,35.28528594970703,35.66065979003906,1159538.0
+2014-12-08,35.73573684692383,35.88588333129883,35.135135650634766,35.135135650634766,1187501.0
+2014-12-09,33.33333206176758,34.909908294677734,33.33333206176758,34.75975799560547,975468.0
+2014-12-10,34.68468475341797,34.9849853515625,33.858856201171875,33.858856201171875,990305.0
+2014-12-11,33.03303146362305,35.28528594970703,32.58258056640625,35.06005859375,1846305.0
+2014-12-14,33.783782958984375,34.75975799560547,33.483482360839844,33.63363265991211,1080104.0
+2014-12-15,34.23423385620117,34.45945739746094,31.606605529785156,31.756755828857422,2377304.0
+2014-12-16,30.630630493164062,30.780780792236328,28.60360336303711,28.60360336303711,2388640.0
+2014-12-17,28.828828811645508,29.72972869873047,25.975975036621094,25.975975036621094,5599022.0
+2014-12-18,26.876876831054688,28.753753662109375,26.42642593383789,28.60360336303711,4797384.0
+2014-12-21,29.579578399658203,30.480480194091797,27.17717742919922,29.354354858398438,3017973.0
+2014-12-22,29.879878997802734,30.480480194091797,28.528528213500977,30.180179595947266,1492718.0
+2014-12-23,29.72972869873047,30.630630493164062,29.579578399658203,30.2552547454834,1749528.0
+2014-12-24,30.630630493164062,33.25825881958008,30.55555534362793,33.25825881958008,2514859.0
+2014-12-25,33.783782958984375,36.561561584472656,33.18318176269531,36.561561584472656,4276589.0
+2014-12-28,36.93693542480469,39.039039611816406,36.93693542480469,37.387386322021484,5520378.0
+2014-12-29,37.46246337890625,38.13813781738281,36.336334228515625,36.71171188354492,4003541.0
+2014-12-30,35.4354362487793,35.73573684692383,33.33333206176758,34.009010314941406,1819749.0
+2014-12-31,34.9849853515625,35.960960388183594,30.85585594177246,32.88288116455078,5825204.0
+2015-01-01,33.55855941772461,34.009010314941406,32.282283782958984,32.732730865478516,3265204.0
+2015-01-04,32.88288116455078,33.483482360839844,31.531530380249023,31.831830978393555,1839057.0
+2015-01-05,30.630630493164062,31.45645523071289,28.903902053833008,28.903902053833008,2970799.0
+2015-01-06,27.77777671813965,30.705705642700195,26.351350784301758,30.180179595947266,5245334.0
+2015-01-07,30.030029296875,31.231231689453125,29.354354858398438,30.405405044555664,4439745.0
+2015-01-08,31.68168067932129,33.708709716796875,31.68168067932129,32.50750732421875,4492029.0
+2015-01-11,32.657657623291016,32.80780792236328,29.50450325012207,29.50450325012207,6563920.0
+2015-01-12,28.453453063964844,30.93092918395996,26.801801681518555,29.429428100585938,20305354.0
+2015-01-13,28.528528213500977,30.480480194091797,27.77777671813965,29.8048038482666,8590022.0
+2015-01-14,30.105104446411133,31.98198127746582,30.105104446411133,31.381380081176758,7471335.0
+2015-01-15,31.906906127929688,32.95795822143555,31.231231689453125,32.357357025146484,7116094.0
+2015-01-18,32.88288116455078,34.30930709838867,32.657657623291016,33.408409118652344,4931783.0
+2015-01-19,33.55855941772461,34.75975799560547,33.33333206176758,34.6096076965332,4413091.0
+2015-01-20,34.834835052490234,34.9849853515625,33.708709716796875,34.45945739746094,2896107.0
+2015-01-21,34.30930709838867,35.06005859375,31.531530380249023,32.50750732421875,4275606.0
+2015-01-22,31.756755828857422,33.25825881958008,31.606605529785156,32.95795822143555,3016603.0
+2015-01-26,33.18318176269531,34.909908294677734,33.18318176269531,34.38438415527344,3316464.0
+2015-01-27,34.5345344543457,34.909908294677734,33.783782958984375,34.6096076965332,2682025.0
+2015-01-28,34.6096076965332,37.387386322021484,34.38438415527344,36.93693542480469,4123517.0
+2015-01-29,36.78678512573242,37.83783721923828,36.261260986328125,37.46246337890625,2404515.0
+2015-02-01,39.039039611816406,40.39038848876953,38.438438415527344,39.18918991088867,3768997.0
+2015-02-02,39.18918991088867,39.78978729248047,38.438438415527344,39.039039611816406,2802691.0
+2015-02-03,39.18918991088867,39.18918991088867,35.5105094909668,37.46246337890625,5460093.0
+2015-02-04,37.387386322021484,38.28828811645508,37.01201248168945,37.23723602294922,2162685.0
+2015-02-05,36.561561584472656,37.83783721923828,36.561561584472656,37.46246337890625,1920831.0
+2015-02-08,37.687686920166016,39.18918991088867,37.46246337890625,38.738739013671875,3690136.0
+2015-02-09,38.88888931274414,38.88888931274414,34.75975799560547,34.75975799560547,6434876.0
+2015-02-10,34.45945739746094,35.210208892822266,31.306306838989258,31.306306838989258,16398299.0
+2015-02-11,31.231231689453125,31.231231689453125,28.228227615356445,28.228227615356445,27682716.0
+2015-02-12,27.77777671813965,29.204204559326172,27.17717742919922,28.228227615356445,20593424.0
+2015-02-15,28.753753662109375,28.97897720336914,28.37837791442871,28.678678512573242,8215537.0
+2015-02-16,28.60360336303711,28.678678512573242,28.003002166748047,28.153152465820312,4004942.0
+2015-02-17,28.003002166748047,28.303302764892578,27.327327728271484,27.477476119995117,4451740.0
+2015-02-18,27.477476119995117,28.828828811645508,27.17717742919922,28.37837791442871,8557090.0
+2015-02-19,28.37837791442871,28.828828811645508,28.228227615356445,28.303302764892578,4925728.0
+2015-02-22,28.37837791442871,28.903902053833008,27.927927017211914,28.37837791442871,5781619.0
+2015-02-23,28.453453063964844,28.528528213500977,27.327327728271484,27.85285186767578,2989360.0
+2015-02-24,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-02-25,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-02-26,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-03-01,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-03-02,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-03-03,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-03-04,27.85285186767578,27.85285186767578,27.85285186767578,27.85285186767578,0.0
+2015-03-05,26.42642593383789,26.801801681518555,26.42642593383789,26.65165138244629,1554809.0
+2015-03-08,26.801801681518555,27.477476119995117,26.576576232910156,26.951950073242188,3833257.0
+2015-03-09,26.801801681518555,27.477476119995117,26.576576232910156,26.951950073242188,3833257.0
+2015-03-10,27.102102279663086,27.102102279663086,26.65165138244629,26.876876831054688,1401171.0
+2015-03-11,26.65165138244629,26.801801681518555,26.351350784301758,26.65165138244629,2224311.0
+2015-03-12,26.65165138244629,26.801801681518555,26.501501083374023,26.501501083374023,1476496.0
+2015-03-15,26.276275634765625,26.501501083374023,26.201200485229492,26.351350784301758,1313791.0
+2015-03-16,26.276275634765625,26.351350784301758,24.924924850463867,25.2252254486084,2493837.0
+2015-03-17,25.150150299072266,25.30030059814453,24.69969940185547,24.849849700927734,1632009.0
+2015-03-18,24.7747745513916,24.7747745513916,22.597597122192383,24.099098205566406,1831595.0
+2015-03-19,24.549549102783203,24.549549102783203,23.873872756958008,24.099098205566406,1672921.0
+2015-03-22,24.324323654174805,24.549549102783203,24.249248504638672,24.549549102783203,1210544.0
+2015-03-23,24.549549102783203,25.30030059814453,24.249248504638672,24.624624252319336,2542390.0
+2015-03-24,24.69969940185547,25.0,24.47447395324707,24.624624252319336,1350075.0
+2015-03-25,24.549549102783203,24.624624252319336,22.22222137451172,22.22222137451172,2545002.0
+2015-03-26,20.645645141601562,22.147146224975586,20.645645141601562,21.99699592590332,3369211.0
+2015-03-29,22.29729652404785,22.74774742126465,21.921920776367188,22.447446823120117,2794087.0
+2015-03-30,22.74774742126465,24.624624252319336,22.672672271728516,23.723722457885742,7148096.0
+2015-03-31,23.723722457885742,24.324323654174805,22.897897720336914,23.273273468017578,3511525.0
+2015-04-01,23.423423767089844,23.723722457885742,22.972972869873047,23.273273468017578,1837991.0
+2015-04-02,23.498498916625977,23.573572158813477,21.771770477294922,22.29729652404785,2151334.0
+2015-04-05,22.22222137451172,22.447446823120117,20.57056999206543,21.321321487426758,2130038.0
+2015-04-06,21.621620178222656,21.69669532775879,21.171171188354492,21.39639663696289,1346792.0
+2015-04-07,21.546546936035156,21.846845626831055,21.471471786499023,21.846845626831055,1385059.0
+2015-04-08,21.921920776367188,22.447446823120117,21.69669532775879,21.771770477294922,1709767.0
+2015-04-09,21.69669532775879,21.921920776367188,21.621620178222656,21.846845626831055,923502.0
+2015-04-12,21.771770477294922,22.372371673583984,21.69669532775879,21.69669532775879,1967481.0
+2015-04-13,21.69669532775879,22.29729652404785,21.69669532775879,21.99699592590332,1698498.0
+2015-04-14,22.147146224975586,22.147146224975586,21.771770477294922,21.846845626831055,1100302.0
+2015-04-15,21.99699592590332,22.29729652404785,21.921920776367188,22.22222137451172,2074875.0
+2015-04-16,22.22222137451172,22.29729652404785,21.99699592590332,21.99699592590332,1527722.0
+2015-04-19,22.372371673583984,22.82282257080078,22.29729652404785,22.52252197265625,2781770.0
+2015-04-20,22.672672271728516,22.672672271728516,22.147146224975586,22.29729652404785,1461099.0
+2015-04-21,22.147146224975586,22.29729652404785,21.846845626831055,21.99699592590332,1160233.0
+2015-04-22,22.447446823120117,22.74774742126465,22.147146224975586,22.29729652404785,3890450.0
+2015-04-23,22.29729652404785,22.597597122192383,22.22222137451172,22.597597122192383,2021696.0
+2015-04-26,23.04804801940918,23.64864730834961,22.897897720336914,23.37837791442871,4488618.0
+2015-04-27,23.498498916625977,23.64864730834961,23.273273468017578,23.303302764892578,2365614.0
+2015-04-28,23.273273468017578,23.273273468017578,22.897897720336914,22.972972869873047,1693024.0
+2015-04-29,23.123123168945312,23.273273468017578,22.672672271728516,22.987987518310547,1570210.0
+2015-04-30,22.987987518310547,22.987987518310547,22.987987518310547,22.987987518310547,0.0
+2015-05-03,23.573572158813477,23.94894790649414,22.897897720336914,23.333332061767578,4788530.0
+2015-05-04,23.423423767089844,23.64864730834961,23.198198318481445,23.40840721130371,1785733.0
+2015-05-05,23.64864730834961,25.0,23.498498916625977,24.189189910888672,6764006.0
+2015-05-06,24.17417335510254,24.624624252319336,24.099098205566406,24.264263153076172,2486882.0
+2015-05-07,24.249248504638672,24.324323654174805,23.723722457885742,24.009008407592773,1728986.0
+2015-05-10,24.024023056030273,24.249248504638672,23.798797607421875,24.099098205566406,1031345.0
+2015-05-11,24.17417335510254,24.249248504638672,23.498498916625977,23.543542861938477,1482828.0
+2015-05-12,23.573572158813477,23.798797607421875,23.498498916625977,23.738737106323242,955352.0
+2015-05-13,23.798797607421875,23.873872756958008,23.498498916625977,23.60360336303711,672242.0
+2015-05-14,23.64864730834961,23.94894790649414,23.423423767089844,23.663663864135742,1232509.0
+2015-05-17,23.723722457885742,24.099098205566406,23.723722457885742,23.888887405395508,1101154.0
+2015-05-18,23.873872756958008,24.024023056030273,23.798797607421875,23.903902053833008,1004207.0
+2015-05-19,23.873872756958008,23.94894790649414,23.723722457885742,23.888887405395508,919498.0
+2015-05-20,23.723722457885742,23.873872756958008,23.498498916625977,23.528528213500977,873754.0
+2015-05-21,23.573572158813477,23.723722457885742,23.498498916625977,23.58858871459961,652391.0
+2015-05-24,23.64864730834961,23.64864730834961,23.34834861755371,23.573572158813477,933666.0
+2015-05-25,23.573572158813477,23.723722457885742,23.498498916625977,23.558557510375977,781690.0
+2015-05-26,23.64864730834961,23.873872756958008,23.573572158813477,23.768768310546875,1142583.0
+2015-05-27,23.798797607421875,23.94894790649414,23.498498916625977,23.63363265991211,845271.0
+2015-05-28,23.64864730834961,23.723722457885742,23.423423767089844,23.558557510375977,788143.0
+2015-05-31,23.573572158813477,23.573572158813477,23.123123168945312,23.183183670043945,733210.0
+2015-06-01,23.123123168945312,23.273273468017578,22.972972869873047,23.108108520507812,757052.0
+2015-06-02,23.273273468017578,23.273273468017578,23.123123168945312,23.258258819580078,503836.0
+2015-06-03,23.273273468017578,23.273273468017578,22.972972869873047,23.06306266784668,414050.0
+2015-06-04,23.123123168945312,23.123123168945312,22.82282257080078,22.912912368774414,722077.0
+2015-06-07,22.897897720336914,22.897897720336914,22.447446823120117,22.50750732421875,868109.0
+2015-06-08,22.447446823120117,22.52252197265625,21.771770477294922,22.042041778564453,600105.0
+2015-06-09,21.846845626831055,21.99699592590332,21.546546936035156,21.816816329956055,673999.0
+2015-06-10,21.846845626831055,21.99699592590332,21.771770477294922,21.876876831054688,438874.0
+2015-06-11,21.921920776367188,21.921920776367188,21.771770477294922,21.771770477294922,315698.0
+2015-06-14,21.921920776367188,22.147146224975586,21.846845626831055,22.072071075439453,433648.0
+2015-06-15,22.22222137451172,22.22222137451172,21.846845626831055,21.96696662902832,503992.0
+2015-06-16,21.921920776367188,21.99699592590332,21.771770477294922,21.876876831054688,190837.0
+2015-06-17,21.921920776367188,21.921920776367188,21.771770477294922,21.786785125732422,320469.0
+2015-06-18,21.846845626831055,21.846845626831055,21.39639663696289,21.41141128540039,629291.0
+2015-06-21,21.39639663696289,21.39639663696289,20.87087059020996,20.990989685058594,521075.0
+2015-06-22,20.945945739746094,21.021020889282227,20.645645141601562,20.840839385986328,393218.0
+2015-06-23,20.945945739746094,21.09609603881836,20.795795440673828,20.90089988708496,293723.0
+2015-06-24,20.945945739746094,21.021020889282227,20.87087059020996,21.006006240844727,330398.0
+2015-06-25,21.021020889282227,21.39639663696289,21.021020889282227,21.276275634765625,744165.0
+2015-06-28,21.321321487426758,21.39639663696289,20.57056999206543,20.87087059020996,514524.0
+2015-06-29,20.495494842529297,20.495494842529297,19.894893646240234,20.2402400970459,539704.0
+2015-06-30,20.045045852661133,20.34534454345703,19.894893646240234,20.2702693939209,584323.0
+2015-07-01,20.420419692993164,20.495494842529297,20.045045852661133,20.390390396118164,449100.0
+2015-07-02,20.420419692993164,20.87087059020996,20.195194244384766,20.2552547454834,862745.0
+2015-07-05,20.195194244384766,20.2702693939209,20.045045852661133,20.180179595947266,233451.0
+2015-07-06,20.045045852661133,20.2702693939209,19.969968795776367,20.060060501098633,252314.0
+2015-07-07,20.045045852661133,20.120119094848633,19.894893646240234,20.0150146484375,232035.0
+2015-07-08,19.969968795776367,21.021020889282227,19.894893646240234,20.135135650634766,1677133.0
+2015-07-09,20.120119094848633,20.2702693939209,19.969968795776367,20.150150299072266,623772.0
+2015-07-12,20.2702693939209,20.420419692993164,20.120119094848633,20.2552547454834,718576.0
+2015-07-13,20.2702693939209,20.645645141601562,20.195194244384766,20.420419692993164,1065546.0
+2015-07-14,20.495494842529297,20.645645141601562,20.420419692993164,20.54054069519043,390591.0
+2015-07-15,20.645645141601562,20.645645141601562,20.34534454345703,20.420419692993164,464241.0
+2015-07-19,20.420419692993164,20.420419692993164,20.420419692993164,20.420419692993164,0.0
+2015-07-20,20.420419692993164,20.420419692993164,20.420419692993164,20.420419692993164,0.0
+2015-07-21,20.420419692993164,20.420419692993164,20.420419692993164,20.420419692993164,0.0
+2015-07-22,20.57056999206543,20.645645141601562,20.420419692993164,20.525524139404297,361075.0
+2015-07-23,20.720720291137695,20.720720291137695,20.495494842529297,20.57056999206543,348072.0
+2015-07-26,20.57056999206543,20.57056999206543,20.34534454345703,20.450450897216797,278341.0
+2015-07-27,20.420419692993164,20.420419692993164,20.120119094848633,20.180179595947266,384836.0
+2015-07-28,20.120119094848633,20.195194244384766,20.045045852661133,20.165164947509766,224110.0
+2015-07-29,20.195194244384766,20.195194244384766,20.045045852661133,20.150150299072266,267635.0
+2015-07-30,20.195194244384766,20.2702693939209,20.120119094848633,20.120119094848633,365168.0
+2015-08-02,19.969968795776367,19.969968795776367,18.468467712402344,18.768768310546875,748848.0
+2015-08-03,18.61861801147461,18.91891860961914,18.168167114257812,18.768768310546875,1134122.0
+2015-08-04,18.61861801147461,18.91891860961914,18.468467712402344,18.768768310546875,595240.0
+2015-08-05,18.768768310546875,18.993993759155273,18.768768310546875,18.783782958984375,335384.0
+2015-08-06,18.693693161010742,18.693693161010742,18.168167114257812,18.228227615356445,386002.0
+2015-08-09,18.093093872070312,18.843843460083008,17.942941665649414,18.483482360839844,891821.0
+2015-08-10,18.468467712402344,19.369369506835938,18.468467712402344,18.753753662109375,1342527.0
+2015-08-11,18.768768310546875,18.91891860961914,18.318317413330078,18.39339256286621,497958.0
+2015-08-12,18.168167114257812,18.39339256286621,18.093093872070312,18.36336326599121,460039.0
+2015-08-13,18.543542861938477,18.543542861938477,18.243242263793945,18.318317413330078,254023.0
+2015-08-16,18.318317413330078,18.39339256286621,17.342342376708984,17.687686920166016,419803.0
+2015-08-17,17.417417526245117,17.86786651611328,17.19219207763672,17.25225257873535,939113.0
+2015-08-18,17.26726722717285,17.26726722717285,15.690690040588379,16.141141891479492,945239.0
+2015-08-19,15.915914535522461,16.291290283203125,15.090089797973633,15.195195198059082,806406.0
+2015-08-20,14.48948860168457,15.540539741516113,14.48948860168457,15.510510444641113,861808.0
+2015-08-23,14.339339256286621,15.0150146484375,14.339339256286621,14.414414405822754,716036.0
+2015-08-24,14.189188957214355,14.789789199829102,13.213212966918945,13.588587760925293,802305.0
+2015-08-25,13.888888359069824,14.93993854522705,13.363363265991211,14.774773597717285,1475467.0
+2015-08-26,14.564563751220703,14.864864349365234,14.03903865814209,14.114113807678223,523143.0
+2015-08-27,14.714714050292969,14.789789199829102,14.339339256286621,14.384384155273438,698374.0
+2015-08-30,14.93993854522705,15.0150146484375,14.48948860168457,14.564563751220703,631324.0
+2015-08-31,14.414414405822754,14.564563751220703,14.264264106750488,14.399398803710938,383571.0
+2015-09-01,14.414414405822754,14.48948860168457,14.114113807678223,14.174174308776855,488776.0
+2015-09-02,13.96396255493164,14.03903865814209,13.813813209533691,14.00900936126709,520048.0
+2015-09-03,14.114113807678223,14.48948860168457,13.96396255493164,14.03903865814209,1478466.0
+2015-09-06,13.888888359069824,14.03903865814209,13.813813209533691,13.96396255493164,668353.0
+2015-09-07,14.114113807678223,14.414414405822754,14.03903865814209,14.114113807678223,809372.0
+2015-09-08,14.189188957214355,14.414414405822754,14.03903865814209,14.384384155273438,686844.0
+2015-09-09,14.639638900756836,15.0150146484375,14.564563751220703,14.969968795776367,933002.0
+2015-09-10,14.93993854522705,15.390390396118164,14.714714050292969,15.075075149536133,1377234.0
+2015-09-13,15.165164947509766,15.840840339660645,15.090089797973633,15.405405044555664,1216691.0
+2015-09-14,15.390390396118164,15.840840339660645,15.090089797973633,15.165164947509766,657085.0
+2015-09-15,15.315315246582031,15.46546459197998,15.0150146484375,15.165164947509766,474071.0
+2015-09-16,15.315315246582031,15.46546459197998,15.165164947509766,15.270270347595215,531328.0
+2015-09-17,15.390390396118164,15.390390396118164,15.0150146484375,15.0150146484375,350664.0
+2015-09-20,14.93993854522705,15.0150146484375,14.639638900756836,14.699699401855469,286914.0
+2015-09-21,14.789789199829102,14.93993854522705,14.639638900756836,14.834834098815918,241287.0
+2015-09-27,14.834834098815918,14.834834098815918,14.834834098815918,14.834834098815918,0.0
+2015-09-28,14.834834098815918,14.834834098815918,14.834834098815918,14.834834098815918,0.0
+2015-09-29,14.639638900756836,14.714714050292969,14.414414405822754,14.519518852233887,382207.0
+2015-09-30,14.564563751220703,14.639638900756836,14.48948860168457,14.564563751220703,149670.0
+2015-10-01,14.564563751220703,14.639638900756836,14.414414405822754,14.429429054260254,248593.0
+2015-10-04,14.48948860168457,14.48948860168457,14.264264106750488,14.414414405822754,186204.0
+2015-10-05,14.48948860168457,15.840840339660645,14.414414405822754,15.825824737548828,3121217.0
+2015-10-06,15.840840339660645,15.990989685058594,15.315315246582031,15.345344543457031,2382208.0
+2015-10-07,15.46546459197998,15.46546459197998,15.240240097045898,15.405405044555664,877941.0
+2015-10-08,15.390390396118164,15.390390396118164,15.240240097045898,15.360360145568848,450580.0
+2015-10-11,15.390390396118164,16.291290283203125,15.390390396118164,15.795795440673828,2778514.0
+2015-10-12,15.840840339660645,15.915914535522461,15.615614891052246,15.675675392150879,1285380.0
+2015-10-13,15.540539741516113,15.840840339660645,15.540539741516113,15.615614891052246,1093294.0
+2015-10-14,15.615614891052246,15.690690040588379,15.46546459197998,15.55555534362793,453004.0
+2015-10-15,15.540539741516113,15.990989685058594,15.46546459197998,15.55555534362793,1222953.0
+2015-10-18,15.690690040588379,15.915914535522461,15.615614891052246,15.720720291137695,1047023.0
+2015-10-19,15.840840339660645,15.840840339660645,15.615614891052246,15.675675392150879,541165.0
+2015-10-20,15.615614891052246,15.690690040588379,15.390390396118164,15.390390396118164,452742.0
+2015-10-21,15.390390396118164,15.390390396118164,14.789789199829102,14.849848747253418,351319.0
+2015-10-22,14.864864349365234,15.165164947509766,14.564563751220703,14.57957935333252,672935.0
+2015-10-25,14.564563751220703,14.714714050292969,14.339339256286621,14.369368553161621,441004.0
+2015-10-26,14.339339256286621,14.789789199829102,14.189188957214355,14.654653549194336,416529.0
+2015-10-27,14.714714050292969,14.864864349365234,13.588587760925293,13.858858108520508,704278.0
+2015-10-28,13.888888359069824,14.264264106750488,13.51351261138916,14.189188957214355,359169.0
+2015-10-29,14.414414405822754,15.240240097045898,14.264264106750488,14.519518852233887,1654432.0
+2015-11-01,14.564563751220703,14.564563751220703,13.813813209533691,13.94894790649414,807412.0
+2015-11-02,14.03903865814209,14.564563751220703,13.888888359069824,14.189188957214355,679880.0
+2015-11-03,14.414414405822754,14.48948860168457,13.96396255493164,14.02402400970459,720342.0
+2015-11-04,14.114113807678223,14.264264106750488,13.888888359069824,14.219219207763672,451761.0
+2015-11-05,14.264264106750488,14.264264106750488,13.96396255493164,14.054054260253906,382333.0
+2015-11-08,14.03903865814209,14.339339256286621,13.813813209533691,14.129129409790039,537252.0
+2015-11-09,14.339339256286621,14.93993854522705,14.264264106750488,14.699699401855469,899032.0
+2015-11-10,14.714714050292969,14.93993854522705,14.339339256286621,14.444443702697754,1046547.0
+2015-11-11,14.564563751220703,14.789789199829102,14.414414405822754,14.699699401855469,475721.0
+2015-11-12,14.789789199829102,15.090089797973633,14.564563751220703,14.699699401855469,775989.0
+2015-11-15,14.264264106750488,14.414414405822754,13.96396255493164,14.00900936126709,841442.0
+2015-11-16,14.189188957214355,14.264264106750488,13.96396255493164,14.129129409790039,446089.0
+2015-11-17,14.264264106750488,14.339339256286621,14.03903865814209,14.03903865814209,400584.0
+2015-11-18,13.96396255493164,14.864864349365234,13.96396255493164,14.249249458312988,1689829.0
+2015-11-19,14.414414405822754,14.414414405822754,14.189188957214355,14.339339256286621,501935.0
+2015-11-22,14.414414405822754,14.564563751220703,14.339339256286621,14.48948860168457,543837.0
+2015-11-23,14.48948860168457,14.564563751220703,14.264264106750488,14.339339256286621,579705.0
+2015-11-24,14.414414405822754,14.48948860168457,14.339339256286621,14.339339256286621,344228.0
+2015-11-25,14.339339256286621,15.0150146484375,14.339339256286621,14.819819450378418,1838050.0
+2015-11-26,14.864864349365234,15.0150146484375,14.564563751220703,14.564563751220703,1166027.0
+2015-11-29,14.639638900756836,14.714714050292969,14.564563751220703,14.59459400177002,342694.0
+2015-11-30,14.714714050292969,15.090089797973633,14.714714050292969,14.849848747253418,1250946.0
+2015-12-01,14.93993854522705,15.46546459197998,14.789789199829102,15.060059547424316,1442591.0
+2015-12-02,15.165164947509766,15.315315246582031,15.0150146484375,15.0,508356.0
+2015-12-03,15.0150146484375,15.0150146484375,14.714714050292969,14.714714050292969,495162.0
+2015-12-06,14.714714050292969,14.93993854522705,14.639638900756836,14.804803848266602,488420.0
+2015-12-07,14.864864349365234,15.315315246582031,14.564563751220703,14.774773597717285,2201737.0
+2015-12-08,14.564563751220703,14.639638900756836,14.339339256286621,14.48948860168457,672568.0
+2015-12-09,14.48948860168457,14.639638900756836,14.339339256286621,14.384384155273438,652311.0
+2015-12-10,14.414414405822754,14.414414405822754,14.03903865814209,14.069068908691406,565035.0
+2015-12-13,13.663662910461426,13.663662910461426,13.438438415527344,13.543542861938477,638293.0
+2015-12-14,13.588587760925293,13.738738059997559,13.138137817382812,13.228227615356445,713132.0
+2015-12-15,13.288288116455078,13.51351261138916,13.288288116455078,13.453453063964844,563944.0
+2015-12-16,13.51351261138916,13.51351261138916,13.288288116455078,13.348347663879395,529434.0
+2015-12-17,13.438438415527344,13.588587760925293,13.438438415527344,13.543542861938477,783194.0
+2015-12-20,13.51351261138916,13.51351261138916,13.363363265991211,13.468467712402344,569190.0
+2015-12-21,13.51351261138916,14.264264106750488,13.51351261138916,13.738738059997559,2113100.0
+2015-12-22,13.888888359069824,14.114113807678223,13.738738059997559,13.96396255493164,2056611.0
+2015-12-23,13.96396255493164,14.114113807678223,13.813813209533691,13.828827857971191,829942.0
+2015-12-24,13.888888359069824,13.96396255493164,13.588587760925293,13.663662910461426,854956.0
+2015-12-27,13.663662910461426,13.813813209533691,13.588587760925293,13.768768310546875,339173.0
+2015-12-28,13.738738059997559,13.888888359069824,13.663662910461426,13.813813209533691,509139.0
+2015-12-29,13.738738059997559,13.888888359069824,13.51351261138916,13.813813209533691,609330.0
+2015-12-30,13.813813209533691,14.189188957214355,13.738738059997559,13.813813209533691,1723412.0
+2015-12-31,13.813813209533691,14.48948860168457,13.813813209533691,13.888888359069824,2748526.0
+2016-01-03,14.03903865814209,14.03903865814209,13.813813209533691,13.858858108520508,1464308.0
+2016-01-04,13.888888359069824,13.888888359069824,13.363363265991211,13.393392562866211,1162441.0
+2016-01-05,13.138137817382812,13.51351261138916,13.138137817382812,13.348347663879395,466776.0
+2016-01-06,13.363363265991211,13.363363265991211,12.612611770629883,12.942941665649414,606879.0
+2016-01-07,12.312312126159668,12.53753662109375,12.012011528015137,12.312312126159668,455571.0
+2016-01-10,12.312312126159668,12.312312126159668,12.312312126159668,12.312312126159668,0.0
+2016-01-11,12.312312126159668,12.312312126159668,12.312312126159668,12.312312126159668,0.0
+2016-01-12,11.861861228942871,12.08708667755127,11.711710929870605,11.861861228942871,265051.0
+2016-01-13,12.012011528015137,12.612611770629883,11.936936378479004,12.08708667755127,815784.0
+2016-01-14,12.08708667755127,12.08708667755127,10.960960388183594,11.201201438903809,514665.0
+2016-01-17,10.510510444641113,10.660659790039062,10.13513469696045,10.225225448608398,484483.0
+2016-01-18,10.210209846496582,10.510510444641113,9.984984397888184,10.255254745483398,575258.0
+2016-01-19,10.43543529510498,10.810810089111328,10.43543529510498,10.735734939575195,791118.0
+2016-01-20,10.360360145568848,10.510510444641113,9.759758949279785,9.849848747253418,410042.0
+2016-01-21,9.684683799743652,9.984984397888184,9.384384155273438,9.684683799743652,377976.0
+2016-01-24,9.684683799743652,9.684683799743652,9.684683799743652,9.684683799743652,0.0
+2016-01-25,9.684683799743652,9.684683799743652,9.684683799743652,9.684683799743652,0.0
+2016-01-26,9.684683799743652,9.684683799743652,9.684683799743652,9.684683799743652,0.0
+2016-01-27,9.684683799743652,9.684683799743652,9.684683799743652,9.684683799743652,0.0
+2016-01-28,9.759758949279785,10.58558464050293,9.759758949279785,10.58558464050293,568722.0
+2016-01-31,11.56156063079834,11.636635780334473,11.186185836791992,11.621621131896973,2987275.0
+2016-02-01,11.336336135864258,11.861861228942871,11.186185836791992,11.261260986328125,1910293.0
+2016-02-02,10.960960388183594,11.186185836791992,10.58558464050293,10.675675392150879,940880.0
+2016-02-03,10.43543529510498,10.810810089111328,10.360360145568848,10.735734939575195,947934.0
+2016-02-04,10.960960388183594,11.036035537719727,10.735734939575195,10.795795440673828,947085.0
+2016-02-07,10.810810089111328,10.810810089111328,10.43543529510498,10.510510444641113,447988.0
+2016-02-08,10.58558464050293,10.660659790039062,10.285284996032715,10.345344543457031,1028694.0
+2016-02-09,10.285284996032715,10.810810089111328,10.285284996032715,10.420419692993164,990457.0
+2016-02-10,10.510510444641113,10.960960388183594,10.510510444641113,10.55555534362793,1818061.0
+2016-02-11,10.660659790039062,10.660659790039062,9.90990924835205,9.93993854522705,1034952.0
+2016-02-14,10.43543529510498,10.43543529510498,9.00900936126709,9.054054260253906,1822373.0
+2016-02-15,9.084083557128906,9.384384155273438,8.858858108520508,9.264264106750488,1101402.0
+2016-02-16,9.309309005737305,9.60960865020752,9.084083557128906,9.294294357299805,1484224.0
+2016-02-17,9.309309005737305,9.60960865020752,9.159158706665039,9.534534454345703,1563914.0
+2016-02-18,9.534534454345703,9.684683799743652,9.45945930480957,9.45945930480957,920246.0
+2016-02-21,9.45945930480957,9.684683799743652,9.384384155273438,9.504504203796387,1338847.0
+2016-02-22,9.60960865020752,10.43543529510498,9.60960865020752,10.420419692993164,5233536.0
+2016-02-23,10.210209846496582,10.58558464050293,9.90990924835205,10.210209846496582,3243119.0
+2016-02-24,10.210209846496582,10.210209846496582,9.984984397888184,9.984984397888184,994371.0
+2016-02-25,10.13513469696045,10.58558464050293,10.060059547424316,10.180179595947266,1717145.0
+2016-02-28,10.43543529510498,10.43543529510498,10.285284996032715,10.360360145568848,990148.0
+2016-02-29,10.360360145568848,10.58558464050293,10.210209846496582,10.285284996032715,1423826.0
+2016-03-01,10.43543529510498,10.58558464050293,10.360360145568848,10.360360145568848,1017304.0
+2016-03-02,10.510510444641113,10.885885238647461,10.43543529510498,10.540539741516113,3422810.0
+2016-03-03,10.660659790039062,10.660659790039062,10.360360145568848,10.495494842529297,877768.0
+2016-03-06,10.660659790039062,11.186185836791992,10.660659790039062,10.870869636535645,3327927.0
+2016-03-07,10.885885238647461,11.261260986328125,10.660659790039062,10.825824737548828,4670049.0
+2016-03-08,10.960960388183594,10.960960388183594,10.810810089111328,10.870869636535645,1217316.0
+2016-03-09,10.810810089111328,10.885885238647461,10.660659790039062,10.780779838562012,833006.0
+2016-03-10,10.810810089111328,11.036035537719727,10.735734939575195,10.765765190124512,1395324.0
+2016-03-13,10.885885238647461,11.11111068725586,10.735734939575195,10.900899887084961,1805544.0
+2016-03-14,11.036035537719727,11.486486434936523,10.885885238647461,11.246246337890625,4762300.0
+2016-03-15,11.261260986328125,11.41141128540039,11.036035537719727,11.216216087341309,1492484.0
+2016-03-16,11.336336135864258,11.56156063079834,11.261260986328125,11.41141128540039,1313904.0
+2016-03-17,11.41141128540039,11.786786079406738,11.41141128540039,11.516515731811523,1189843.0
+2016-03-20,11.636635780334473,11.711710929870605,11.56156063079834,11.591590881347656,821538.0
+2016-03-21,11.636635780334473,11.786786079406738,11.486486434936523,11.54654598236084,805281.0
+2016-03-22,11.636635780334473,11.711710929870605,11.336336135864258,11.501501083374023,840792.0
+2016-03-23,11.486486434936523,11.56156063079834,11.41141128540039,11.42642593383789,485014.0
+2016-03-24,11.261260986328125,11.41141128540039,10.960960388183594,11.09609603881836,966647.0
+2016-03-27,11.09609603881836,11.09609603881836,11.09609603881836,11.09609603881836,0.0
+2016-03-28,11.09609603881836,11.09609603881836,11.09609603881836,11.09609603881836,0.0
+2016-03-29,10.885885238647461,11.336336135864258,10.885885238647461,10.975975036621094,1407807.0
+2016-03-30,10.960960388183594,11.11111068725586,10.810810089111328,10.870869636535645,534387.0
+2016-03-31,10.885885238647461,10.885885238647461,10.58558464050293,10.615614891052246,552177.0
+2016-04-03,10.510510444641113,10.510510444641113,10.13513469696045,10.360360145568848,425161.0
+2016-04-04,10.360360145568848,10.960960388183594,10.360360145568848,10.675675392150879,1416385.0
+2016-04-05,10.660659790039062,11.036035537719727,10.660659790039062,10.795795440673828,1473748.0
+2016-04-06,10.885885238647461,11.11111068725586,10.735734939575195,10.810810089111328,1199418.0
+2016-04-07,11.036035537719727,11.036035537719727,10.735734939575195,10.795795440673828,489637.0
+2016-04-10,10.885885238647461,11.036035537719727,10.885885238647461,10.945944786071777,630301.0
+2016-04-11,10.960960388183594,11.186185836791992,10.885885238647461,10.885885238647461,1176357.0
+2016-04-12,10.960960388183594,11.036035537719727,10.885885238647461,10.930930137634277,481702.0
+2016-04-13,11.036035537719727,11.036035537719727,10.885885238647461,10.960960388183594,685194.0
+2016-04-14,10.960960388183594,11.036035537719727,10.885885238647461,11.006006240844727,998864.0
+2016-04-17,11.11111068725586,11.486486434936523,10.960960388183594,11.141140937805176,2711222.0
+2016-04-18,11.036035537719727,11.336336135864258,10.960960388183594,11.291291236877441,1096549.0
+2016-04-19,11.336336135864258,11.41141128540039,11.186185836791992,11.261260986328125,1239670.0
+2016-04-20,11.261260986328125,11.261260986328125,11.11111068725586,11.171171188354492,564522.0
+2016-04-21,11.186185836791992,11.41141128540039,11.11111068725586,11.336336135864258,1044161.0
+2016-04-24,11.486486434936523,11.936936378479004,11.41141128540039,11.651651382446289,2411348.0
+2016-04-25,11.711710929870605,12.08708667755127,11.41141128540039,11.591590881347656,3110580.0
+2016-04-26,11.636635780334473,12.312312126159668,11.56156063079834,11.951951026916504,2429407.0
+2016-04-27,12.08708667755127,13.138137817382812,11.936936378479004,13.093092918395996,7948070.0
+2016-04-28,12.912912368774414,13.06306266784668,12.3873872756958,12.477477073669434,4349114.0
+2016-05-01,12.612611770629883,12.98798656463623,12.462462425231934,12.582582473754883,3687251.0
+2016-05-02,12.687686920166016,12.837837219238281,12.312312126159668,12.687686920166016,1673342.0
+2016-05-03,12.762762069702148,12.762762069702148,12.312312126159668,12.432432174682617,1174644.0
+2016-05-04,12.237236976623535,12.3873872756958,12.162161827087402,12.177177429199219,1029512.0
+2016-05-05,12.237236976623535,12.3873872756958,12.162161827087402,12.357357025146484,654075.0
+2016-05-08,12.312312126159668,12.612611770629883,12.312312126159668,12.327326774597168,872658.0
+2016-05-09,12.3873872756958,12.837837219238281,12.312312126159668,12.6576566696167,2335464.0
+2016-05-10,12.612611770629883,12.837837219238281,12.53753662109375,12.612611770629883,2033475.0
+2016-05-11,12.762762069702148,13.138137817382812,12.612611770629883,12.942941665649414,4248185.0
+2016-05-12,12.98798656463623,13.06306266784668,12.762762069702148,12.852851867675781,2216587.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,10.810810089111328,11.11111068725586,10.735734939575195,10.870869636535645,1159734.0
+2016-05-25,10.960960388183594,11.261260986328125,10.960960388183594,11.051051139831543,979360.0
+2016-05-26,11.11111068725586,11.186185836791992,10.885885238647461,10.945944786071777,460349.0
+2016-05-29,10.885885238647461,11.036035537719727,10.810810089111328,10.855854988098145,536021.0
+2016-05-30,10.885885238647461,11.261260986328125,10.735734939575195,10.795795440673828,2539964.0
+2016-05-31,10.885885238647461,11.261260986328125,10.885885238647461,11.201201438903809,1548292.0
+2016-06-01,11.261260986328125,11.41141128540039,11.186185836791992,11.186185836791992,1063928.0
+2016-06-02,11.186185836791992,11.336336135864258,11.11111068725586,11.261260986328125,962431.0
+2016-06-05,11.41141128540039,11.56156063079834,11.186185836791992,11.336336135864258,2336317.0
+2016-06-06,11.336336135864258,11.41141128540039,11.186185836791992,11.306305885314941,406958.0
+2016-06-07,11.41141128540039,11.41141128540039,11.261260986328125,11.396395683288574,605840.0
+2016-06-08,11.786786079406738,12.3873872756958,11.636635780334473,11.98198127746582,3775174.0
+2016-06-09,12.012011528015137,12.012011528015137,11.486486434936523,11.53153133392334,1103310.0
+2016-06-12,11.336336135864258,11.486486434936523,11.261260986328125,11.366366386413574,611290.0
+2016-06-13,11.41141128540039,11.711710929870605,11.336336135864258,11.366366386413574,644632.0
+2016-06-14,,,,,
+2016-06-15,11.486486434936523,11.56156063079834,10.960960388183594,11.171171188354492,1833496.0
+2016-06-16,11.186185836791992,11.261260986328125,11.11111068725586,11.126126289367676,495549.0
+2016-06-19,11.186185836791992,11.41141128540039,11.186185836791992,11.321320533752441,735230.0
+2016-06-20,11.41141128540039,11.486486434936523,11.036035537719727,11.09609603881836,909961.0
+2016-06-21,11.11111068725586,11.186185836791992,11.11111068725586,11.11111068725586,335687.0
+2016-06-22,11.11111068725586,11.11111068725586,11.036035537719727,11.09609603881836,223577.0
+2016-06-23,11.036035537719727,11.186185836791992,11.036035537719727,11.186185836791992,298013.0
+2016-06-26,10.510510444641113,11.036035537719727,10.360360145568848,11.036035537719727,970661.0
+2016-06-27,11.036035537719727,11.486486434936523,11.036035537719727,11.186185836791992,1209288.0
+2016-06-28,11.261260986328125,11.261260986328125,11.036035537719727,11.11111068725586,1070728.0
+2016-06-29,11.186185836791992,11.186185836791992,11.11111068725586,11.11111068725586,478780.0
+2016-06-30,11.186185836791992,11.186185836791992,10.960960388183594,11.036035537719727,531793.0
+2016-07-03,11.186185836791992,11.186185836791992,10.960960388183594,11.036035537719727,531793.0
+2016-07-04,11.036035537719727,11.036035537719727,11.036035537719727,11.036035537719727,0.0
+2016-07-05,11.036035537719727,11.036035537719727,11.036035537719727,11.036035537719727,0.0
+2016-07-06,11.036035537719727,11.036035537719727,11.036035537719727,11.036035537719727,0.0
+2016-07-10,10.885885238647461,11.41141128540039,10.885885238647461,11.186185836791992,592581.0
+2016-07-11,11.186185836791992,11.261260986328125,11.11111068725586,11.186185836791992,470819.0
+2016-07-12,11.186185836791992,11.486486434936523,11.186185836791992,11.486486434936523,1019770.0
+2016-07-14,11.56156063079834,11.786786079406738,11.56156063079834,11.56156063079834,895099.0
+2016-07-17,11.56156063079834,11.786786079406738,11.486486434936523,11.56156063079834,927352.0
+2016-07-18,11.636635780334473,11.636635780334473,11.486486434936523,11.56156063079834,480026.0
+2016-07-19,11.486486434936523,11.636635780334473,11.41141128540039,11.486486434936523,362509.0
+2016-07-20,11.486486434936523,11.56156063079834,11.336336135864258,11.41141128540039,536569.0
+2016-07-21,11.41141128540039,11.56156063079834,11.261260986328125,11.261260986328125,569469.0
+2016-07-24,11.336336135864258,11.336336135864258,10.810810089111328,11.11111068725586,700574.0
+2016-07-25,11.11111068725586,11.11111068725586,10.885885238647461,11.11111068725586,340500.0
+2016-07-26,11.11111068725586,11.11111068725586,10.885885238647461,10.960960388183594,146868.0
+2016-07-27,10.960960388183594,10.960960388183594,10.810810089111328,10.885885238647461,222807.0
+2016-07-28,10.885885238647461,10.885885238647461,10.660659790039062,10.735734939575195,363410.0
+2016-07-31,10.58558464050293,10.660659790039062,10.285284996032715,10.510510444641113,307875.0
+2016-08-01,11.486486434936523,11.486486434936523,11.486486434936523,11.486486434936523,407444.0
+2016-08-02,11.861861228942871,12.162161827087402,11.711710929870605,11.936936378479004,6008467.0
+2016-08-03,11.936936378479004,12.012011528015137,11.486486434936523,11.56156063079834,1186245.0
+2016-08-04,11.636635780334473,11.636635780334473,11.261260986328125,11.486486434936523,1324604.0
+2016-08-07,11.486486434936523,11.786786079406738,11.486486434936523,11.786786079406738,1113392.0
+2016-08-08,11.861861228942871,12.08708667755127,11.711710929870605,11.861861228942871,1201999.0
+2016-08-09,11.861861228942871,11.861861228942871,11.711710929870605,11.861861228942871,619018.0
+2016-08-10,11.786786079406738,11.861861228942871,11.56156063079834,11.56156063079834,855286.0
+2016-08-11,11.56156063079834,12.012011528015137,11.41141128540039,11.861861228942871,4232341.0
+2016-08-14,12.012011528015137,12.012011528015137,11.786786079406738,11.861861228942871,954290.0
+2016-08-15,11.861861228942871,12.08708667755127,11.861861228942871,11.936936378479004,2233307.0
+2016-08-16,12.08708667755127,12.08708667755127,11.786786079406738,11.786786079406738,961789.0
+2016-08-17,11.786786079406738,11.861861228942871,11.336336135864258,11.336336135864258,1126773.0
+2016-08-18,11.336336135864258,11.41141128540039,10.960960388183594,11.186185836791992,2078195.0
+2016-08-21,11.186185836791992,11.261260986328125,10.885885238647461,10.960960388183594,815925.0
+2016-08-22,10.885885238647461,10.885885238647461,10.510510444641113,10.660659790039062,818155.0
+2016-08-23,10.58558464050293,10.735734939575195,10.510510444641113,10.735734939575195,655620.0
+2016-08-24,10.810810089111328,10.885885238647461,10.43543529510498,10.660659790039062,386432.0
+2016-08-25,10.43543529510498,10.660659790039062,10.360360145568848,10.660659790039062,792298.0
+2016-08-28,10.735734939575195,11.11111068725586,10.735734939575195,11.036035537719727,1657181.0
+2016-08-29,11.036035537719727,11.11111068725586,10.810810089111328,10.810810089111328,792813.0
+2016-08-30,10.810810089111328,10.960960388183594,10.810810089111328,10.885885238647461,544185.0
+2016-08-31,10.885885238647461,10.885885238647461,10.735734939575195,10.810810089111328,508824.0
+2016-09-01,10.810810089111328,10.810810089111328,10.43543529510498,10.510510444641113,644786.0
+2016-09-04,10.58558464050293,10.735734939575195,10.58558464050293,10.735734939575195,296885.0
+2016-09-05,10.735734939575195,10.885885238647461,10.735734939575195,10.810810089111328,554806.0
+2016-09-06,10.810810089111328,10.885885238647461,10.58558464050293,10.660659790039062,526466.0
+2016-09-07,10.660659790039062,10.960960388183594,10.58558464050293,10.885885238647461,1011047.0
+2016-09-08,10.885885238647461,11.186185836791992,10.885885238647461,10.960960388183594,1116013.0
+2016-09-11,10.960960388183594,10.960960388183594,10.960960388183594,10.960960388183594,0.0
+2016-09-12,10.960960388183594,10.960960388183594,10.960960388183594,10.960960388183594,0.0
+2016-09-18,10.735734939575195,10.885885238647461,10.735734939575195,10.810810089111328,291773.0
+2016-09-19,10.885885238647461,11.036035537719727,10.510510444641113,10.58558464050293,794822.0
+2016-09-20,10.660659790039062,10.660659790039062,10.43543529510498,10.58558464050293,459749.0
+2016-09-21,10.58558464050293,10.58558464050293,10.510510444641113,10.58558464050293,281561.0
+2016-09-22,10.58558464050293,10.58558464050293,10.510510444641113,10.58558464050293,281561.0
+2016-09-25,10.510510444641113,10.510510444641113,10.360360145568848,10.510510444641113,261813.0
+2016-09-26,10.58558464050293,10.660659790039062,10.360360145568848,10.43543529510498,577673.0
+2016-09-27,10.210209846496582,10.210209846496582,9.45945930480957,9.45945930480957,2717187.0
+2016-09-28,9.234233856201172,9.45945930480957,8.558558464050293,8.858858108520508,1306516.0
+2016-09-29,8.858858108520508,9.384384155273438,8.858858108520508,9.00900936126709,1068821.0
+2016-10-02,9.084083557128906,9.159158706665039,8.183182716369629,8.258257865905762,966084.0
+2016-10-03,7.957956790924072,8.408408164978027,7.807806968688965,8.183182716369629,1507974.0
+2016-10-04,8.333333015441895,8.48348331451416,8.108107566833496,8.48348331451416,830250.0
+2016-10-05,8.558558464050293,8.558558464050293,8.333333015441895,8.48348331451416,1085701.0
+2016-10-06,8.558558464050293,8.63363265991211,8.408408164978027,8.558558464050293,788384.0
+2016-10-09,8.558558464050293,8.63363265991211,8.258257865905762,8.333333015441895,580506.0
+2016-10-10,8.183182716369629,8.408408164978027,8.183182716369629,8.408408164978027,320493.0
+2016-10-11,8.408408164978027,8.63363265991211,8.408408164978027,8.558558464050293,708306.0
+2016-10-12,8.558558464050293,9.00900936126709,8.558558464050293,8.858858108520508,986212.0
+2016-10-13,8.93393325805664,9.084083557128906,8.558558464050293,8.783782958984375,1122166.0
+2016-10-16,8.783782958984375,9.384384155273438,8.63363265991211,8.93393325805664,2108438.0
+2016-10-17,8.93393325805664,9.00900936126709,8.63363265991211,8.708707809448242,725316.0
+2016-10-18,8.708707809448242,8.858858108520508,8.258257865905762,8.558558464050293,563192.0
+2016-10-19,8.558558464050293,8.708707809448242,8.408408164978027,8.708707809448242,494784.0
+2016-10-20,8.93393325805664,9.084083557128906,8.858858108520508,9.00900936126709,1715109.0
+2016-10-23,9.00900936126709,9.60960865020752,9.00900936126709,9.384384155273438,2495535.0
+2016-10-24,,,,,
+2016-10-25,9.309309005737305,9.45945930480957,9.234233856201172,9.309309005737305,590304.0
+2016-10-26,9.309309005737305,9.384384155273438,9.159158706665039,9.234233856201172,644772.0
+2016-10-27,9.159158706665039,9.384384155273438,9.159158706665039,9.384384155273438,496071.0
+2016-10-30,9.309309005737305,9.60960865020752,9.309309005737305,9.384384155273438,587278.0
+2016-10-31,9.45945930480957,9.45945930480957,9.309309005737305,9.384384155273438,373966.0
+2016-11-01,9.384384155273438,9.759758949279785,9.309309005737305,9.534534454345703,1231013.0
+2016-11-02,9.45945930480957,9.60960865020752,9.234233856201172,9.309309005737305,533940.0
+2016-11-03,9.309309005737305,9.759758949279785,9.309309005737305,9.45945930480957,1001077.0
+2016-11-06,9.384384155273438,9.684683799743652,9.384384155273438,9.684683799743652,817614.0
+2016-11-07,9.684683799743652,9.759758949279785,9.60960865020752,9.684683799743652,855133.0
+2016-11-08,9.759758949279785,9.984984397888184,9.759758949279785,9.834834098815918,1350706.0
+2016-11-09,9.60960865020752,9.90990924835205,9.309309005737305,9.834834098815918,1188847.0
+2016-11-10,9.90990924835205,10.360360145568848,9.90990924835205,10.13513469696045,2707069.0
+2016-11-13,10.210209846496582,10.43543529510498,10.210209846496582,10.285284996032715,2198880.0
+2016-11-14,10.43543529510498,10.660659790039062,10.210209846496582,10.43543529510498,2679274.0
+2016-11-15,10.360360145568848,10.960960388183594,10.360360145568848,10.735734939575195,3888042.0
+2016-11-16,10.810810089111328,11.036035537719727,10.660659790039062,10.885885238647461,2455105.0
+2016-11-17,10.885885238647461,10.960960388183594,10.58558464050293,10.58558464050293,1367371.0
+2016-11-20,10.660659790039062,10.735734939575195,10.58558464050293,10.660659790039062,878582.0
+2016-11-21,10.735734939575195,10.810810089111328,10.58558464050293,10.735734939575195,662293.0
+2016-11-22,10.660659790039062,10.660659790039062,10.060059547424316,10.510510444641113,1150715.0
+2016-11-23,10.510510444641113,10.885885238647461,10.510510444641113,10.735734939575195,1384378.0
+2016-11-24,10.810810089111328,10.960960388183594,10.510510444641113,10.660659790039062,1155995.0
+2016-11-27,10.660659790039062,10.660659790039062,10.510510444641113,10.58558464050293,770414.0
+2016-11-28,10.58558464050293,10.810810089111328,10.510510444641113,10.660659790039062,1451280.0
+2016-11-29,10.735734939575195,10.960960388183594,10.660659790039062,10.810810089111328,2573555.0
+2016-11-30,10.885885238647461,11.336336135864258,10.885885238647461,11.036035537719727,4980867.0
+2016-12-01,11.11111068725586,11.186185836791992,10.960960388183594,11.11111068725586,1969359.0
+2016-12-04,11.11111068725586,11.936936378479004,11.036035537719727,11.636635780334473,6348204.0
+2016-12-05,11.636635780334473,12.312312126159668,11.41141128540039,12.312312126159668,4013032.0
+2016-12-06,12.3873872756958,12.912912368774414,12.3873872756958,12.462462425231934,6041844.0
+2016-12-07,12.462462425231934,12.462462425231934,12.08708667755127,12.162161827087402,3337707.0
+2016-12-08,12.162161827087402,12.3873872756958,12.012011528015137,12.08708667755127,2704981.0
+2016-12-11,12.162161827087402,12.53753662109375,12.162161827087402,12.3873872756958,2657060.0
+2016-12-12,12.53753662109375,12.762762069702148,12.08708667755127,12.162161827087402,5877968.0
+2016-12-13,12.312312126159668,12.312312126159668,11.936936378479004,12.08708667755127,1594850.0
+2016-12-14,12.012011528015137,12.162161827087402,11.56156063079834,11.56156063079834,1202637.0
+2016-12-15,11.41141128540039,11.711710929870605,11.186185836791992,11.636635780334473,1946319.0
+2016-12-18,11.711710929870605,12.08708667755127,11.56156063079834,12.012011528015137,2814863.0
+2016-12-19,12.162161827087402,12.312312126159668,11.56156063079834,11.711710929870605,3198301.0
+2016-12-20,11.636635780334473,11.711710929870605,11.336336135864258,11.636635780334473,1204955.0
+2016-12-21,11.56156063079834,11.786786079406738,11.486486434936523,11.636635780334473,850563.0
+2016-12-22,11.711710929870605,12.312312126159668,11.56156063079834,12.012011528015137,2404688.0
+2016-12-25,12.237236976623535,12.312312126159668,12.08708667755127,12.237236976623535,2475982.0
+2016-12-26,,,,,
+2016-12-27,12.3873872756958,12.837837219238281,12.3873872756958,12.53753662109375,5817690.0
+2016-12-28,12.612611770629883,12.612611770629883,12.3873872756958,12.462462425231934,1984179.0
+2016-12-29,12.3873872756958,12.762762069702148,12.237236976623535,12.312312126159668,3031434.0
+2017-01-01,12.3873872756958,12.462462425231934,12.312312126159668,12.462462425231934,1220540.0
+2017-01-02,12.462462425231934,13.363363265991211,12.462462425231934,12.762762069702148,8328747.0
+2017-01-03,12.837837219238281,13.213212966918945,12.762762069702148,13.213212966918945,4863685.0
+2017-01-04,13.288288116455078,13.288288116455078,12.687686920166016,12.837837219238281,2632120.0
+2017-01-05,12.837837219238281,12.98798656463623,12.612611770629883,12.762762069702148,1390393.0
+2017-01-08,12.762762069702148,13.588587760925293,12.762762069702148,13.288288116455078,6562359.0
+2017-01-09,13.438438415527344,13.51351261138916,12.762762069702148,13.138137817382812,5873465.0
+2017-01-10,13.06306266784668,13.06306266784668,12.462462425231934,12.53753662109375,2151629.0
+2017-01-11,12.53753662109375,12.612611770629883,12.162161827087402,12.237236976623535,1746332.0
+2017-01-12,12.3873872756958,12.3873872756958,12.162161827087402,12.3873872756958,835570.0
+2017-01-15,12.3873872756958,12.462462425231934,12.162161827087402,12.162161827087402,779750.0
+2017-01-16,12.237236976623535,12.237236976623535,12.012011528015137,12.012011528015137,896916.0
+2017-01-17,12.08708667755127,12.312312126159668,11.861861228942871,12.237236976623535,1026112.0
+2017-01-18,12.237236976623535,12.312312126159668,12.08708667755127,12.162161827087402,705720.0
+2017-01-19,12.08708667755127,12.162161827087402,12.012011528015137,12.162161827087402,449253.0
+2017-01-22,12.762762069702148,13.213212966918945,12.687686920166016,12.912912368774414,3436992.0
+2017-01-23,12.912912368774414,13.06306266784668,12.762762069702148,12.837837219238281,1608500.0
+2017-01-24,12.837837219238281,13.06306266784668,12.837837219238281,12.98798656463623,1774109.0
+2017-01-25,12.98798656463623,13.06306266784668,12.912912368774414,12.912912368774414,852438.0
+2017-01-26,12.912912368774414,12.98798656463623,12.687686920166016,12.687686920166016,885970.0
+2017-01-29,12.612611770629883,13.06306266784668,12.612611770629883,12.912912368774414,1056920.0
+2017-01-30,12.912912368774414,13.738738059997559,12.837837219238281,13.06306266784668,4960216.0
+2017-01-31,13.138137817382812,13.138137817382812,12.837837219238281,13.06306266784668,1618404.0
+2017-02-01,13.06306266784668,13.288288116455078,12.912912368774414,13.138137817382812,1529945.0
+2017-02-02,13.138137817382812,13.288288116455078,12.98798656463623,13.06306266784668,967917.0
+2017-02-05,13.138137817382812,13.138137817382812,12.837837219238281,12.837837219238281,946235.0
+2017-02-06,12.837837219238281,12.912912368774414,12.687686920166016,12.912912368774414,612455.0
+2017-02-07,12.912912368774414,13.213212966918945,12.837837219238281,12.98798656463623,1393983.0
+2017-02-08,12.912912368774414,12.912912368774414,12.687686920166016,12.762762069702148,1151211.0
+2017-02-09,12.762762069702148,12.837837219238281,12.687686920166016,12.762762069702148,560916.0
+2017-02-12,12.837837219238281,12.912912368774414,12.837837219238281,12.837837219238281,901803.0
+2017-02-13,12.912912368774414,12.98798656463623,12.837837219238281,12.912912368774414,867511.0
+2017-02-14,12.912912368774414,12.98798656463623,12.837837219238281,12.912912368774414,899146.0
+2017-02-15,12.912912368774414,12.98798656463623,12.837837219238281,12.98798656463623,678163.0
+2017-02-16,12.912912368774414,13.06306266784668,12.837837219238281,12.837837219238281,1041452.0
+2017-02-19,12.912912368774414,12.98798656463623,12.837837219238281,12.837837219238281,391452.0
+2017-02-20,12.837837219238281,12.98798656463623,12.762762069702148,12.837837219238281,834127.0
+2017-02-21,12.762762069702148,12.837837219238281,12.612611770629883,12.762762069702148,650075.0
+2017-02-22,12.762762069702148,13.288288116455078,12.762762069702148,13.138137817382812,5722616.0
+2017-02-23,13.213212966918945,13.438438415527344,13.06306266784668,13.138137817382812,5015401.0
+2017-02-26,13.138137817382812,13.288288116455078,12.912912368774414,12.912912368774414,1528074.0
+2017-02-27,12.98798656463623,12.98798656463623,12.312312126159668,12.3873872756958,1580452.0
+2017-02-28,12.312312126159668,12.612611770629883,12.312312126159668,12.612611770629883,1172086.0
+2017-03-01,12.612611770629883,12.687686920166016,12.462462425231934,12.53753662109375,698703.0
+2017-03-02,12.612611770629883,12.762762069702148,12.53753662109375,12.612611770629883,1029157.0
+2017-03-05,12.687686920166016,12.687686920166016,12.3873872756958,12.3873872756958,637308.0
+2017-03-06,12.3873872756958,12.53753662109375,12.3873872756958,12.462462425231934,351104.0
+2017-03-07,12.53753662109375,12.612611770629883,12.462462425231934,12.53753662109375,352552.0
+2017-03-08,12.53753662109375,12.53753662109375,12.3873872756958,12.3873872756958,329704.0
+2017-03-09,12.312312126159668,12.3873872756958,11.861861228942871,12.08708667755127,1043819.0
+2017-03-12,12.012011528015137,12.012011528015137,11.786786079406738,11.786786079406738,515536.0
+2017-03-13,11.786786079406738,11.936936378479004,11.486486434936523,11.636635780334473,614115.0
+2017-03-14,11.486486434936523,11.636635780334473,11.41141128540039,11.636635780334473,770106.0
+2017-03-15,11.636635780334473,11.861861228942871,11.636635780334473,11.711710929870605,811476.0
+2017-03-16,11.861861228942871,11.936936378479004,11.711710929870605,11.786786079406738,607204.0
+2017-03-19,11.786786079406738,12.162161827087402,11.711710929870605,12.012011528015137,848983.0
+2017-03-20,12.08708667755127,12.162161827087402,11.861861228942871,11.861861228942871,488628.0
+2017-03-21,11.936936378479004,12.012011528015137,11.786786079406738,11.786786079406738,344521.0
+2017-03-22,11.786786079406738,11.786786079406738,11.41141128540039,11.486486434936523,1062086.0
+2017-03-23,11.636635780334473,11.711710929870605,11.56156063079834,11.636635780334473,403778.0
+2017-03-26,11.711710929870605,11.711710929870605,11.56156063079834,11.636635780334473,371300.0
+2017-03-27,11.711710929870605,11.711710929870605,11.486486434936523,11.56156063079834,394198.0
+2017-03-28,11.636635780334473,11.636635780334473,11.56156063079834,11.636635780334473,291867.0
+2017-03-29,11.636635780334473,11.636635780334473,11.636635780334473,11.636635780334473,0.0
+2017-03-30,11.786786079406738,11.786786079406738,11.711710929870605,11.786786079406738,332799.0
+2017-04-02,,,,,
+2017-04-03,11.711710929870605,11.786786079406738,11.636635780334473,11.711710929870605,514304.0
+2017-04-04,,,,,
+2017-04-05,11.711710929870605,11.786786079406738,11.711710929870605,11.711710929870605,191651.0
+2017-04-06,11.711710929870605,11.786786079406738,11.711710929870605,11.711710929870605,182874.0
+2017-04-09,11.711710929870605,11.786786079406738,11.636635780334473,11.636635780334473,383241.0
+2017-04-10,11.711710929870605,11.786786079406738,11.636635780334473,11.711710929870605,210599.0
+2017-04-11,11.711710929870605,11.786786079406738,11.636635780334473,11.636635780334473,136236.0
+2017-04-12,11.711710929870605,11.786786079406738,11.711710929870605,11.786786079406738,200044.0
+2017-04-13,11.711710929870605,11.786786079406738,11.711710929870605,11.786786079406738,343177.0
+2017-04-16,11.711710929870605,11.711710929870605,11.41141128540039,11.486486434936523,540468.0
+2017-04-17,11.486486434936523,11.711710929870605,11.41141128540039,11.636635780334473,520318.0
+2017-04-18,11.56156063079834,11.56156063079834,11.336336135864258,11.336336135864258,446807.0
+2017-04-19,11.336336135864258,11.41141128540039,11.261260986328125,11.336336135864258,286579.0
+2017-04-20,11.186185836791992,11.186185836791992,10.210209846496582,10.285284996032715,1398306.0
+2017-04-23,10.360360145568848,10.510510444641113,9.384384155273438,9.759758949279785,1618710.0
+2017-04-24,9.759758949279785,9.984984397888184,9.60960865020752,9.984984397888184,452140.0
+2017-04-25,9.984984397888184,9.984984397888184,9.759758949279785,9.90990924835205,269026.0
+2017-04-26,9.90990924835205,10.285284996032715,9.90990924835205,10.13513469696045,842649.0
+2017-04-27,10.13513469696045,10.660659790039062,10.060059547424316,10.510510444641113,1376723.0
+2017-04-30,10.58558464050293,10.960960388183594,10.510510444641113,10.885885238647461,1102160.0
+2017-05-01,10.885885238647461,11.486486434936523,10.735734939575195,11.186185836791992,2603070.0
+2017-05-02,,,,,
+2017-05-03,11.11111068725586,11.11111068725586,10.735734939575195,10.810810089111328,395900.0
+2017-05-04,10.810810089111328,10.810810089111328,10.43543529510498,10.58558464050293,588068.0
+2017-05-07,10.43543529510498,10.510510444641113,10.285284996032715,10.285284996032715,199723.0
+2017-05-08,10.360360145568848,10.58558464050293,10.360360145568848,10.58558464050293,311062.0
+2017-05-09,,,,,
+2017-05-10,10.660659790039062,11.41141128540039,10.660659790039062,10.810810089111328,3756121.0
+2017-05-11,10.810810089111328,10.885885238647461,10.58558464050293,10.660659790039062,584141.0
+2017-05-14,10.58558464050293,10.58558464050293,10.43543529510498,10.510510444641113,388965.0
+2017-05-15,10.58558464050293,10.735734939575195,10.510510444641113,10.58558464050293,325638.0
+2017-05-16,10.58558464050293,10.885885238647461,10.510510444641113,10.735734939575195,1547169.0
+2017-05-17,10.885885238647461,11.11111068725586,10.810810089111328,10.810810089111328,2028637.0
+2017-05-18,10.735734939575195,10.810810089111328,10.58558464050293,10.660659790039062,873028.0
+2017-05-21,10.810810089111328,10.810810089111328,10.660659790039062,10.660659790039062,467886.0
+2017-05-22,10.660659790039062,10.735734939575195,10.660659790039062,10.735734939575195,258256.0
+2017-05-23,10.660659790039062,10.660659790039062,10.510510444641113,10.58558464050293,342354.0
+2017-05-24,10.510510444641113,10.58558464050293,10.210209846496582,10.285284996032715,403364.0
+2017-05-25,10.285284996032715,10.285284996032715,10.210209846496582,10.210209846496582,164640.0
+2017-05-28,10.13513469696045,10.210209846496582,9.60960865020752,9.60960865020752,357319.0
+2017-05-29,9.534534454345703,9.90990924835205,9.534534454345703,9.834834098815918,374712.0
+2017-05-30,9.834834098815918,9.984984397888184,9.684683799743652,9.759758949279785,499184.0
+2017-05-31,9.759758949279785,9.834834098815918,9.684683799743652,9.684683799743652,344955.0
+2017-06-01,9.759758949279785,9.759758949279785,9.684683799743652,9.684683799743652,157034.0
+2017-06-04,9.789789199829102,9.894893646240234,9.774773597717285,9.894893646240234,146710.0
+2017-06-05,9.804803848266602,9.90990924835205,9.684683799743652,9.804803848266602,649244.0
+2017-06-06,9.894893646240234,9.954954147338867,9.804803848266602,9.864864349365234,488324.0
+2017-06-07,9.834834098815918,9.864864349365234,9.774773597717285,9.804803848266602,174761.0
+2017-06-08,9.774773597717285,9.774773597717285,9.654653549194336,9.714714050292969,219666.0
+2017-06-11,9.60960865020752,9.744744300842285,9.549549102783203,9.57957935333252,253668.0
+2017-06-12,9.549549102783203,9.669669151306152,9.549549102783203,9.639638900756836,57843.0
+2017-06-13,9.564563751220703,9.59459400177002,9.534534454345703,9.534534454345703,131504.0
+2017-06-14,9.549549102783203,9.59459400177002,9.549549102783203,9.57957935333252,67005.0
+2017-06-15,9.57957935333252,9.57957935333252,9.429429054260254,9.429429054260254,149974.0
+2017-06-18,9.534534454345703,9.549549102783203,9.414414405822754,9.414414405822754,157570.0
+2017-06-19,9.399398803710938,9.504504203796387,9.399398803710938,9.45945930480957,206880.0
+2017-06-20,9.504504203796387,9.57957935333252,9.429429054260254,9.45945930480957,469022.0
+2017-06-21,9.549549102783203,9.744744300842285,9.519518852233887,9.60960865020752,485904.0
+2017-06-22,9.639638900756836,9.669669151306152,9.549549102783203,9.57957935333252,323029.0
+2017-06-25,9.57957935333252,9.57957935333252,9.57957935333252,9.57957935333252,0.0
+2017-06-26,9.639638900756836,9.669669151306152,9.549549102783203,9.57957935333252,323029.0
+2017-06-27,9.639638900756836,9.669669151306152,9.549549102783203,9.57957935333252,323029.0
+2017-06-28,9.639638900756836,9.669669151306152,9.549549102783203,9.57957935333252,323029.0
+2017-06-29,9.639638900756836,9.669669151306152,9.549549102783203,9.57957935333252,323029.0
+2017-07-02,9.639638900756836,9.699699401855469,9.60960865020752,9.654653549194336,141493.0
+2017-07-03,9.624624252319336,9.684683799743652,9.60960865020752,9.654653549194336,186836.0
+2017-07-04,9.654653549194336,9.729728698730469,9.654653549194336,9.669669151306152,186719.0
+2017-07-05,9.699699401855469,9.834834098815918,9.684683799743652,9.729728698730469,622822.0
+2017-07-06,9.744744300842285,9.804803848266602,9.729728698730469,9.759758949279785,144948.0
+2017-07-09,9.744744300842285,9.759758949279785,9.654653549194336,9.669669151306152,261337.0
+2017-07-10,9.699699401855469,9.729728698730469,9.57957935333252,9.60960865020752,151474.0
+2017-07-11,9.549549102783203,9.57957935333252,9.48948860168457,9.504504203796387,160593.0
+2017-07-12,9.45945930480957,9.669669151306152,9.45945930480957,9.639638900756836,301350.0
+2017-07-13,9.60960865020752,9.699699401855469,9.534534454345703,9.624624252319336,252802.0
+2017-07-16,9.639638900756836,9.714714050292969,9.624624252319336,9.624624252319336,207997.0
+2017-07-17,9.624624252319336,9.654653549194336,9.59459400177002,9.59459400177002,165110.0
+2017-07-18,9.59459400177002,9.654653549194336,9.534534454345703,9.57957935333252,139128.0
+2017-07-19,9.564563751220703,9.57957935333252,9.519518852233887,9.564563751220703,155946.0
+2017-07-20,9.57957935333252,9.60960865020752,9.564563751220703,9.57957935333252,73531.0
+2017-07-23,9.369368553161621,9.519518852233887,9.369368553161621,9.504504203796387,247959.0
+2017-07-24,9.504504203796387,9.549549102783203,9.48948860168457,9.504504203796387,88346.0
+2017-07-25,9.45945930480957,9.48948860168457,9.429429054260254,9.444443702697754,151430.0
+2017-07-26,9.45945930480957,9.45945930480957,9.384384155273438,9.384384155273438,68897.0
+2017-07-27,9.384384155273438,9.414414405822754,9.354353904724121,9.384384155273438,102128.0
+2017-07-30,9.354353904724121,9.369368553161621,9.264264106750488,9.324323654174805,203478.0
+2017-07-31,9.219219207763672,9.309309005737305,9.219219207763672,9.264264106750488,104127.0
+2017-08-01,9.219219207763672,10.030030250549316,9.219219207763672,9.90990924835205,1900656.0
+2017-08-02,9.879878997802734,10.10510540008545,9.60960865020752,9.654653549194336,605086.0
+2017-08-03,9.624624252319336,9.654653549194336,9.564563751220703,9.59459400177002,274228.0
+2017-08-06,9.60960865020752,9.90990924835205,9.519518852233887,9.654653549194336,872561.0
+2017-08-07,9.714714050292969,9.729728698730469,9.57957935333252,9.60960865020752,425829.0
+2017-08-08,9.339339256286621,9.819819450378418,9.339339256286621,9.774773597717285,1056973.0
+2017-08-09,9.759758949279785,10.180179595947266,9.714714050292969,9.984984397888184,1117573.0
+2017-08-10,10.030030250549316,11.036035537719727,9.954954147338867,11.036035537719727,4862731.0
+2017-08-13,11.246246337890625,12.012011528015137,10.960960388183594,11.966965675354004,6739974.0
+2017-08-14,11.936936378479004,11.99699592590332,11.41141128540039,11.651651382446289,2186436.0
+2017-08-15,11.666666030883789,12.53753662109375,11.666666030883789,11.786786079406738,4471448.0
+2017-08-16,11.861861228942871,12.237236976623535,11.861861228942871,12.042041778564453,1561024.0
+2017-08-17,12.012011528015137,12.147147178649902,11.861861228942871,12.012011528015137,742328.0
+2017-08-20,12.05705738067627,12.747747421264648,12.05705738067627,12.432432174682617,2594035.0
+2017-08-21,12.3873872756958,12.612611770629883,12.252251625061035,12.297296524047852,1083703.0
+2017-08-22,12.327326774597168,12.762762069702148,12.327326774597168,12.53753662109375,2681581.0
+2017-08-23,12.477477073669434,12.95795726776123,12.477477073669434,12.732731819152832,2432492.0
+2017-08-24,12.762762069702148,12.852851867675781,12.50750732421875,12.612611770629883,993803.0
+2017-08-27,12.612611770629883,12.98798656463623,12.567566871643066,12.807806968688965,1339288.0
+2017-08-28,12.702701568603516,13.06306266784668,12.687686920166016,13.06306266784668,1170655.0
+2017-08-29,13.108107566833496,13.288288116455078,13.018017768859863,13.06306266784668,1608816.0
+2017-08-30,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-08-31,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-09-03,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-09-04,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-09-05,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-09-06,13.06306266784668,13.06306266784668,13.06306266784668,13.06306266784668,0.0
+2017-09-07,13.51351261138916,13.588587760925293,13.258257865905762,13.363363265991211,666065.0
+2017-09-10,13.273273468017578,13.468467712402344,13.06306266784668,13.468467712402344,1064652.0
+2017-09-11,13.528528213500977,13.753752708435059,13.48348331451416,13.51351261138916,1282879.0
+2017-09-12,13.51351261138916,13.51351261138916,13.378377914428711,13.48348331451416,425187.0
+2017-09-13,13.363363265991211,13.723723411560059,13.363363265991211,13.61861801147461,1026637.0
+2017-09-14,13.51351261138916,13.708707809448242,13.49849796295166,13.693693161010742,656947.0
+2017-09-17,13.738738059997559,14.114113807678223,13.663662910461426,14.099099159240723,1074012.0
+2017-09-18,14.114113807678223,14.414414405822754,14.069068908691406,14.114113807678223,1227578.0
+2017-09-19,14.114113807678223,14.144144058227539,13.588587760925293,13.708707809448242,1253009.0
+2017-09-20,13.708707809448242,13.708707809448242,13.708707809448242,13.708707809448242,0.0
+2017-09-21,13.708707809448242,13.708707809448242,13.708707809448242,13.708707809448242,0.0
+2017-09-24,13.708707809448242,13.708707809448242,13.708707809448242,13.708707809448242,0.0
+2017-09-25,13.363363265991211,13.423422813415527,13.228227615356445,13.348347663879395,289907.0
+2017-09-26,13.438438415527344,13.51351261138916,13.273273468017578,13.273273468017578,253361.0
+2017-09-27,13.228227615356445,13.303302764892578,13.213212966918945,13.243243217468262,354234.0
+2017-09-28,13.273273468017578,13.49849796295166,13.273273468017578,13.333333015441895,312296.0
+2017-10-01,13.363363265991211,13.573573112487793,13.228227615356445,13.573573112487793,215092.0
+2017-10-02,13.573573112487793,13.978978157043457,13.573573112487793,13.94894790649414,920946.0
+2017-10-03,13.94894790649414,13.94894790649414,13.94894790649414,13.94894790649414,0.0
+2017-10-04,13.978978157043457,14.00900936126709,13.363363265991211,13.468467712402344,723646.0
+2017-10-05,13.51351261138916,13.543542861938477,13.453453063964844,13.51351261138916,154607.0
+2017-10-08,13.51351261138916,13.738738059997559,13.288288116455078,13.363363265991211,295823.0
+2017-10-09,13.363363265991211,13.408408164978027,12.942941665649414,13.03303337097168,500558.0
+2017-10-10,13.273273468017578,13.288288116455078,12.897896766662598,12.897896766662598,339158.0
+2017-10-11,12.762762069702148,12.837837219238281,12.53753662109375,12.582582473754883,200399.0
+2017-10-12,12.687686920166016,12.97297191619873,12.162161827087402,12.6276273727417,332693.0
+2017-10-15,12.6276273727417,13.04804801940918,12.6276273727417,12.687686920166016,255784.0
+2017-10-16,12.732731819152832,12.732731819152832,12.432432174682617,12.612611770629883,344104.0
+2017-10-17,12.6276273727417,12.6576566696167,12.492491722106934,12.612611770629883,146895.0
+2017-10-18,12.477477073669434,12.6276273727417,12.477477073669434,12.567566871643066,75909.0
+2017-10-19,12.50750732421875,12.597597122192383,12.50750732421875,12.53753662109375,73587.0
+2017-10-22,12.477477073669434,12.612611770629883,12.3873872756958,12.462462425231934,241479.0
+2017-10-23,12.4024019241333,12.4024019241333,11.861861228942871,12.012011528015137,297115.0
+2017-10-24,12.012011528015137,12.012011528015137,11.861861228942871,11.936936378479004,176188.0
+2017-10-25,11.99699592590332,12.05705738067627,11.936936378479004,12.05705738067627,278495.0
+2017-10-26,12.07207202911377,12.432432174682617,12.07207202911377,12.192192077636719,280372.0
+2017-10-29,12.252251625061035,12.282281875610352,12.132131576538086,12.237236976623535,204825.0
+2017-10-30,12.207206726074219,12.222222328186035,12.012011528015137,12.117116928100586,128232.0
+2017-10-31,12.027027130126953,12.07207202911377,11.936936378479004,12.07207202911377,184210.0
+2017-11-01,12.027027130126953,12.07207202911377,11.891890525817871,11.936936378479004,363504.0
+2017-11-02,11.921920776367188,12.012011528015137,11.636635780334473,11.666666030883789,538708.0
+2017-11-05,11.306305885314941,11.44144058227539,10.810810089111328,10.885885238647461,1273476.0
+2017-11-06,10.810810089111328,10.945944786071777,10.57056999206543,10.58558464050293,800975.0
+2017-11-07,10.330329895019531,10.510510444641113,9.57957935333252,9.57957935333252,1513221.0
+2017-11-08,9.504504203796387,9.90990924835205,9.369368553161621,9.834834098815918,895060.0
+2017-11-09,9.834834098815918,10.735734939575195,9.759758949279785,10.660659790039062,1327743.0
+2017-11-12,10.705704689025879,11.696696281433105,10.705704689025879,11.471470832824707,1924188.0
+2017-11-13,11.56156063079834,12.477477073669434,11.456456184387207,12.477477073669434,2990483.0
+2017-11-14,12.777776718139648,13.04804801940918,12.042041778564453,12.147147178649902,2550897.0
+2017-11-15,12.08708667755127,12.177177429199219,11.711710929870605,11.891890525817871,1021485.0
+2017-11-16,11.98198127746582,12.687686920166016,11.921920776367188,12.53753662109375,2031122.0
+2017-11-19,12.447446823120117,12.97297191619873,12.447446823120117,12.567566871643066,1035003.0
+2017-11-20,12.597597122192383,12.597597122192383,11.99699592590332,12.042041778564453,702672.0
+2017-11-21,12.012011528015137,12.4024019241333,11.711710929870605,12.282281875610352,579634.0
+2017-11-22,12.372371673583984,12.447446823120117,12.147147178649902,12.252251625061035,228292.0
+2017-11-23,12.282281875610352,12.462462425231934,12.162161827087402,12.372371673583984,523090.0
+2017-11-26,12.4174165725708,12.567566871643066,12.312312126159668,12.372371673583984,664908.0
+2017-11-27,12.327326774597168,12.50750732421875,12.312312126159668,12.327326774597168,440774.0
+2017-11-28,12.312312126159668,12.462462425231934,12.282281875610352,12.372371673583984,402064.0
+2017-11-29,12.3873872756958,12.4024019241333,12.282281875610352,12.282281875610352,361527.0
+2017-11-30,12.297296524047852,12.3873872756958,12.237236976623535,12.312312126159668,620805.0
+2017-12-03,12.357357025146484,13.198198318481445,12.357357025146484,12.612611770629883,1339643.0
+2017-12-04,12.912912368774414,12.97297191619873,12.672672271728516,12.822821617126465,828370.0
+2017-12-05,12.687686920166016,13.558558464050293,12.582582473754883,13.213212966918945,3163424.0
+2017-12-06,13.288288116455078,13.96396255493164,13.183182716369629,13.663662910461426,2196386.0
+2017-12-07,13.663662910461426,13.813813209533691,13.288288116455078,13.60360336303711,1980946.0
+2017-12-10,13.648648262023926,14.159158706665039,13.573573112487793,13.96396255493164,1336209.0
+2017-12-11,14.054054260253906,14.57957935333252,13.813813209533691,13.96396255493164,2648080.0
+2017-12-12,13.94894790649414,14.234233856201172,13.738738059997559,13.738738059997559,1858563.0
+2017-12-13,13.693693161010742,13.738738059997559,13.438438415527344,13.588587760925293,1192472.0
+2017-12-14,13.558558464050293,13.708707809448242,13.468467712402344,13.51351261138916,1396083.0
+2017-12-17,13.51351261138916,13.94894790649414,13.51351261138916,13.648648262023926,1457706.0
+2017-12-18,13.738738059997559,13.828827857971191,13.528528213500977,13.63363265991211,850428.0
+2017-12-19,13.663662910461426,13.738738059997559,13.49849796295166,13.61861801147461,1145168.0
+2017-12-20,13.648648262023926,13.678677558898926,13.558558464050293,13.648648262023926,578358.0
+2017-12-21,13.558558464050293,13.723723411560059,13.49849796295166,13.51351261138916,1035462.0
+2017-12-24,13.543542861938477,13.543542861938477,13.468467712402344,13.51351261138916,1023439.0
+2017-12-25,13.438438415527344,13.51351261138916,13.288288116455078,13.438438415527344,404644.0
+2017-12-26,13.468467712402344,13.468467712402344,13.108107566833496,13.213212966918945,1132997.0
+2017-12-27,13.258257865905762,13.51351261138916,13.198198318481445,13.318318367004395,1331178.0
+2017-12-28,13.348347663879395,13.408408164978027,12.98798656463623,13.04804801940918,1621038.0
+2017-12-31,13.06306266784668,13.168168067932129,12.687686920166016,12.777776718139648,1407285.0
+2018-01-01,12.53753662109375,12.98798656463623,12.50750732421875,12.882882118225098,990318.0
+2018-01-02,12.912912368774414,13.003003120422363,12.792792320251465,12.942941665649414,475874.0
+2018-01-03,12.912912368774414,12.95795726776123,12.717717170715332,12.882882118225098,305756.0
+2018-01-04,12.882882118225098,13.093092918395996,12.837837219238281,12.867867469787598,732486.0
+2018-01-07,13.06306266784668,13.198198318481445,12.912912368774414,13.03303337097168,920494.0
+2018-01-08,12.95795726776123,13.06306266784668,12.912912368774414,12.912912368774414,290878.0
+2018-01-09,12.897896766662598,12.97297191619873,12.807806968688965,12.867867469787598,262808.0
+2018-01-10,12.897896766662598,12.95795726776123,12.822821617126465,12.927927017211914,156881.0
+2018-01-11,12.852851867675781,13.04804801940918,12.852851867675781,12.97297191619873,332310.0
+2018-01-14,12.98798656463623,13.123123168945312,12.97297191619873,13.06306266784668,559952.0
+2018-01-15,13.003003120422363,13.06306266784668,12.97297191619873,13.003003120422363,256751.0
+2018-01-16,13.04804801940918,13.06306266784668,12.912912368774414,12.95795726776123,391480.0
+2018-01-17,12.912912368774414,13.153153419494629,12.897896766662598,12.98798656463623,514186.0
+2018-01-18,12.942941665649414,13.108107566833496,12.867867469787598,12.942941665649414,315800.0
+2018-01-21,12.912912368774414,12.912912368774414,12.6426420211792,12.702701568603516,304027.0
+2018-01-22,12.6426420211792,12.762762069702148,12.52252197265625,12.52252197265625,294884.0
+2018-01-23,12.4024019241333,12.52252197265625,12.3873872756958,12.4024019241333,199188.0
+2018-01-24,12.357357025146484,12.432432174682617,12.282281875610352,12.4024019241333,328187.0
+2018-01-25,12.432432174682617,12.462462425231934,12.372371673583984,12.372371673583984,158865.0
+2018-01-28,12.432432174682617,12.53753662109375,12.4174165725708,12.447446823120117,242538.0
+2018-01-29,12.53753662109375,12.762762069702148,12.3873872756958,12.6276273727417,445709.0
+2018-01-30,12.672672271728516,12.822821617126465,12.567566871643066,12.612611770629883,301698.0
+2018-01-31,12.612611770629883,12.6426420211792,12.53753662109375,12.53753662109375,238113.0
+2018-02-01,12.50750732421875,12.597597122192383,12.432432174682617,12.53753662109375,183434.0
+2018-02-04,12.447446823120117,12.462462425231934,12.372371673583984,12.3873872756958,189174.0
+2018-02-05,12.4174165725708,12.462462425231934,12.4024019241333,12.4024019241333,185168.0
+2018-02-06,12.312312126159668,12.312312126159668,12.08708667755127,12.162161827087402,271947.0
+2018-02-07,12.282281875610352,12.282281875610352,12.132131576538086,12.147147178649902,144410.0
+2018-02-08,12.162161827087402,12.282281875610352,11.99699592590332,12.08708667755127,379813.0
+2018-02-11,11.906906127929688,12.162161827087402,11.906906127929688,12.147147178649902,167678.0
+2018-02-12,12.237236976623535,12.237236976623535,12.132131576538086,12.132131576538086,118577.0
+2018-02-13,12.162161827087402,12.177177429199219,12.102102279663086,12.177177429199219,107242.0
+2018-02-14,12.05705738067627,12.192192077636719,12.05705738067627,12.147147178649902,190959.0
+2018-02-15,12.252251625061035,12.252251625061035,12.08708667755127,12.08708667755127,168608.0
+2018-02-18,12.08708667755127,12.117116928100586,11.99699592590332,11.99699592590332,141694.0
+2018-02-19,12.012011528015137,12.012011528015137,11.951951026916504,11.966965675354004,296985.0
+2018-02-20,12.012011528015137,12.08708667755127,11.921920776367188,11.951951026916504,209887.0
+2018-02-21,11.936936378479004,11.936936378479004,11.831830978393555,11.861861228942871,125144.0
+2018-02-22,11.861861228942871,11.921920776367188,11.831830978393555,11.906906127929688,149841.0
+2018-02-25,11.891890525817871,11.99699592590332,11.861861228942871,11.99699592590332,238251.0
+2018-02-26,11.936936378479004,12.162161827087402,11.936936378479004,11.99699592590332,349733.0
+2018-02-27,12.07207202911377,12.07207202911377,11.936936378479004,11.936936378479004,187102.0
+2018-02-28,11.861861228942871,11.861861228942871,11.696696281433105,11.756755828857422,158885.0
+2018-03-01,11.726725578308105,11.741741180419922,11.636635780334473,11.666666030883789,180235.0
+2018-03-04,11.741741180419922,12.447446823120117,11.681680679321289,12.132131576538086,813995.0
+2018-03-05,12.192192077636719,12.252251625061035,12.132131576538086,12.192192077636719,371877.0
+2018-03-06,12.117116928100586,12.117116928100586,11.861861228942871,11.861861228942871,161303.0
+2018-03-07,11.951951026916504,13.06306266784668,11.951951026916504,12.852851867675781,3059451.0
+2018-03-08,12.98798656463623,13.04804801940918,12.582582473754883,12.582582473754883,1417429.0
+2018-03-11,12.597597122192383,12.822821617126465,12.597597122192383,12.612611770629883,508577.0
+2018-03-12,12.612611770629883,12.687686920166016,12.567566871643066,12.597597122192383,452969.0
+2018-03-13,12.6426420211792,12.792792320251465,12.552552223205566,12.747747421264648,509833.0
+2018-03-14,12.762762069702148,13.138137817382812,12.732731819152832,12.807806968688965,1163031.0
+2018-03-15,12.852851867675781,12.852851867675781,12.612611770629883,12.6426420211792,263478.0
+2018-03-18,12.6576566696167,12.717717170715332,12.6426420211792,12.702701568603516,148847.0
+2018-03-19,12.6426420211792,12.762762069702148,12.6426420211792,12.702701568603516,174791.0
+2018-03-20,12.687686920166016,13.03303337097168,12.6426420211792,12.807806968688965,691712.0
+2018-03-21,12.807806968688965,12.807806968688965,12.807806968688965,12.807806968688965,0.0
+2018-03-22,12.942941665649414,13.348347663879395,12.927927017211914,13.03303337097168,1881486.0
+2018-03-25,13.003003120422363,13.06306266784668,12.777776718139648,12.837837219238281,314657.0
+2018-03-26,12.717717170715332,13.003003120422363,12.717717170715332,12.882882118225098,343724.0
+2018-03-27,12.912912368774414,12.97297191619873,12.732731819152832,12.732731819152832,324715.0
+2018-03-28,12.6426420211792,12.687686920166016,12.567566871643066,12.582582473754883,274501.0
+2018-03-29,12.672672271728516,12.672672271728516,12.042041778564453,12.3873872756958,357227.0
+2018-04-01,12.3873872756958,12.762762069702148,12.372371673583984,12.702701568603516,495725.0
+2018-04-02,12.702701568603516,13.03303337097168,12.702701568603516,12.882882118225098,782270.0
+2018-04-03,12.912912368774414,13.153153419494629,12.792792320251465,12.822821617126465,1497752.0
+2018-04-04,12.867867469787598,13.108107566833496,12.762762069702148,13.093092918395996,2152346.0
+2018-04-05,13.123123168945312,13.258257865905762,12.852851867675781,12.852851867675781,1851222.0
+2018-04-08,12.882882118225098,13.198198318481445,12.732731819152832,12.942941665649414,2104873.0
+2018-04-09,13.003003120422363,13.288288116455078,12.897896766662598,13.03303337097168,2456234.0
+2018-04-10,12.95795726776123,13.06306266784668,12.882882118225098,12.95795726776123,829921.0
+2018-04-11,12.97297191619873,12.98798656463623,12.357357025146484,12.462462425231934,928667.0
+2018-04-12,12.3873872756958,12.612611770629883,12.222222328186035,12.4024019241333,644584.0
+2018-04-15,12.50750732421875,12.672672271728516,12.50750732421875,12.612611770629883,844210.0
+2018-04-16,12.612611770629883,12.702701568603516,12.612611770629883,12.6276273727417,528966.0
+2018-04-17,12.687686920166016,13.018017768859863,12.6576566696167,12.897896766662598,2302254.0
+2018-04-18,12.942941665649414,13.183182716369629,12.882882118225098,12.95795726776123,1778945.0
+2018-04-19,12.912912368774414,13.003003120422363,12.822821617126465,12.822821617126465,747873.0
+2018-04-22,12.762762069702148,12.912912368774414,12.762762069702148,12.837837219238281,516439.0
+2018-04-23,12.822821617126465,13.078078269958496,12.807806968688965,12.95795726776123,1637552.0
+2018-04-24,13.003003120422363,13.408408164978027,12.97297191619873,13.363363265991211,4362672.0
+2018-04-25,13.51351261138916,13.543542861938477,13.213212966918945,13.213212966918945,2910115.0
+2018-04-26,13.288288116455078,13.333333015441895,13.108107566833496,13.213212966918945,992888.0
+2018-04-29,13.243243217468262,13.588587760925293,13.153153419494629,13.51351261138916,4262384.0
+2018-04-30,13.63363265991211,13.783782958984375,13.423422813415527,13.663662910461426,3121785.0
+2018-05-01,13.738738059997559,13.93393325805664,13.543542861938477,13.798797607421875,3136309.0
+2018-05-02,13.738738059997559,13.798797607421875,13.213212966918945,13.213212966918945,1670736.0
+2018-05-03,13.243243217468262,13.273273468017578,12.98798656463623,13.018017768859863,1225912.0
+2018-05-06,13.078078269958496,13.288288116455078,13.03303337097168,13.04804801940918,786394.0
+2018-05-07,13.03303337097168,13.03303337097168,12.852851867675781,12.867867469787598,491117.0
+2018-05-08,12.867867469787598,12.867867469787598,12.102102279663086,12.267267227172852,1051112.0
+2018-05-09,12.282281875610352,12.4024019241333,12.012011528015137,12.177177429199219,535388.0
+2018-05-10,12.4024019241333,12.582582473754883,12.117116928100586,12.582582473754883,471932.0
+2018-05-13,12.147147178649902,12.222222328186035,12.08708667755127,12.207206726074219,838761.0
+2018-05-14,12.207206726074219,12.912912368774414,12.162161827087402,12.747747421264648,1899944.0
+2018-05-15,12.837837219238281,13.093092918395996,12.747747421264648,12.807806968688965,1568270.0
+2018-05-16,12.837837219238281,13.393392562866211,12.477477073669434,12.50750732421875,2782955.0
+2018-05-17,12.50750732421875,12.807806968688965,12.462462425231934,12.612611770629883,727339.0
+2018-05-20,12.687686920166016,12.942941665649414,12.612611770629883,12.762762069702148,575824.0
+2018-05-21,12.762762069702148,13.03303337097168,12.747747421264648,12.792792320251465,625685.0
+2018-05-22,12.837837219238281,12.912912368774414,12.702701568603516,12.747747421264648,294292.0
+2018-05-23,12.702701568603516,12.837837219238281,12.462462425231934,12.567566871643066,488974.0
+2018-05-24,12.612611770629883,12.6426420211792,12.312312126159668,12.357357025146484,347532.0
+2018-05-27,12.462462425231934,12.702701568603516,12.297296524047852,12.297296524047852,683327.0
+2018-05-28,12.327326774597168,12.50750732421875,12.147147178649902,12.432432174682617,380210.0
+2018-05-29,12.462462425231934,12.582582473754883,12.312312126159668,12.342342376708984,394777.0
+2018-05-30,12.312312126159668,12.372371673583984,12.252251625061035,12.252251625061035,140574.0
+2018-05-31,12.252251625061035,12.342342376708984,12.237236976623535,12.327326774597168,165190.0
+2018-06-03,12.327326774597168,12.432432174682617,12.237236976623535,12.252251625061035,198663.0
+2018-06-04,12.312312126159668,12.312312126159668,12.162161827087402,12.192192077636719,214012.0
+2018-06-05,12.237236976623535,12.282281875610352,12.192192077636719,12.192192077636719,123472.0
+2018-06-06,12.222222328186035,12.252251625061035,12.132131576538086,12.132131576538086,139413.0
+2018-06-07,12.237236976623535,12.372371673583984,12.08708667755127,12.192192077636719,334672.0
+2018-06-10,12.237236976623535,12.252251625061035,12.08708667755127,12.132131576538086,162868.0
+2018-06-11,12.117116928100586,12.162161827087402,12.012011528015137,12.042041778564453,220587.0
+2018-06-12,12.042041778564453,12.117116928100586,11.951951026916504,11.99699592590332,178809.0
+2018-06-13,11.99699592590332,11.99699592590332,11.99699592590332,11.99699592590332,0.0
+2018-06-14,11.99699592590332,11.99699592590332,11.99699592590332,11.99699592590332,0.0
+2018-06-17,11.99699592590332,11.99699592590332,11.99699592590332,11.99699592590332,0.0
+2018-06-18,11.99699592590332,11.99699592590332,11.99699592590332,11.99699592590332,0.0
+2018-06-19,11.99699592590332,11.99699592590332,11.99699592590332,11.99699592590332,0.0
+2018-06-20,11.966965675354004,11.98198127746582,11.861861228942871,11.921920776367188,213684.0
+2018-06-21,11.891890525817871,11.891890525817871,11.786786079406738,11.786786079406738,213609.0
+2018-06-24,11.801800727844238,11.861861228942871,11.786786079406738,11.861861228942871,231094.0
+2018-06-25,11.876875877380371,11.936936378479004,11.786786079406738,11.861861228942871,215944.0
+2018-06-26,11.786786079406738,11.801800727844238,11.681680679321289,11.696696281433105,254976.0
+2018-06-27,11.666666030883789,11.741741180419922,11.576576232910156,11.711710929870605,388685.0
+2018-06-28,11.726725578308105,11.861861228942871,11.696696281433105,11.846845626831055,465629.0
+2018-07-01,11.831830978393555,12.05705738067627,11.711710929870605,11.891890525817871,712338.0
+2018-07-02,11.98198127746582,11.99699592590332,11.801800727844238,11.876875877380371,364201.0
+2018-07-03,11.99699592590332,12.07207202911377,11.906906127929688,11.906906127929688,428584.0
+2018-07-04,11.921920776367188,11.951951026916504,11.801800727844238,11.861861228942871,164352.0
+2018-07-05,11.801800727844238,11.891890525817871,11.711710929870605,11.771771430969238,238402.0
+2018-07-08,11.711710929870605,11.921920776367188,11.636635780334473,11.771771430969238,294335.0
+2018-07-09,11.786786079406738,11.99699592590332,11.756755828857422,11.99699592590332,305291.0
+2018-07-10,12.012011528015137,12.192192077636719,12.012011528015137,12.042041778564453,609080.0
+2018-07-11,12.027027130126953,12.102102279663086,11.936936378479004,11.98198127746582,180021.0
+2018-07-12,11.951951026916504,11.98198127746582,11.891890525817871,11.906906127929688,153382.0
+2018-07-15,11.906906127929688,12.132131576538086,11.906906127929688,12.08708667755127,320130.0
+2018-07-16,12.237236976623535,12.4174165725708,12.117116928100586,12.177177429199219,951426.0
+2018-07-17,12.177177429199219,12.192192077636719,12.05705738067627,12.102102279663086,142600.0
+2018-07-18,12.357357025146484,12.357357025146484,12.192192077636719,12.267267227172852,291993.0
+2018-07-19,12.267267227172852,12.267267227172852,12.162161827087402,12.207206726074219,73693.0
+2018-07-22,12.237236976623535,12.237236976623535,12.042041778564453,12.102102279663086,116667.0
+2018-07-23,11.936936378479004,11.99699592590332,11.891890525817871,11.99699592590332,150687.0
+2018-07-24,10.810810089111328,11.186185836791992,10.810810089111328,10.810810089111328,1286991.0
+2018-07-25,10.390390396118164,10.510510444641113,10.240240097045898,10.330329895019531,959608.0
+2018-07-26,10.330329895019531,10.345344543457031,10.13513469696045,10.345344543457031,544575.0
+2018-07-29,10.390390396118164,10.43543529510498,10.255254745483398,10.300299644470215,344561.0
+2018-07-30,10.315315246582031,10.58558464050293,10.210209846496582,10.495494842529297,424782.0
+2018-07-31,10.46546459197998,10.750749588012695,10.375374794006348,10.525525093078613,621170.0
+2018-08-01,10.540539741516113,10.765765190124512,10.510510444641113,10.630629539489746,660007.0
+2018-08-02,10.660659790039062,10.660659790039062,10.525525093078613,10.540539741516113,229729.0
+2018-08-05,10.57056999206543,11.021020889282227,10.55555534362793,10.900899887084961,862899.0
+2018-08-06,10.825824737548828,11.291291236877441,10.810810089111328,11.261260986328125,790309.0
+2018-08-07,11.171171188354492,11.53153133392334,11.171171188354492,11.516515731811523,442061.0
+2018-08-08,11.53153133392334,11.621621131896973,11.42642593383789,11.56156063079834,413775.0
+2018-08-09,11.56156063079834,12.162161827087402,11.56156063079834,11.98198127746582,1483000.0
+2018-08-12,12.012011528015137,12.042041778564453,11.261260986328125,11.261260986328125,662394.0
+2018-08-13,11.216216087341309,11.216216087341309,11.051051139831543,11.08108139038086,287239.0
+2018-08-14,11.126126289367676,11.306305885314941,11.126126289367676,11.156155586242676,125536.0
+2018-08-15,11.156155586242676,11.336336135864258,11.11111068725586,11.261260986328125,134311.0
+2018-08-16,11.201201438903809,11.261260986328125,11.141140937805176,11.261260986328125,109435.0
+2018-08-19,11.201201438903809,11.261260986328125,11.141140937805176,11.261260986328125,109435.0
+2018-08-20,11.261260986328125,11.261260986328125,11.261260986328125,11.261260986328125,0.0
+2018-08-21,11.261260986328125,11.261260986328125,11.261260986328125,11.261260986328125,0.0
+2018-08-22,11.261260986328125,11.261260986328125,11.261260986328125,11.261260986328125,0.0
+2018-08-23,11.261260986328125,11.261260986328125,11.261260986328125,11.261260986328125,0.0
+2018-08-26,11.42642593383789,11.936936378479004,11.42642593383789,11.861861228942871,223410.0
+2018-08-27,11.98198127746582,11.98198127746582,11.711710929870605,11.876875877380371,184748.0
+2018-08-28,11.861861228942871,12.237236976623535,11.846845626831055,12.207206726074219,654400.0
+2018-08-29,12.207206726074219,12.50750732421875,11.98198127746582,12.08708667755127,872900.0
+2018-08-30,12.07207202911377,12.117116928100586,11.861861228942871,11.921920776367188,179657.0
+2018-09-02,11.861861228942871,12.012011528015137,11.726725578308105,11.966965675354004,157325.0
+2018-09-03,11.98198127746582,12.042041778564453,11.846845626831055,11.876875877380371,119118.0
+2018-09-04,11.876875877380371,11.921920776367188,11.801800727844238,11.861861228942871,169102.0
+2018-09-05,11.966965675354004,12.4024019241333,11.261260986328125,11.711710929870605,1058024.0
+2018-09-06,11.636635780334473,11.816816329956055,11.41141128540039,11.666666030883789,302705.0
+2018-09-09,11.786786079406738,11.786786079406738,11.576576232910156,11.636635780334473,155943.0
+2018-09-10,11.576576232910156,11.621621131896973,11.44144058227539,11.44144058227539,63295.0
+2018-09-11,11.606605529785156,11.711710929870605,11.276275634765625,11.486486434936523,161911.0
+2018-09-12,11.516515731811523,11.516515731811523,11.126126289367676,11.126126289367676,122511.0
+2018-09-13,11.126126289367676,11.501501083374023,11.126126289367676,11.156155586242676,282712.0
+2018-09-16,11.09609603881836,11.11111068725586,10.510510444641113,10.690690040588379,223737.0
+2018-09-17,10.705704689025879,10.885885238647461,10.705704689025879,10.840840339660645,155780.0
+2018-09-18,10.825824737548828,10.900899887084961,10.780779838562012,10.900899887084961,128061.0
+2018-09-19,10.960960388183594,11.051051139831543,10.855854988098145,10.855854988098145,187484.0
+2018-09-20,10.900899887084961,10.960960388183594,10.765765190124512,10.780779838562012,127944.0
+2018-09-23,10.780779838562012,10.780779838562012,10.780779838562012,10.780779838562012,0.0
+2018-09-24,10.900899887084961,10.960960388183594,10.765765190124512,10.780779838562012,127944.0
+2018-09-25,10.840840339660645,10.855854988098145,10.690690040588379,10.690690040588379,170638.0
+2018-09-26,10.690690040588379,10.870869636535645,10.690690040588379,10.705704689025879,205050.0
+2018-09-27,10.810810089111328,10.885885238647461,10.675675392150879,10.720720291137695,307059.0
+2018-09-30,10.705704689025879,10.720720291137695,10.630629539489746,10.630629539489746,204486.0
+2018-10-01,10.57056999206543,10.57056999206543,10.405405044555664,10.43543529510498,353212.0
+2018-10-02,10.405405044555664,10.510510444641113,10.345344543457031,10.405405044555664,280531.0
+2018-10-03,10.510510444641113,10.615614891052246,10.43543529510498,10.600600242614746,425447.0
+2018-10-04,10.690690040588379,10.900899887084961,10.600600242614746,10.720720291137695,876882.0
+2018-10-07,10.690690040588379,10.720720291137695,10.420419692993164,10.420419692993164,493286.0
+2018-10-08,10.43543529510498,10.480480194091797,10.420419692993164,10.43543529510498,133943.0
+2018-10-09,10.405405044555664,10.55555534362793,10.390390396118164,10.43543529510498,181766.0
+2018-10-10,10.43543529510498,10.495494842529297,10.375374794006348,10.46546459197998,130416.0
+2018-10-11,10.210209846496582,10.420419692993164,10.045044898986816,10.12012004852295,235982.0
+2018-10-14,9.969968795776367,9.969968795776367,9.324323654174805,9.324323654174805,284808.0
+2018-10-15,9.384384155273438,9.864864349365234,9.384384155273438,9.789789199829102,293309.0
+2018-10-16,9.759758949279785,9.879878997802734,9.444443702697754,9.759758949279785,150927.0
+2018-10-17,9.894893646240234,10.615614891052246,9.894893646240234,10.420419692993164,717238.0
+2018-10-18,10.55555534362793,10.615614891052246,10.255254745483398,10.615614891052246,432547.0
+2018-10-21,10.12012004852295,10.660659790039062,9.90990924835205,10.645645141601562,429576.0
+2018-10-22,10.55555534362793,10.600600242614746,10.390390396118164,10.540539741516113,222814.0
+2018-10-23,10.46546459197998,11.066065788269043,10.300299644470215,11.066065788269043,694727.0
+2018-10-24,11.186185836791992,11.56156063079834,11.186185836791992,11.456456184387207,623240.0
+2018-10-25,11.246246337890625,11.381381034851074,11.11111068725586,11.216216087341309,557251.0
+2018-10-28,11.186185836791992,11.44144058227539,10.960960388183594,11.396395683288574,359751.0
+2018-10-29,11.336336135864258,12.282281875610352,11.336336135864258,11.486486434936523,1081903.0
+2018-10-30,11.44144058227539,12.6276273727417,11.336336135864258,12.6276273727417,2412878.0
+2018-10-31,12.762762069702148,13.138137817382812,12.567566871643066,12.6426420211792,2185849.0
+2018-11-01,12.612611770629883,12.6426420211792,12.05705738067627,12.282281875610352,949967.0
+2018-11-04,12.447446823120117,12.882882118225098,12.3873872756958,12.762762069702148,938920.0
+2018-11-05,12.762760162353516,12.762760162353516,12.762760162353516,12.762760162353516,0.0
+2018-11-06,12.762760162353516,12.762760162353516,12.762760162353516,12.762760162353516,0.0
+2018-11-07,13.0,14.020000457763672,12.800000190734863,13.039999961853027,7452565.0
+2018-11-08,13.039999961853027,13.359999656677246,12.720000267028809,12.859999656677246,2080768.0
+2018-11-11,12.800000190734863,12.800000190734863,12.300000190734863,12.399999618530273,1018434.0
+2018-11-12,12.5,12.899999618530273,12.260000228881836,12.899999618530273,939226.0
+2018-11-13,12.84000015258789,13.460000038146973,12.720000267028809,12.779999732971191,1917383.0
+2018-11-14,12.600000381469727,12.779999732971191,12.460000038146973,12.460000038146973,1081843.0
+2018-11-15,13.079999923706055,13.220000267028809,12.579999923706055,12.619999885559082,2083672.0
+2018-11-18,12.65999984741211,12.739999771118164,12.300000190734863,12.300000190734863,720956.0
+2018-11-19,12.399999618530273,12.539999961853027,12.199999809265137,12.220000267028809,523864.0
+2018-11-20,12.140000343322754,12.460000038146973,12.0,12.180000305175781,1059908.0
+2018-11-21,12.15999984741211,12.380000114440918,12.140000343322754,12.199999809265137,671391.0
+2018-11-22,12.119999885559082,12.300000190734863,12.100000381469727,12.140000343322754,370784.0
+2018-11-25,11.9399995803833,12.039999961853027,11.899999618530273,12.020000457763672,484714.0
+2018-11-26,11.960000038146973,12.600000381469727,11.920000076293945,12.4399995803833,1631757.0
+2018-11-27,12.5,12.9399995803833,12.319999694824219,12.5600004196167,1928863.0
+2018-11-28,12.5,12.720000267028809,12.399999618530273,12.520000457763672,770497.0
+2018-11-29,12.520000457763672,12.640000343322754,12.380000114440918,12.399999618530273,491024.0
+2018-12-02,12.479999542236328,12.579999923706055,12.399999618530273,12.399999618530273,331487.0
+2018-12-03,12.380000114440918,12.5,12.380000114440918,12.420000076293945,378498.0
+2018-12-04,12.4399995803833,12.640000343322754,12.399999618530273,12.520000457763672,499908.0
+2018-12-05,12.4399995803833,12.600000381469727,12.380000114440918,12.5,563280.0
+2018-12-06,12.5,12.5,12.359999656677246,12.359999656677246,259125.0
+2018-12-09,12.399999618530273,12.699999809265137,12.399999618530273,12.460000038146973,1213999.0
+2018-12-10,12.5,12.859999656677246,12.5,12.65999984741211,1262430.0
+2018-12-11,12.699999809265137,12.779999732971191,12.5,12.5,457561.0
+2018-12-12,12.579999923706055,12.579999923706055,12.300000190734863,12.399999618530273,369166.0
+2018-12-13,12.399999618530273,12.4399995803833,12.300000190734863,12.34000015258789,373617.0
+2018-12-16,12.300000190734863,12.420000076293945,12.239999771118164,12.279999732971191,236785.0
+2018-12-17,12.260000228881836,12.5,12.260000228881836,12.300000190734863,573328.0
+2018-12-18,12.279999732971191,12.300000190734863,12.220000267028809,12.260000228881836,293392.0
+2018-12-19,12.260000228881836,12.260000228881836,12.0600004196167,12.0600004196167,188121.0
+2018-12-20,12.15999984741211,12.399999618530273,12.119999885559082,12.140000343322754,705658.0
+2018-12-23,11.819999694824219,12.079999923706055,11.760000228881836,12.079999923706055,401566.0
+2018-12-24,12.0,12.119999885559082,11.9399995803833,11.979999542236328,215855.0
+2018-12-25,11.979999542236328,12.020000457763672,11.84000015258789,11.899999618530273,195959.0
+2018-12-26,11.979999542236328,12.539999961853027,11.9399995803833,12.180000305175781,931236.0
+2018-12-27,12.279999732971191,12.5,12.220000267028809,12.220000267028809,439753.0
+2018-12-30,12.34000015258789,12.600000381469727,12.34000015258789,12.399999618530273,955471.0
+2018-12-31,12.5,12.5,12.34000015258789,12.359999656677246,511264.0
+2019-01-01,12.319999694824219,12.34000015258789,12.260000228881836,12.300000190734863,171154.0
+2019-01-02,12.239999771118164,12.380000114440918,12.239999771118164,12.279999732971191,100760.0
+2019-01-03,12.300000190734863,12.300000190734863,12.199999809265137,12.260000228881836,115524.0
+2019-01-06,12.359999656677246,12.359999656677246,12.260000228881836,12.260000228881836,118722.0
+2019-01-07,12.260000228881836,12.300000190734863,12.180000305175781,12.199999809265137,295466.0
+2019-01-08,12.260000228881836,12.300000190734863,12.15999984741211,12.199999809265137,273365.0
+2019-01-09,12.260000228881836,12.34000015258789,12.199999809265137,12.199999809265137,248798.0
+2019-01-10,12.34000015258789,12.34000015258789,12.100000381469727,12.100000381469727,192701.0
+2019-01-13,12.140000343322754,12.260000228881836,12.039999961853027,12.100000381469727,318487.0
+2019-01-14,12.0600004196167,12.100000381469727,12.0,12.0,162329.0
+2019-01-15,12.199999809265137,12.199999809265137,12.0,12.0,174803.0
+2019-01-16,12.0600004196167,12.079999923706055,11.960000038146973,12.039999961853027,237939.0
+2019-01-17,12.0,12.039999961853027,11.979999542236328,12.039999961853027,205945.0
+2019-01-20,12.039999961853027,12.079999923706055,11.9399995803833,12.079999923706055,264444.0
+2019-01-21,12.039999961853027,12.0600004196167,11.9399995803833,12.0600004196167,207021.0
+2019-01-22,12.079999923706055,12.100000381469727,11.979999542236328,12.020000457763672,200682.0
+2019-01-23,12.039999961853027,12.0600004196167,11.979999542236328,12.020000457763672,207527.0
+2019-01-24,11.979999542236328,12.0,11.960000038146973,11.979999542236328,145175.0
+2019-01-27,11.979999542236328,12.239999771118164,11.9399995803833,12.15999984741211,491758.0
+2019-01-28,12.300000190734863,12.699999809265137,12.300000190734863,12.479999542236328,1893872.0
+2019-01-29,12.520000457763672,12.640000343322754,12.359999656677246,12.640000343322754,461332.0
+2019-01-30,12.699999809265137,13.039999961853027,12.699999809265137,12.9399995803833,1771299.0
+2019-01-31,12.819999694824219,12.9399995803833,12.720000267028809,12.800000190734863,478165.0
+2019-02-03,12.800000190734863,12.819999694824219,12.520000457763672,12.520000457763672,337994.0
+2019-02-04,12.520000457763672,12.539999961853027,12.279999732971191,12.279999732971191,477593.0
+2019-02-05,12.319999694824219,12.5,12.279999732971191,12.479999542236328,395713.0
+2019-02-06,12.420000076293945,12.5,12.300000190734863,12.359999656677246,285557.0
+2019-02-07,12.359999656677246,12.359999656677246,12.199999809265137,12.300000190734863,171301.0
+2019-02-10,12.239999771118164,12.420000076293945,12.239999771118164,12.399999618530273,122311.0
+2019-02-11,12.34000015258789,12.34000015258789,12.199999809265137,12.260000228881836,134515.0
+2019-02-12,12.199999809265137,12.279999732971191,12.199999809265137,12.239999771118164,145927.0
+2019-02-13,12.260000228881836,12.260000228881836,12.140000343322754,12.15999984741211,153001.0
+2019-02-14,12.140000343322754,12.180000305175781,12.0,12.100000381469727,159039.0
+2019-02-17,12.140000343322754,12.260000228881836,12.140000343322754,12.140000343322754,160790.0
+2019-02-18,12.119999885559082,12.119999885559082,11.9399995803833,11.979999542236328,225924.0
+2019-02-19,11.979999542236328,12.020000457763672,11.9399995803833,12.0,232201.0
+2019-02-20,12.0,12.039999961853027,12.0,12.020000457763672,89884.0
+2019-02-21,12.0,12.0,11.960000038146973,11.979999542236328,82474.0
+2019-02-24,12.0,12.039999961853027,11.899999618530273,11.920000076293945,206518.0
+2019-02-25,11.920000076293945,11.920000076293945,11.800000190734863,11.859999656677246,114320.0
+2019-02-26,11.800000190734863,11.899999618530273,11.779999732971191,11.899999618530273,93682.0
+2019-02-27,11.899999618530273,11.899999618530273,11.779999732971191,11.859999656677246,170407.0
+2019-02-28,11.859999656677246,11.880000114440918,11.779999732971191,11.779999732971191,121937.0
+2019-03-03,11.800000190734863,11.800000190734863,11.760000228881836,11.800000190734863,85126.0
+2019-03-04,11.800000190734863,11.819999694824219,11.779999732971191,11.779999732971191,85561.0
+2019-03-05,11.760000228881836,11.819999694824219,11.699999809265137,11.720000267028809,135762.0
+2019-03-06,11.760000228881836,11.779999732971191,11.699999809265137,11.699999809265137,102865.0
+2019-03-07,11.699999809265137,11.800000190734863,11.699999809265137,11.760000228881836,111949.0
+2019-03-10,11.819999694824219,12.119999885559082,11.800000190734863,11.9399995803833,390873.0
+2019-03-11,11.880000114440918,11.9399995803833,11.739999771118164,11.739999771118164,324742.0
+2019-03-12,11.720000267028809,11.739999771118164,11.680000305175781,11.680000305175781,111255.0
+2019-03-13,11.699999809265137,11.880000114440918,11.680000305175781,11.739999771118164,200288.0
+2019-03-14,11.800000190734863,12.100000381469727,11.779999732971191,11.859999656677246,663372.0
+2019-03-17,11.979999542236328,12.0,11.800000190734863,11.800000190734863,159228.0
+2019-03-18,11.779999732971191,11.819999694824219,11.699999809265137,11.819999694824219,171002.0
+2019-03-19,11.800000190734863,12.279999732971191,11.739999771118164,11.960000038146973,1032973.0
+2019-03-20,11.920000076293945,11.979999542236328,11.819999694824219,11.819999694824219,135410.0
+2019-03-21,11.880000114440918,11.880000114440918,11.800000190734863,11.800000190734863,88272.0
+2019-03-24,11.819999694824219,11.880000114440918,11.800000190734863,11.800000190734863,81121.0
+2019-03-25,11.720000267028809,11.760000228881836,11.680000305175781,11.760000228881836,133560.0
+2019-03-26,11.739999771118164,11.819999694824219,11.720000267028809,11.779999732971191,99764.0
+2019-03-27,11.739999771118164,11.760000228881836,11.699999809265137,11.720000267028809,44947.0
+2019-03-28,11.720000267028809,11.960000038146973,11.680000305175781,11.739999771118164,346214.0
+2019-03-31,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0.0
+2019-04-01,11.5,11.5,11.4399995803833,11.4399995803833,106320.0
+2019-04-02,11.4399995803833,11.479999542236328,11.380000114440918,11.399999618530273,111951.0
+2019-04-03,11.380000114440918,11.380000114440918,11.300000190734863,11.300000190734863,208103.0
+2019-04-04,11.300000190734863,11.300000190734863,11.0600004196167,11.0600004196167,111924.0
+2019-04-07,11.15999984741211,11.279999732971191,11.140000343322754,11.180000305175781,106956.0
+2019-04-08,11.260000228881836,11.260000228881836,11.180000305175781,11.180000305175781,75232.0
+2019-04-09,11.199999809265137,11.199999809265137,11.100000381469727,11.119999885559082,74707.0
+2019-04-10,11.15999984741211,11.180000305175781,11.079999923706055,11.15999984741211,67460.0
+2019-04-11,11.15999984741211,11.15999984741211,11.100000381469727,11.140000343322754,81803.0
+2019-04-14,11.100000381469727,11.180000305175781,11.100000381469727,11.119999885559082,36179.0
+2019-04-15,11.119999885559082,11.15999984741211,11.119999885559082,11.140000343322754,87581.0
+2019-04-16,11.119999885559082,11.15999984741211,11.020000457763672,11.0600004196167,188080.0
+2019-04-17,11.100000381469727,11.100000381469727,11.0,11.0,171397.0
+2019-04-18,11.039999961853027,11.039999961853027,11.0,11.039999961853027,57388.0
+2019-04-21,11.0,11.100000381469727,10.920000076293945,11.100000381469727,80107.0
+2019-04-22,11.020000457763672,11.020000457763672,10.9399995803833,10.9399995803833,81126.0
+2019-04-23,11.0,11.0,10.920000076293945,10.979999542236328,48900.0
+2019-04-24,10.9399995803833,10.9399995803833,10.899999618530273,10.899999618530273,203235.0
+2019-04-25,10.819999694824219,10.819999694824219,10.779999732971191,10.779999732971191,82224.0
+2019-04-28,10.699999809265137,10.699999809265137,10.399999618530273,10.399999618530273,465390.0
+2019-04-29,10.399999618530273,10.399999618530273,10.279999732971191,10.279999732971191,125086.0
+2019-04-30,10.260000228881836,10.359999656677246,10.239999771118164,10.359999656677246,152897.0
+2019-05-01,10.359999656677246,10.539999961853027,10.300000190734863,10.319999694824219,270253.0
+2019-05-02,10.319999694824219,10.359999656677246,10.239999771118164,10.239999771118164,89406.0
+2019-05-05,10.199999809265137,10.199999809265137,10.0,10.0600004196167,109897.0
+2019-05-06,9.899999618530273,10.119999885559082,9.899999618530273,10.0600004196167,64936.0
+2019-05-07,10.020000457763672,10.020000457763672,9.979999542236328,10.0,72150.0
+2019-05-08,9.920000076293945,10.0,9.920000076293945,10.0,36858.0
+2019-05-09,9.960000038146973,9.960000038146973,9.930000305175781,9.930000305175781,20062.0
+2019-05-12,9.800000190734863,10.0,9.720000267028809,9.729999542236328,58216.0
+2019-05-13,9.75,9.760000228881836,8.760000228881836,8.760000228881836,234939.0
+2019-05-14,8.699999809265137,8.970000267028809,8.010000228881836,8.600000381469727,248975.0
+2019-05-15,9.0,9.0,8.829999923706055,8.829999923706055,147517.0
+2019-05-16,8.899999618530273,8.979999542236328,8.859999656677246,8.979999542236328,104038.0
+2019-05-19,9.039999961853027,9.449999809265137,9.0,9.0,463580.0
+2019-05-20,9.050000190734863,9.050000190734863,8.8100004196167,8.890000343322754,138981.0
+2019-05-21,8.979999542236328,9.0,8.930000305175781,8.949999809265137,104053.0
+2019-05-22,8.970000267028809,9.0,8.949999809265137,8.949999809265137,68559.0
+2019-05-23,9.0,9.0,8.760000228881836,8.890000343322754,79315.0
+2019-05-26,8.779999732971191,8.819999694824219,8.779999732971191,8.819999694824219,165335.0
+2019-05-27,8.800000190734863,8.920000076293945,8.800000190734863,8.920000076293945,139850.0
+2019-05-28,8.880000114440918,8.970000267028809,8.880000114440918,8.970000267028809,53168.0
+2019-05-29,9.0,9.100000381469727,8.989999771118164,9.100000381469727,116113.0
+2019-05-30,9.100000381469727,10.0,9.050000190734863,10.0,1008125.0
+2019-06-02,9.100000381469727,10.0,9.050000190734863,10.0,1008125.0
+2019-06-03,9.100000381469727,10.0,9.050000190734863,10.0,1008125.0
+2019-06-04,10.0,10.0,10.0,10.0,0.0
+2019-06-05,10.0,10.0,10.0,10.0,0.0
+2019-06-06,10.0,10.0,10.0,10.0,0.0
+2019-06-09,10.520000457763672,11.0,10.399999618530273,10.619999885559082,4506642.0
+2019-06-10,10.600000381469727,10.739999771118164,10.399999618530273,10.399999618530273,1468103.0
+2019-06-11,10.399999618530273,10.65999984741211,10.239999771118164,10.520000457763672,989851.0
+2019-06-12,10.4399995803833,10.899999618530273,10.4399995803833,10.699999809265137,1018398.0
+2019-06-13,10.600000381469727,11.5,10.600000381469727,11.0,3095610.0
+2019-06-16,11.020000457763672,11.239999771118164,10.739999771118164,10.760000228881836,1576779.0
+2019-06-17,10.800000190734863,11.100000381469727,10.680000305175781,10.800000190734863,1443392.0
+2019-06-18,10.880000114440918,11.140000343322754,10.739999771118164,10.979999542236328,1332171.0
+2019-06-19,11.0,11.020000457763672,10.859999656677246,10.859999656677246,748578.0
+2019-06-20,10.819999694824219,11.0600004196167,10.800000190734863,10.899999618530273,674553.0
+2019-06-23,10.979999542236328,11.15999984741211,10.920000076293945,10.960000038146973,557867.0
+2019-06-24,10.9399995803833,11.039999961853027,10.819999694824219,10.819999694824219,409822.0
+2019-06-25,10.859999656677246,10.9399995803833,10.819999694824219,10.880000114440918,196732.0
+2019-06-26,10.859999656677246,11.0,10.859999656677246,10.859999656677246,157995.0
+2019-06-27,10.84000015258789,10.859999656677246,10.720000267028809,10.739999771118164,280184.0
+2019-06-30,10.779999732971191,10.800000190734863,10.699999809265137,10.699999809265137,212762.0
+2019-07-01,10.699999809265137,10.699999809265137,10.520000457763672,10.539999961853027,243548.0
+2019-07-02,10.600000381469727,10.600000381469727,10.380000114440918,10.380000114440918,170875.0
+2019-07-03,10.399999618530273,10.399999618530273,10.220000267028809,10.300000190734863,281774.0
+2019-07-04,10.279999732971191,10.859999656677246,10.279999732971191,10.600000381469727,722984.0
+2019-07-07,10.699999809265137,10.699999809265137,10.5,10.5,172129.0
+2019-07-08,10.399999618530273,10.4399995803833,10.359999656677246,10.420000076293945,168198.0
+2019-07-09,10.460000038146973,10.5600004196167,10.399999618530273,10.539999961853027,210229.0
+2019-07-10,10.5,10.65999984741211,10.5,10.600000381469727,167721.0
+2019-07-11,10.600000381469727,10.619999885559082,10.539999961853027,10.5600004196167,175976.0
+2019-07-14,10.5600004196167,10.579999923706055,10.5,10.5,163622.0
+2019-07-15,10.5,10.5600004196167,10.5,10.5,142580.0
+2019-07-16,10.5,10.5,10.4399995803833,10.4399995803833,140752.0
+2019-07-17,10.5,10.520000457763672,10.420000076293945,10.420000076293945,249774.0
+2019-07-18,10.420000076293945,10.420000076293945,10.399999618530273,10.399999618530273,65008.0
+2019-07-21,10.420000076293945,10.460000038146973,10.260000228881836,10.300000190734863,190913.0
+2019-07-22,10.319999694824219,10.5,10.319999694824219,10.5,171710.0
+2019-07-23,10.5,10.5,10.399999618530273,10.399999618530273,184040.0
+2019-07-24,10.4399995803833,10.5,10.380000114440918,10.399999618530273,89566.0
+2019-07-25,10.399999618530273,10.4399995803833,10.399999618530273,10.399999618530273,91790.0
+2019-07-28,10.399999618530273,10.5,10.399999618530273,10.4399995803833,104883.0
+2019-07-29,10.5,10.899999618530273,10.4399995803833,10.4399995803833,869062.0
+2019-07-30,10.5,10.720000267028809,10.4399995803833,10.579999923706055,451539.0
+2019-07-31,10.579999923706055,10.579999923706055,10.4399995803833,10.460000038146973,94776.0
+2019-08-01,10.460000038146973,10.460000038146973,10.4399995803833,10.4399995803833,41087.0
+2019-08-04,10.4399995803833,10.520000457763672,10.4399995803833,10.520000457763672,210657.0
+2019-08-05,10.5,10.680000305175781,10.4399995803833,10.5600004196167,139422.0
+2019-08-06,10.520000457763672,10.520000457763672,10.4399995803833,10.5,124844.0
+2019-08-07,10.5,10.859999656677246,10.5,10.699999809265137,314726.0
+2019-08-08,10.699999809265137,10.859999656677246,10.600000381469727,10.600000381469727,277366.0
+2019-08-11,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2019-08-12,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2019-08-13,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2019-08-14,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2019-08-15,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
+2019-08-18,10.65999984741211,10.65999984741211,10.539999961853027,10.539999961853027,64120.0
+2019-08-19,10.5600004196167,10.619999885559082,10.4399995803833,10.4399995803833,125742.0
+2019-08-20,10.460000038146973,10.460000038146973,10.34000015258789,10.380000114440918,87430.0
+2019-08-21,10.380000114440918,10.380000114440918,10.140000343322754,10.199999809265137,300239.0
+2019-08-22,10.140000343322754,10.140000343322754,9.800000190734863,9.800000190734863,441771.0
+2019-08-25,9.739999771118164,9.739999771118164,9.319999694824219,9.319999694824219,234945.0
+2019-08-26,9.399999618530273,9.399999618530273,9.1899995803833,9.369999885559082,154345.0
+2019-08-27,9.800000190734863,9.989999771118164,9.470000267028809,9.550000190734863,767025.0
+2019-08-28,9.449999809265137,9.539999961853027,9.399999618530273,9.489999771118164,180838.0
+2019-08-29,9.399999618530273,9.420000076293945,9.300000190734863,9.319999694824219,169618.0
+2019-09-01,9.220000267028809,9.25,9.149999618530273,9.25,271105.0
+2019-09-02,9.239999771118164,9.5,9.239999771118164,9.399999618530273,379228.0
+2019-09-03,9.399999618530273,9.399999618530273,9.289999961853027,9.300000190734863,129779.0
+2019-09-04,9.300000190734863,9.430000305175781,9.300000190734863,9.369999885559082,116151.0
+2019-09-05,9.390000343322754,9.449999809265137,9.300000190734863,9.350000381469727,199474.0
+2019-09-08,9.380000114440918,9.449999809265137,9.380000114440918,9.420000076293945,83168.0
+2019-09-09,9.399999618530273,9.420000076293945,9.390000343322754,9.40999984741211,63401.0
+2019-09-10,9.300000190734863,9.300000190734863,9.199999809265137,9.199999809265137,134357.0
+2019-09-11,9.220000267028809,9.270000457763672,9.100000381469727,9.199999809265137,177239.0
+2019-09-12,9.220000267028809,9.239999771118164,9.15999984741211,9.1899995803833,53063.0
+2019-09-15,9.119999885559082,9.149999618530273,9.09000015258789,9.119999885559082,102174.0
+2019-09-16,9.1899995803833,9.1899995803833,9.069999694824219,9.069999694824219,119958.0
+2019-09-17,9.15999984741211,9.15999984741211,9.010000228881836,9.010000228881836,205699.0
+2019-09-18,9.100000381469727,9.100000381469727,9.050000190734863,9.0600004196167,142867.0
+2019-09-19,9.0600004196167,9.0600004196167,8.949999809265137,8.949999809265137,190131.0
+2019-09-22,9.0,9.0600004196167,9.0,9.0600004196167,84107.0
+2019-09-24,9.0600004196167,9.170000076293945,9.0600004196167,9.100000381469727,255564.0
+2019-09-25,9.100000381469727,9.449999809265137,9.100000381469727,9.289999961853027,772821.0
+2019-09-26,9.350000381469727,9.5,9.300000190734863,9.380000114440918,377514.0
+2019-09-29,9.420000076293945,9.630000114440918,9.34000015258789,9.399999618530273,668379.0
+2019-09-30,9.40999984741211,9.630000114440918,9.40999984741211,9.489999771118164,468593.0
+2019-10-01,9.550000190734863,9.550000190734863,9.300000190734863,9.319999694824219,373090.0
+2019-10-02,9.279999732971191,9.34000015258789,9.229999542236328,9.300000190734863,271863.0
+2019-10-03,9.279999732971191,9.289999961853027,9.220000267028809,9.260000228881836,75172.0
+2019-10-06,9.270000457763672,9.270000457763672,9.220000267028809,9.25,160370.0
+2019-10-07,9.25,9.25,9.199999809265137,9.199999809265137,78391.0
+2019-10-08,9.149999618530273,9.149999618530273,8.920000076293945,8.920000076293945,163530.0
+2019-10-09,8.899999618530273,8.9399995803833,8.890000343322754,8.899999618530273,130424.0
+2019-10-10,8.819999694824219,8.899999618530273,8.75,8.899999618530273,41767.0
+2019-10-13,8.890000343322754,8.890000343322754,8.710000038146973,8.710000038146973,41551.0
+2019-10-14,8.670000076293945,8.670000076293945,8.600000381469727,8.619999885559082,91889.0
+2019-10-15,8.609999656677246,8.6899995803833,8.609999656677246,8.609999656677246,82328.0
+2019-10-16,8.550000190734863,8.569999694824219,8.449999809265137,8.569999694824219,103655.0
+2019-10-17,8.550000190734863,8.640000343322754,8.470000267028809,8.470000267028809,437517.0
+2019-10-20,8.550000190734863,8.65999984741211,8.539999961853027,8.65999984741211,309858.0
+2019-10-21,8.65999984741211,8.65999984741211,8.600000381469727,8.640000343322754,119347.0
+2019-10-22,8.640000343322754,8.819999694824219,8.640000343322754,8.800000190734863,327240.0
+2019-10-23,8.829999923706055,8.829999923706055,8.800000190734863,8.8100004196167,50413.0
+2019-10-24,8.829999923706055,9.050000190734863,8.829999923706055,8.920000076293945,272307.0
+2019-10-27,8.819999694824219,8.869999885559082,8.8100004196167,8.84000015258789,140581.0
+2019-10-28,8.8100004196167,8.819999694824219,8.800000190734863,8.800000190734863,227610.0
+2019-10-29,8.800000190734863,9.359999656677246,8.800000190734863,9.0,1402465.0
+2019-10-30,9.079999923706055,9.079999923706055,9.0,9.010000228881836,187023.0
+2019-10-31,9.050000190734863,9.260000228881836,9.050000190734863,9.069999694824219,275097.0
+2019-11-03,9.029999732971191,9.029999732971191,8.600000381469727,8.720000267028809,966102.0
+2019-11-04,8.800000190734863,8.800000190734863,8.600000381469727,8.65999984741211,308743.0
+2019-11-05,8.699999809265137,8.84000015258789,8.649999618530273,8.710000038146973,429742.0
+2019-11-06,8.720000267028809,8.960000038146973,8.699999809265137,8.710000038146973,358255.0
+2019-11-07,8.670000076293945,8.789999961853027,8.670000076293945,8.670000076293945,91735.0
+2019-11-10,8.649999618530273,8.770000457763672,8.649999618530273,8.699999809265137,196299.0
+2019-11-11,8.729999542236328,8.75,8.6899995803833,8.6899995803833,190532.0
+2019-11-12,8.699999809265137,8.729999542236328,8.6899995803833,8.699999809265137,147441.0
+2019-11-13,8.670000076293945,8.710000038146973,8.649999618530273,8.65999984741211,131500.0
+2019-11-14,8.65999984741211,8.65999984741211,8.5,8.579999923706055,76240.0
+2019-11-17,8.5,8.5,8.380000114440918,8.420000076293945,139381.0
+2019-11-18,8.399999618530273,8.470000267028809,8.380000114440918,8.40999984741211,160254.0
+2019-11-19,8.420000076293945,8.449999809265137,8.359999656677246,8.399999618530273,453003.0
+2019-11-20,8.399999618530273,8.479999542236328,8.380000114440918,8.479999542236328,268480.0
+2019-11-21,8.5,8.5,8.4399995803833,8.449999809265137,174489.0
+2019-11-24,8.5,8.529999732971191,8.300000190734863,8.300000190734863,254748.0
+2019-11-25,8.300000190734863,8.319999694824219,8.229999542236328,8.239999771118164,263225.0
+2019-11-26,8.289999961853027,8.520000457763672,8.289999961853027,8.350000381469727,405028.0
+2019-11-27,8.359999656677246,8.390000343322754,8.229999542236328,8.229999542236328,193441.0
+2019-11-28,8.210000038146973,8.25,8.210000038146973,8.239999771118164,103541.0
+2019-12-01,8.300000190734863,8.329999923706055,8.210000038146973,8.220000267028809,226643.0
+2019-12-02,8.239999771118164,8.300000190734863,8.220000267028809,8.220000267028809,149576.0
+2019-12-03,8.270000457763672,8.3100004196167,8.220000267028809,8.220000267028809,241263.0
+2019-12-04,8.260000228881836,8.569999694824219,8.220000267028809,8.479999542236328,922581.0
+2019-12-05,8.479999542236328,8.479999542236328,8.359999656677246,8.369999885559082,482726.0
+2019-12-08,8.369999885559082,8.489999771118164,8.34000015258789,8.4399995803833,506040.0
+2019-12-09,8.470000267028809,8.569999694824219,8.40999984741211,8.479999542236328,433158.0
+2019-12-10,8.460000038146973,8.539999961853027,8.40999984741211,8.40999984741211,200536.0
+2019-12-11,8.40999984741211,8.449999809265137,8.369999885559082,8.420000076293945,285558.0
+2019-12-12,8.369999885559082,8.40999984741211,8.270000457763672,8.40999984741211,441169.0
+2019-12-15,8.34000015258789,8.40999984741211,8.34000015258789,8.350000381469727,234184.0
+2019-12-16,8.359999656677246,8.479999542236328,8.359999656677246,8.430000305175781,348578.0
+2019-12-17,8.420000076293945,8.850000381469727,8.399999618530273,8.760000228881836,1375355.0
+2019-12-18,8.75,8.989999771118164,8.75,8.899999618530273,891298.0
+2019-12-19,8.970000267028809,9.100000381469727,8.869999885559082,8.989999771118164,922371.0
+2019-12-22,9.050000190734863,9.25,9.039999961853027,9.210000038146973,734442.0
+2019-12-23,9.210000038146973,9.279999732971191,9.079999923706055,9.15999984741211,920503.0
+2019-12-24,9.149999618530273,9.149999618530273,9.039999961853027,9.079999923706055,932089.0
+2019-12-25,9.09000015258789,9.829999923706055,9.050000190734863,9.399999618530273,8522258.0
+2019-12-26,9.600000381469727,9.84000015258789,9.529999732971191,9.539999961853027,2963004.0
+2019-12-29,9.600000381469727,9.800000190734863,9.539999961853027,9.579999923706055,1280555.0
+2019-12-30,9.59000015258789,9.75,9.430000305175781,9.479999542236328,1784823.0
+2019-12-31,9.479999542236328,9.579999923706055,9.390000343322754,9.460000038146973,784845.0
+2020-01-01,9.600000381469727,9.609999656677246,9.479999542236328,9.529999732971191,739210.0
+2020-01-02,9.520000457763672,9.75,9.520000457763672,9.619999885559082,1227707.0
+2020-01-05,9.479999542236328,9.489999771118164,9.40999984741211,9.4399995803833,856797.0
+2020-01-06,9.260000228881836,9.399999618530273,9.039999961853027,9.180000305175781,1157295.0
+2020-01-07,9.260000228881836,9.430000305175781,9.210000038146973,9.25,759884.0
+2020-01-08,9.180000305175781,9.1899995803833,9.010000228881836,9.079999923706055,541549.0
+2020-01-09,9.239999771118164,9.289999961853027,9.199999809265137,9.279999732971191,621361.0
+2020-01-12,9.350000381469727,9.4399995803833,9.329999923706055,9.430000305175781,534797.0
+2020-01-13,9.460000038146973,10.0,9.4399995803833,9.770000457763672,2979852.0
+2020-01-14,9.850000381469727,9.899999618530273,9.75,9.770000457763672,916362.0
+2020-01-15,9.770000457763672,9.859999656677246,9.680000305175781,9.720000267028809,882981.0
+2020-01-16,9.760000228881836,9.949999809265137,9.720000267028809,9.880000114440918,1389840.0
+2020-01-19,9.90999984741211,9.949999809265137,9.800000190734863,9.880000114440918,722328.0
+2020-01-20,9.899999618530273,10.119999885559082,9.869999885559082,10.0,1945388.0
+2020-01-21,10.0,10.34000015258789,10.0,10.279999732971191,2372151.0
+2020-01-22,10.34000015258789,10.640000343322754,10.319999694824219,10.34000015258789,2382970.0
+2020-01-23,10.34000015258789,10.380000114440918,10.199999809265137,10.319999694824219,747105.0
+2020-01-26,10.300000190734863,10.300000190734863,10.220000267028809,10.260000228881836,482473.0
+2020-01-27,10.300000190734863,10.399999618530273,10.15999984741211,10.199999809265137,711937.0
+2020-01-28,10.199999809265137,10.260000228881836,10.0,10.039999961853027,639249.0
+2020-01-29,9.989999771118164,10.180000305175781,9.989999771118164,10.039999961853027,487885.0
+2020-01-30,10.079999923706055,10.119999885559082,10.020000457763672,10.100000381469727,526557.0
+2020-02-02,10.0600004196167,10.079999923706055,9.890000343322754,9.9399995803833,548530.0
+2020-02-03,9.949999809265137,9.970000267028809,9.789999961853027,9.960000038146973,557985.0
+2020-02-04,9.979999542236328,10.34000015258789,9.979999542236328,10.199999809265137,1782028.0
+2020-02-05,10.300000190734863,10.34000015258789,9.979999542236328,10.0600004196167,933907.0
+2020-02-06,10.180000305175781,10.180000305175781,9.9399995803833,9.970000267028809,565046.0
+2020-02-09,10.0,10.0,9.859999656677246,9.920000076293945,398186.0
+2020-02-10,9.949999809265137,9.989999771118164,9.899999618530273,9.989999771118164,379961.0
+2020-02-11,10.0,10.199999809265137,9.989999771118164,10.020000457763672,773733.0
+2020-02-12,10.100000381469727,10.199999809265137,9.979999542236328,10.0,1140942.0
+2020-02-13,10.0600004196167,10.0600004196167,9.880000114440918,9.899999618530273,413791.0
+2020-02-16,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2020-02-17,9.800000190734863,9.949999809265137,9.800000190734863,9.899999618530273,214897.0
+2020-02-18,9.84000015258789,9.859999656677246,9.800000190734863,9.800000190734863,212862.0
+2020-02-19,9.819999694824219,9.960000038146973,9.819999694824219,9.9399995803833,430789.0
+2020-02-20,9.970000267028809,10.079999923706055,9.970000267028809,10.020000457763672,776693.0
+2020-02-23,10.0,10.199999809265137,9.949999809265137,10.119999885559082,1427210.0
+2020-02-24,10.079999923706055,10.100000381469727,9.579999923706055,9.829999923706055,1253019.0
+2020-02-25,9.829999923706055,9.829999923706055,9.479999542236328,9.600000381469727,1166427.0
+2020-02-26,9.399999618530273,9.5,9.300000190734863,9.359999656677246,423938.0
+2020-02-27,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2020-03-01,8.859999656677246,8.899999618530273,8.520000457763672,8.579999923706055,370130.0
+2020-03-02,8.699999809265137,8.890000343322754,8.479999542236328,8.579999923706055,456088.0
+2020-03-03,8.739999771118164,8.989999771118164,8.739999771118164,8.989999771118164,409830.0
+2020-03-04,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0
+2020-03-05,9.0,9.029999732971191,8.869999885559082,8.869999885559082,366576.0
+2020-03-08,8.199999809265137,8.600000381469727,7.989999771118164,7.989999771118164,597750.0
+2020-03-09,7.199999809265137,7.340000152587891,7.199999809265137,7.199999809265137,557041.0
+2020-03-10,7.659999847412109,7.920000076293945,7.300000190734863,7.920000076293945,847737.0
+2020-03-11,8.010000228881836,8.100000381469727,7.519999980926514,7.659999847412109,872566.0
+2020-03-12,7.550000190734863,7.550000190734863,7.150000095367432,7.400000095367432,307392.0
+2020-03-15,7.75,7.800000190734863,7.329999923706055,7.329999923706055,330317.0
+2020-03-16,7.28000020980835,7.28000020980835,7.0,7.099999904632568,288862.0
+2020-03-17,7.199999809265137,7.239999771118164,7.0,7.119999885559082,511890.0
+2020-03-18,7.019999980926514,7.199999809265137,7.019999980926514,7.139999866485596,299191.0
+2020-03-19,7.119999885559082,7.21999979019165,7.079999923706055,7.179999828338623,355373.0
+2020-03-22,7.150000095367432,7.210000038146973,7.070000171661377,7.079999923706055,252688.0
+2020-03-23,7.010000228881836,7.070000171661377,6.840000152587891,6.900000095367432,305773.0
+2020-03-24,7.099999904632568,7.159999847412109,7.050000190734863,7.159999847412109,215654.0
+2020-03-25,7.199999809265137,7.369999885559082,7.099999904632568,7.139999866485596,534145.0
+2020-03-26,7.139999866485596,7.210000038146973,7.099999904632568,7.139999866485596,306812.0
+2020-03-29,7.119999885559082,7.190000057220459,7.03000020980835,7.170000076293945,199604.0
+2020-03-30,7.139999866485596,7.320000171661377,7.139999866485596,7.25,388717.0
+2020-03-31,7.269999980926514,7.449999809265137,7.269999980926514,7.429999828338623,453847.0
+2020-04-01,7.429999828338623,7.840000152587891,7.429999828338623,7.699999809265137,866926.0
+2020-04-02,7.78000020980835,7.929999828338623,7.78000020980835,7.900000095367432,780774.0
+2020-04-05,8.0,8.0,7.800000190734863,7.849999904632568,395022.0
+2020-04-06,7.840000152587891,8.15999984741211,7.800000190734863,8.039999961853027,559151.0
+2020-04-07,8.079999923706055,8.199999809265137,8.0,8.079999923706055,395478.0
+2020-04-08,8.100000381469727,8.199999809265137,8.050000190734863,8.069999694824219,533849.0
+2020-04-09,8.09000015258789,8.170000076293945,8.0600004196167,8.100000381469727,358305.0
+2020-04-12,8.100000381469727,8.100000381469727,7.599999904632568,7.949999809265137,416321.0
+2020-04-13,8.0,8.0,7.900000095367432,7.920000076293945,147619.0
+2020-04-14,7.989999771118164,7.989999771118164,7.900000095367432,7.909999847412109,232171.0
+2020-04-15,7.920000076293945,7.949999809265137,7.71999979019165,7.71999979019165,260944.0
+2020-04-16,7.699999809265137,7.699999809265137,7.610000133514404,7.630000114440918,130155.0
+2020-04-19,7.760000228881836,7.760000228881836,7.659999847412109,7.659999847412109,127469.0
+2020-04-20,7.650000095367432,7.650000095367432,7.599999904632568,7.650000095367432,110396.0
+2020-04-21,7.5,7.550000190734863,7.449999809265137,7.449999809265137,119737.0
+2020-04-22,7.400000095367432,7.53000020980835,7.349999904632568,7.519999980926514,133413.0
+2020-04-23,7.559999942779541,7.650000095367432,7.559999942779541,7.619999885559082,152957.0
+2020-04-26,7.739999771118164,7.929999828338623,7.739999771118164,7.920000076293945,264628.0
+2020-04-27,7.989999771118164,7.989999771118164,7.940000057220459,7.96999979019165,267840.0
+2020-04-28,7.940000057220459,7.980000019073486,7.880000114440918,7.960000038146973,279585.0
+2020-04-29,7.989999771118164,8.119999885559082,7.989999771118164,8.0600004196167,400382.0
+2020-04-30,8.100000381469727,8.649999618530273,8.100000381469727,8.5,2126854.0
+2020-05-03,8.109999656677246,8.109999656677246,7.650000095367432,7.650000095367432,514859.0
+2020-05-04,7.440000057220459,7.949999809265137,7.400000095367432,7.659999847412109,617776.0
+2020-05-05,7.710000038146973,7.929999828338623,7.710000038146973,7.889999866485596,338150.0
+2020-05-06,7.960000038146973,7.960000038146973,7.800000190734863,7.800000190734863,324425.0
+2020-05-07,7.760000228881836,7.800000190734863,7.730000019073486,7.800000190734863,94535.0
+2020-05-10,7.900000095367432,7.900000095367432,7.769999980926514,7.849999904632568,105250.0
+2020-05-11,7.599999904632568,7.699999809265137,7.53000020980835,7.699999809265137,214619.0
+2020-05-12,7.789999961853027,7.849999904632568,7.699999809265137,7.699999809265137,263294.0
+2020-05-13,8.130000114440918,8.470000267028809,8.130000114440918,8.470000267028809,1132452.0
+2020-05-14,8.859999656677246,9.050000190734863,8.5,8.600000381469727,4679078.0
+2020-05-17,8.600000381469727,8.729999542236328,8.329999923706055,8.359999656677246,1221139.0
+2020-05-18,8.369999885559082,8.479999542236328,8.300000190734863,8.399999618530273,794962.0
+2020-05-19,8.399999618530273,8.460000038146973,8.34000015258789,8.350000381469727,564168.0
+2020-05-20,8.350000381469727,8.359999656677246,8.300000190734863,8.300000190734863,296761.0
+2020-05-21,8.300000190734863,8.59000015258789,8.300000190734863,8.3100004196167,1417286.0
+2020-05-31,8.569999694824219,8.569999694824219,8.359999656677246,8.449999809265137,726130.0
+2020-06-01,8.479999542236328,8.649999618530273,8.380000114440918,8.529999732971191,1868191.0
+2020-06-02,8.550000190734863,8.65999984741211,8.5,8.510000228881836,868969.0
+2020-06-03,8.529999732971191,8.600000381469727,8.449999809265137,8.449999809265137,679963.0
+2020-06-04,8.539999961853027,8.850000381469727,8.5,8.600000381469727,2432411.0
+2020-06-07,8.680000305175781,8.880000114440918,8.680000305175781,8.739999771118164,1946201.0
+2020-06-08,8.75,8.760000228881836,8.699999809265137,8.75,794154.0
+2020-06-09,8.760000228881836,9.050000190734863,8.739999771118164,9.010000228881836,3881882.0
+2020-06-10,9.029999732971191,9.25,9.029999732971191,9.09000015258789,2521644.0
+2020-06-11,9.09000015258789,9.09000015258789,8.850000381469727,8.979999542236328,1263509.0
+2020-06-14,8.989999771118164,9.140000343322754,8.920000076293945,9.069999694824219,1364345.0
+2020-06-15,9.020000457763672,9.119999885559082,8.930000305175781,8.979999542236328,1135915.0
+2020-06-16,9.0,9.069999694824219,9.0,9.020000457763672,744774.0
+2020-06-17,9.039999961853027,9.0600004196167,8.899999618530273,8.920000076293945,673811.0
+2020-06-18,8.899999618530273,8.920000076293945,8.800000190734863,8.819999694824219,875213.0
+2020-06-21,8.920000076293945,8.920000076293945,8.770000457763672,8.770000457763672,523515.0
+2020-06-22,8.770000457763672,8.770000457763672,8.579999923706055,8.579999923706055,504553.0
+2020-06-23,8.609999656677246,8.9399995803833,8.600000381469727,8.869999885559082,951601.0
+2020-06-24,8.850000381469727,8.9399995803833,8.75,8.789999961853027,959690.0
+2020-06-25,8.720000267028809,8.880000114440918,8.699999809265137,8.800000190734863,428365.0
+2020-06-28,8.800000190734863,8.880000114440918,8.789999961853027,8.829999923706055,450199.0
+2020-06-29,8.880000114440918,8.890000343322754,8.819999694824219,8.829999923706055,590698.0
+2020-06-30,9.0,9.170000076293945,8.859999656677246,8.859999656677246,2068308.0
+2020-07-01,8.859999656677246,8.979999542236328,8.850000381469727,8.869999885559082,475828.0
+2020-07-02,8.880000114440918,8.930000305175781,8.850000381469727,8.880000114440918,443924.0
+2020-07-05,8.920000076293945,9.029999732971191,8.90999984741211,9.010000228881836,820569.0
+2020-07-06,9.010000228881836,9.010000228881836,8.880000114440918,8.899999618530273,931404.0
+2020-07-07,8.90999984741211,9.020000457763672,8.890000343322754,8.899999618530273,700470.0
+2020-07-08,8.899999618530273,8.970000267028809,8.880000114440918,8.899999618530273,584826.0
+2020-07-09,8.899999618530273,9.039999961853027,8.899999618530273,8.949999809265137,1101342.0
+2020-07-12,9.039999961853027,9.149999618530273,8.989999771118164,9.109999656677246,1945418.0
+2020-07-13,9.149999618530273,9.40999984741211,9.140000343322754,9.199999809265137,4580047.0
+2020-07-14,9.1899995803833,9.289999961853027,9.069999694824219,9.100000381469727,1370960.0
+2020-07-15,9.119999885559082,9.380000114440918,9.100000381469727,9.3100004196167,2582536.0
+2020-07-16,9.399999618530273,9.4399995803833,9.319999694824219,9.350000381469727,1390613.0
+2020-07-19,9.369999885559082,9.390000343322754,9.289999961853027,9.329999923706055,823602.0
+2020-07-20,9.380000114440918,9.539999961853027,8.819999694824219,9.34000015258789,3829596.0
+2020-07-21,9.399999618530273,9.869999885559082,9.380000114440918,9.5,5246758.0
+2020-07-22,9.6899995803833,9.779999732971191,9.5,9.510000228881836,1698426.0
+2020-07-23,9.510000228881836,9.510000228881836,9.329999923706055,9.34000015258789,1214907.0
+2020-07-26,9.34000015258789,9.359999656677246,9.210000038146973,9.289999961853027,607915.0
+2020-07-27,9.25,9.289999961853027,9.239999771118164,9.279999732971191,244165.0
+2020-07-28,9.25,9.399999618530273,9.25,9.260000228881836,645811.0
+2020-08-05,9.300000190734863,9.6899995803833,9.289999961853027,9.550000190734863,1906760.0
+2020-08-06,9.600000381469727,9.649999618530273,9.460000038146973,9.479999542236328,1881287.0
+2020-08-09,9.5,9.569999694824219,9.470000267028809,9.489999771118164,905294.0
+2020-08-10,9.520000457763672,9.619999885559082,9.479999542236328,9.529999732971191,1298838.0
+2020-08-11,9.579999923706055,9.630000114440918,9.520000457763672,9.5600004196167,1037758.0
+2020-08-12,9.609999656677246,9.609999656677246,9.470000267028809,9.539999961853027,734659.0
+2020-08-13,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0
+2020-08-16,9.699999809265137,10.079999923706055,9.699999809265137,10.020000457763672,4654264.0
+2020-08-17,10.039999961853027,10.100000381469727,9.670000076293945,9.979999542236328,3505204.0
+2020-08-18,9.989999771118164,10.079999923706055,9.819999694824219,10.020000457763672,1786746.0
+2020-08-19,10.079999923706055,10.319999694824219,10.0,10.300000190734863,3026441.0
+2020-08-20,10.460000038146973,11.260000228881836,10.460000038146973,10.9399995803833,10674376.0
+2020-08-23,11.100000381469727,11.15999984741211,10.960000038146973,11.079999923706055,3206757.0
+2020-08-24,11.100000381469727,11.100000381469727,10.859999656677246,10.9399995803833,1782223.0
+2020-08-25,10.9399995803833,11.380000114440918,10.859999656677246,11.0600004196167,4763667.0
+2020-08-26,11.0600004196167,11.239999771118164,11.0,11.119999885559082,2238341.0
+2020-08-27,11.15999984741211,11.899999618530273,11.15999984741211,11.539999961853027,5839281.0
+2020-08-30,11.5600004196167,11.920000076293945,11.5600004196167,11.84000015258789,1959810.0
+2020-08-31,11.960000038146973,11.979999542236328,11.720000267028809,11.779999732971191,1688758.0
+2020-09-01,11.600000381469727,12.0600004196167,11.600000381469727,11.739999771118164,3007760.0
+2020-09-02,11.680000305175781,11.920000076293945,11.399999618530273,11.880000114440918,1727734.0
+2020-09-03,11.899999618530273,12.5600004196167,11.880000114440918,12.180000305175781,5672358.0
+2020-09-06,12.100000381469727,12.399999618530273,12.0600004196167,12.260000228881836,1711285.0
+2020-09-07,12.260000228881836,12.5,12.239999771118164,12.399999618530273,2318525.0
+2020-09-08,12.399999618530273,12.5,12.199999809265137,12.199999809265137,1998501.0
+2020-09-09,11.720000267028809,12.15999984741211,11.720000267028809,12.15999984741211,1645724.0
+2020-09-10,12.300000190734863,12.399999618530273,12.199999809265137,12.239999771118164,2088976.0
+2020-09-13,12.399999618530273,12.920000076293945,12.319999694824219,12.760000228881836,4905128.0
+2020-09-14,12.920000076293945,12.979999542236328,12.300000190734863,12.680000305175781,2793665.0
+2020-09-15,12.720000267028809,12.800000190734863,12.300000190734863,12.579999923706055,1808843.0
+2020-09-16,12.640000343322754,12.65999984741211,12.300000190734863,12.300000190734863,1442018.0
+2020-09-17,12.300000190734863,12.600000381469727,12.220000267028809,12.420000076293945,1235446.0
+2020-09-20,12.600000381469727,13.65999984741211,12.539999961853027,13.380000114440918,7748837.0
+2020-09-21,13.5600004196167,13.579999923706055,13.0,13.079999923706055,3526749.0
+2020-09-22,13.0,13.34000015258789,12.760000228881836,13.15999984741211,1548234.0
+2020-09-24,13.260000228881836,13.760000228881836,13.079999923706055,13.65999984741211,3180510.0
+2020-09-27,13.720000267028809,14.420000076293945,13.720000267028809,14.239999771118164,3884316.0
+2020-09-28,14.399999618530273,14.399999618530273,14.140000343322754,14.15999984741211,2238214.0
+2020-09-29,14.180000305175781,14.399999618530273,13.9399995803833,14.039999961853027,1905870.0
+2020-09-30,14.039999961853027,14.300000190734863,14.039999961853027,14.199999809265137,1498303.0
+2020-10-01,14.239999771118164,14.680000305175781,14.039999961853027,14.199999809265137,4616407.0
+2020-10-04,14.020000457763672,14.359999656677246,13.899999618530273,13.899999618530273,2481834.0
+2020-10-05,13.899999618530273,14.020000457763672,13.220000267028809,13.800000190734863,2368853.0
+2020-10-06,14.0,14.0,13.720000267028809,13.779999732971191,1740998.0
+2020-10-07,13.779999732971191,14.15999984741211,13.680000305175781,13.84000015258789,3234919.0
+2020-10-08,13.920000076293945,14.020000457763672,13.720000267028809,13.720000267028809,1901870.0
+2020-10-11,13.800000190734863,13.880000114440918,13.65999984741211,13.880000114440918,1458412.0
+2020-10-12,13.899999618530273,14.119999885559082,13.819999694824219,14.100000381469727,3373882.0
+2020-10-13,14.199999809265137,14.9399995803833,14.199999809265137,14.9399995803833,6952705.0
+2020-10-14,15.100000381469727,16.34000015258789,15.0,16.040000915527344,16624504.0
+2020-10-15,16.440000534057617,16.459999084472656,15.420000076293945,15.5600004196167,6639505.0
+2020-10-18,15.640000343322754,16.0,15.279999732971191,15.420000076293945,2794823.0
+2020-10-19,15.420000076293945,16.68000030517578,15.0,16.479999542236328,8610450.0
+2020-10-20,16.399999618530273,17.5,16.100000381469727,16.479999542236328,23830742.0
+2020-10-21,16.5,17.0,16.34000015258789,16.440000534057617,9362499.0
+2020-10-22,16.299999237060547,16.68000030517578,16.0,16.040000915527344,4676669.0
+2020-10-25,16.040000915527344,16.299999237060547,14.4399995803833,14.4399995803833,3699076.0
+2020-10-26,14.0,14.880000114440918,13.0,13.739999771118164,7980845.0
+2020-10-27,13.760000228881836,14.279999732971191,13.319999694824219,14.0,7581685.0
+2020-10-28,14.020000457763672,14.279999732971191,13.479999542236328,13.859999656677246,4201947.0
+2020-10-29,13.180000305175781,13.65999984741211,12.539999961853027,12.640000343322754,3544788.0
+2020-11-01,12.619999885559082,12.979999542236328,12.300000190734863,12.300000190734863,3725903.0
+2020-11-02,12.4399995803833,13.380000114440918,12.34000015258789,13.380000114440918,7855183.0
+2020-11-03,13.4399995803833,13.800000190734863,13.100000381469727,13.460000038146973,6970675.0
+2020-11-04,13.640000343322754,14.680000305175781,13.640000343322754,14.119999885559082,7647358.0
+2020-11-05,14.260000228881836,14.319999694824219,13.5,13.779999732971191,3674915.0
+2020-11-08,13.880000114440918,14.960000038146973,13.880000114440918,14.880000114440918,8454047.0
+2020-11-09,15.100000381469727,15.800000190734863,15.020000457763672,15.600000381469727,5930500.0
+2020-11-10,16.0,16.040000915527344,14.399999618530273,15.380000114440918,6039520.0
+2020-11-11,15.899999618530273,15.9399995803833,15.0,15.399999618530273,4711702.0
+2020-11-12,15.5,15.5,15.020000457763672,15.279999732971191,2595983.0
+2020-11-15,15.34000015258789,15.640000343322754,15.239999771118164,15.4399995803833,5046693.0
+2020-11-16,15.699999809265137,16.360000610351562,15.420000076293945,16.18000030517578,12910165.0
+2020-11-17,16.399999618530273,16.68000030517578,16.100000381469727,16.280000686645508,7291497.0
+2020-11-18,16.280000686645508,16.799999237060547,16.100000381469727,16.360000610351562,6959776.0
+2020-11-19,16.399999618530273,17.100000381469727,16.360000610351562,16.799999237060547,8874798.0
+2020-11-22,16.84000015258789,17.600000381469727,16.81999969482422,17.239999771118164,8307635.0
+2020-11-23,17.360000610351562,17.360000610351562,16.899999618530273,17.059999465942383,4257206.0
+2020-11-24,17.200000762939453,17.3799991607666,16.959999084472656,17.079999923706055,3963296.0
+2020-11-25,17.1200008392334,17.200000762939453,16.8799991607666,16.8799991607666,2526279.0
+2020-11-26,16.219999313354492,16.65999984741211,16.219999313354492,16.440000534057617,3119879.0
+2020-11-29,16.459999084472656,17.0,16.360000610351562,16.639999389648438,4123672.0
+2020-11-30,16.739999771118164,16.81999969482422,16.520000457763672,16.6200008392334,1851677.0
+2020-12-01,16.600000381469727,16.8799991607666,16.5,16.559999465942383,2753144.0
+2020-12-02,16.68000030517578,16.940000534057617,16.540000915527344,16.8799991607666,2786038.0
+2020-12-03,16.959999084472656,17.100000381469727,16.579999923706055,16.739999771118164,3392665.0
+2020-12-06,17.1200008392334,17.139999389648438,15.079999923706055,15.119999885559082,3631623.0
+2020-12-07,15.239999771118164,15.979999542236328,15.0,15.979999542236328,3026888.0
+2020-12-08,16.100000381469727,16.15999984741211,15.600000381469727,15.899999618530273,1737329.0
+2020-12-09,15.960000038146973,15.979999542236328,15.779999732971191,15.800000190734863,1080512.0
+2020-12-10,15.859999656677246,15.979999542236328,15.760000228881836,15.84000015258789,1388017.0
+2020-12-13,15.880000114440918,16.600000381469727,15.84000015258789,16.219999313354492,6375391.0
+2020-12-14,16.239999771118164,16.299999237060547,16.020000457763672,16.059999465942383,1649001.0
+2020-12-15,16.1200008392334,16.15999984741211,16.0,16.079999923706055,1327263.0
+2020-12-16,16.139999389648438,16.239999771118164,16.020000457763672,16.059999465942383,1749579.0
+2020-12-17,16.079999923706055,16.18000030517578,15.779999732971191,16.0,2315894.0
+2020-12-20,16.0,16.020000457763672,15.699999809265137,15.800000190734863,1074412.0
+2020-12-21,15.020000457763672,15.279999732971191,14.5,14.899999618530273,2119069.0
+2020-12-22,14.979999542236328,15.5,14.979999542236328,15.5,1977070.0
+2020-12-23,15.539999961853027,15.619999885559082,15.260000228881836,15.5,1628319.0
+2020-12-24,15.5,15.5,15.15999984741211,15.420000076293945,1168007.0
+2020-12-27,15.380000114440918,15.399999618530273,15.199999809265137,15.279999732971191,1276716.0
+2020-12-28,15.279999732971191,15.279999732971191,15.100000381469727,15.140000343322754,663876.0
+2020-12-29,15.199999809265137,15.399999618530273,15.0,15.399999618530273,1126887.0
+2020-12-30,15.800000190734863,16.059999465942383,15.5,15.739999771118164,5698050.0
+2020-12-31,15.760000228881836,15.760000228881836,15.420000076293945,15.420000076293945,1892398.0
+2021-01-03,15.279999732971191,15.380000114440918,15.0,15.180000305175781,1198859.0
+2021-01-04,15.199999809265137,15.5,15.15999984741211,15.5,925117.0
+2021-01-05,15.600000381469727,15.680000305175781,15.380000114440918,15.399999618530273,1520252.0
+2021-01-06,15.5,15.600000381469727,15.199999809265137,15.300000190734863,1603199.0
+2021-01-07,15.279999732971191,15.699999809265137,15.239999771118164,15.399999618530273,1736722.0
+2021-01-10,15.579999923706055,15.739999771118164,15.460000038146973,15.479999542236328,1668313.0
+2021-01-11,15.5,15.640000343322754,15.4399995803833,15.5600004196167,1024048.0
+2021-01-12,15.600000381469727,15.739999771118164,15.5,15.5600004196167,2541619.0
+2021-01-13,15.579999923706055,15.640000343322754,15.420000076293945,15.5,1064109.0
+2021-01-14,15.5,15.65999984741211,15.319999694824219,15.399999618530273,1849293.0
+2021-01-17,15.34000015258789,15.479999542236328,15.220000267028809,15.300000190734863,867274.0
+2021-01-18,15.300000190734863,15.420000076293945,15.0600004196167,15.239999771118164,953453.0
+2021-01-19,15.260000228881836,15.319999694824219,15.119999885559082,15.180000305175781,530652.0
+2021-01-20,15.15999984741211,15.199999809265137,15.100000381469727,15.119999885559082,568420.0
+2021-01-21,15.180000305175781,15.260000228881836,15.039999961853027,15.079999923706055,660874.0
+2021-01-24,15.15999984741211,15.300000190734863,15.0,15.300000190734863,650670.0
+2021-01-25,15.300000190734863,15.699999809265137,15.300000190734863,15.359999656677246,3856871.0
+2021-01-26,15.359999656677246,15.4399995803833,15.15999984741211,15.260000228881836,1145283.0
+2021-01-27,15.199999809265137,15.279999732971191,15.079999923706055,15.15999984741211,621535.0
+2021-01-28,15.0600004196167,15.260000228881836,15.020000457763672,15.180000305175781,656417.0
+2021-01-31,15.100000381469727,15.239999771118164,14.920000076293945,15.0600004196167,1082310.0
+2021-02-01,15.0600004196167,15.079999923706055,14.779999732971191,14.880000114440918,797800.0
+2021-02-02,14.880000114440918,15.0,14.5,14.5600004196167,987916.0
+2021-02-03,14.5600004196167,14.720000267028809,14.460000038146973,14.479999542236328,1009274.0
+2021-02-04,14.199999809265137,14.199999809265137,13.699999809265137,14.020000457763672,1337175.0
+2021-02-07,14.199999809265137,14.34000015258789,14.140000343322754,14.199999809265137,853906.0
+2021-02-08,14.300000190734863,14.479999542236328,14.300000190734863,14.4399995803833,842951.0
+2021-02-09,14.479999542236328,14.899999618530273,14.479999542236328,14.899999618530273,1927140.0
+2021-02-10,14.979999542236328,14.979999542236328,14.520000457763672,14.65999984741211,1297711.0
+2021-02-11,14.640000343322754,14.84000015258789,14.539999961853027,14.5600004196167,1093524.0
+2021-02-14,14.640000343322754,14.84000015258789,14.640000343322754,14.739999771118164,914435.0
+2021-02-15,14.899999618530273,15.239999771118164,14.880000114440918,15.0600004196167,3265221.0
+2021-02-16,15.239999771118164,15.399999618530273,15.020000457763672,15.399999618530273,2079931.0
+2021-02-17,15.539999961853027,16.940000534057617,15.520000457763672,16.940000534057617,15980097.0
+2021-02-18,17.34000015258789,17.34000015258789,16.1200008392334,16.139999389648438,9233190.0
+2021-02-21,16.18000030517578,16.34000015258789,15.979999542236328,16.040000915527344,3341774.0
+2021-02-22,16.059999465942383,16.700000762939453,15.84000015258789,16.600000381469727,4974581.0
+2021-02-23,16.639999389648438,18.100000381469727,16.600000381469727,17.31999969482422,14937785.0
+2021-02-24,17.600000381469727,18.1200008392334,16.479999542236328,17.31999969482422,10854714.0
+2021-02-25,17.899999618530273,18.040000915527344,17.440000534057617,17.520000457763672,7029724.0
+2021-02-28,17.200000762939453,18.079999923706055,17.040000915527344,17.81999969482422,7247410.0
+2021-03-01,18.0,19.360000610351562,17.940000534057617,18.5,11436015.0
+2021-03-02,18.780000686645508,19.360000610351562,18.520000457763672,18.799999237060547,5796661.0
+2021-03-03,18.799999237060547,18.799999237060547,18.299999237060547,18.360000610351562,3142656.0
+2021-03-04,18.0,18.719999313354492,18.0,18.280000686645508,2974634.0
+2021-03-07,18.3799991607666,19.8799991607666,18.3799991607666,19.600000381469727,10232525.0
+2021-03-08,19.200000762939453,19.81999969482422,18.780000686645508,18.920000076293945,4654245.0
+2021-03-09,19.0,20.479999542236328,19.0,20.0,11987079.0
+2021-03-10,20.299999237060547,22.0,20.0,21.700000762939453,20657396.0
+2021-03-11,21.700000762939453,21.920000076293945,20.5,20.700000762939453,7815153.0
+2021-03-14,21.0,21.579999923706055,20.920000076293945,21.100000381469727,4732419.0
+2021-03-15,21.200000762939453,22.68000030517578,20.81999969482422,22.079999923706055,11419417.0
+2021-03-16,22.1200008392334,22.260000228881836,19.8799991607666,20.5,6958339.0
+2021-03-17,20.68000030517578,21.399999618530273,19.959999084472656,20.84000015258789,6050338.0
+2021-03-18,21.360000610351562,21.360000610351562,20.799999237060547,20.899999618530273,2524651.0
+2021-03-21,20.899999618530273,21.040000915527344,20.780000686645508,20.959999084472656,1559315.0
+2021-03-22,21.239999771118164,21.799999237060547,20.979999542236328,21.260000228881836,4081891.0
+2021-03-23,21.479999542236328,21.639999389648438,20.799999237060547,21.0,2764502.0
+2021-03-24,20.899999618530273,21.260000228881836,20.760000228881836,20.899999618530273,2191076.0
+2021-03-25,21.0,21.0,20.540000915527344,20.780000686645508,1208921.0
+2021-03-28,20.780000686645508,20.899999618530273,20.579999923706055,20.600000381469727,1351425.0
+2021-03-29,20.600000381469727,21.299999237060547,20.440000534057617,21.0,4142969.0
+2021-03-30,21.100000381469727,21.3799991607666,20.959999084472656,21.079999923706055,2869334.0
+2021-03-31,21.299999237060547,21.440000534057617,21.0,21.040000915527344,3453577.0
+2021-04-01,21.139999389648438,21.239999771118164,20.940000534057617,21.15999984741211,1474631.0
+2021-04-04,21.219999313354492,21.219999313354492,20.979999542236328,21.0,1438746.0
+2021-04-05,21.100000381469727,21.260000228881836,20.8799991607666,21.100000381469727,2999532.0
+2021-04-06,21.100000381469727,21.15999984741211,20.940000534057617,21.040000915527344,1789919.0
+2021-04-07,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0
+2021-04-08,20.899999618530273,20.920000076293945,20.5,20.5,1271705.0
+2021-04-11,20.5,20.5,20.5,20.5,0.0
+2021-04-12,20.420000076293945,20.420000076293945,20.18000030517578,20.299999237060547,849785.0
+2021-04-13,20.360000610351562,20.899999618530273,20.239999771118164,20.5,1561284.0
+2021-04-14,20.559999465942383,20.979999542236328,20.420000076293945,20.5,2354620.0
+2021-04-15,20.600000381469727,20.8799991607666,20.559999465942383,20.6200008392334,986661.0
+2021-04-18,20.760000228881836,20.799999237060547,20.579999923706055,20.600000381469727,800194.0
+2021-04-19,20.8799991607666,21.059999465942383,20.639999389648438,20.68000030517578,1714888.0
+2021-04-20,20.68000030517578,20.760000228881836,20.420000076293945,20.639999389648438,882985.0
+2021-04-21,20.65999984741211,21.040000915527344,20.5,20.899999618530273,1795001.0
+2021-04-22,20.979999542236328,21.040000915527344,20.639999389648438,20.65999984741211,910064.0
+2021-04-25,20.68000030517578,20.799999237060547,20.5,20.559999465942383,616450.0
+2021-04-26,20.600000381469727,20.600000381469727,20.440000534057617,20.5,629466.0
+2021-04-27,20.5,20.600000381469727,20.399999618530273,20.459999084472656,625411.0
+2021-04-28,20.520000457763672,20.520000457763672,20.200000762939453,20.280000686645508,734787.0
+2021-04-29,20.280000686645508,20.3799991607666,20.1200008392334,20.18000030517578,917136.0
+2021-05-02,20.139999389648438,20.139999389648438,19.8799991607666,19.920000076293945,958707.0
+2021-05-03,19.899999618530273,20.299999237060547,19.799999237060547,20.200000762939453,1076782.0
+2021-05-04,20.299999237060547,20.360000610351562,20.100000381469727,20.280000686645508,613396.0
+2021-05-05,20.399999618530273,20.600000381469727,20.219999313354492,20.260000228881836,1223488.0
+2021-05-06,20.200000762939453,20.239999771118164,20.020000457763672,20.040000915527344,484479.0
+2021-05-09,20.040000915527344,20.15999984741211,19.8799991607666,20.0,287499.0
+2021-05-10,20.100000381469727,20.1200008392334,20.0,20.059999465942383,238977.0
+2021-05-17,20.100000381469727,20.100000381469727,19.959999084472656,20.020000457763672,398631.0
+2021-05-18,20.020000457763672,20.399999618530273,20.020000457763672,20.18000030517578,1067346.0
+2021-05-19,20.200000762939453,20.559999465942383,20.059999465942383,20.479999542236328,1959939.0
+2021-05-20,20.520000457763672,21.299999237060547,20.5,21.040000915527344,6229892.0
+2021-05-23,21.299999237060547,22.18000030517578,21.299999237060547,22.1200008392334,9278949.0
+2021-05-24,22.399999618530273,23.399999618530273,22.1200008392334,22.200000762939453,9409644.0
+2021-05-25,22.299999237060547,22.34000015258789,21.8799991607666,21.979999542236328,2332882.0
+2021-05-26,22.100000381469727,22.139999389648438,21.920000076293945,21.940000534057617,1265899.0
+2021-05-27,22.100000381469727,23.079999923706055,22.020000457763672,22.739999771118164,7280401.0
+2021-05-30,23.219999313354492,23.81999969482422,23.040000915527344,23.459999084472656,6250618.0
+2021-05-31,23.5,24.219999313354492,23.219999313354492,23.860000610351562,9418545.0
+2021-06-01,23.860000610351562,24.18000030517578,23.200000762939453,23.239999771118164,3601351.0
+2021-06-02,23.280000686645508,23.6200008392334,23.280000686645508,23.34000015258789,931042.0
+2021-06-03,23.5,23.780000686645508,23.059999465942383,23.200000762939453,2870834.0
+2021-06-06,23.360000610351562,23.360000610351562,22.84000015258789,22.959999084472656,2065364.0
+2021-06-07,23.0,23.420000076293945,22.760000228881836,23.15999984741211,3030872.0
+2021-06-08,23.260000228881836,23.700000762939453,21.219999313354492,23.0,3367933.0
+2021-06-09,23.0,23.31999969482422,22.799999237060547,23.040000915527344,1548130.0
+2021-06-10,22.979999542236328,23.219999313354492,22.799999237060547,23.139999389648438,1794618.0
+2021-06-13,23.200000762939453,23.399999618530273,22.920000076293945,22.959999084472656,2355411.0
+2021-06-14,23.0,23.31999969482422,22.100000381469727,23.31999969482422,3442325.0
+2021-06-15,23.5,23.959999084472656,23.239999771118164,23.31999969482422,9108335.0
+2021-06-16,23.31999969482422,23.479999542236328,23.1200008392334,23.299999237060547,1810190.0
+2021-06-17,23.31999969482422,23.8799991607666,23.299999237060547,23.719999313354492,4888316.0
+2021-06-20,23.760000228881836,24.139999389648438,23.600000381469727,23.84000015258789,4796729.0
+2021-06-21,23.739999771118164,23.799999237060547,23.459999084472656,23.559999465942383,1984147.0
+2021-06-22,23.600000381469727,24.799999237060547,23.559999465942383,24.799999237060547,5154842.0
+2021-06-23,24.799999237060547,25.399999618530273,24.68000030517578,24.799999237060547,7640304.0
+2021-06-24,24.899999618530273,25.299999237060547,24.079999923706055,25.200000762939453,4428168.0
+2021-06-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2021-06-28,26.149999618530273,26.450000762939453,25.549999237060547,26.0,3933023.0
+2021-06-29,26.200000762939453,27.100000381469727,26.200000762939453,26.700000762939453,8561982.0
+2021-06-30,26.950000762939453,26.950000762939453,26.0,26.200000762939453,3599176.0
+2021-07-01,26.149999618530273,26.399999618530273,25.799999237060547,25.850000381469727,2015350.0
+2021-07-04,25.950000762939453,26.200000762939453,25.5,25.649999618530273,2415016.0
+2021-07-05,25.649999618530273,26.049999237060547,25.5,25.700000762939453,1647631.0
+2021-07-06,25.899999618530273,26.049999237060547,25.549999237060547,25.600000381469727,1196286.0
+2021-07-07,25.5,25.649999618530273,25.0,25.100000381469727,1743850.0
+2021-07-08,25.25,25.649999618530273,25.0,25.299999237060547,1362254.0
+2021-07-11,25.399999618530273,25.399999618530273,24.65999984741211,24.780000686645508,954408.0
+2021-07-12,24.700000762939453,24.940000534057617,24.0,24.940000534057617,1823903.0
+2021-07-13,24.940000534057617,24.959999084472656,24.399999618530273,24.5,841787.0
+2021-07-14,24.520000457763672,24.799999237060547,24.459999084472656,24.799999237060547,440156.0
+2021-07-15,24.84000015258789,25.350000381469727,24.84000015258789,25.25,1163350.0
+2021-07-25,25.5,25.950000762939453,25.399999618530273,25.5,1370106.0
+2021-07-26,25.649999618530273,25.75,25.25,25.549999237060547,1383401.0
+2021-07-27,25.549999237060547,25.649999618530273,25.299999237060547,25.399999618530273,674522.0
+2021-07-28,25.350000381469727,25.5,25.200000762939453,25.399999618530273,562752.0
+2021-07-29,25.5,25.649999618530273,25.299999237060547,25.450000762939453,852946.0
+2021-08-01,25.399999618530273,25.600000381469727,25.299999237060547,25.350000381469727,511937.0
+2021-08-02,25.399999618530273,25.799999237060547,25.25,25.25,1416542.0
+2021-08-03,25.299999237060547,25.350000381469727,24.940000534057617,24.940000534057617,655598.0
+2021-08-04,24.739999771118164,24.920000076293945,24.5,24.5,628021.0
+2021-08-05,24.520000457763672,24.860000610351562,24.200000762939453,24.81999969482422,629375.0
+2021-08-08,24.979999542236328,25.299999237060547,24.860000610351562,24.979999542236328,571593.0
+2021-08-09,24.979999542236328,24.979999542236328,24.579999923706055,24.639999389648438,440154.0
+2021-08-10,24.700000762939453,24.81999969482422,24.479999542236328,24.540000915527344,451114.0
+2021-08-11,24.559999465942383,24.600000381469727,24.15999984741211,24.18000030517578,427371.0
+2021-08-12,24.020000457763672,24.100000381469727,23.260000228881836,23.700000762939453,785866.0
+2021-08-15,23.600000381469727,23.700000762939453,23.479999542236328,23.639999389648438,422283.0
+2021-08-16,23.559999465942383,23.84000015258789,23.299999237060547,23.31999969482422,393281.0
+2021-08-17,23.260000228881836,23.260000228881836,22.8799991607666,23.020000457763672,583307.0
+2021-08-18,23.020000457763672,23.31999969482422,22.940000534057617,23.059999465942383,593809.0
+2021-08-19,22.899999618530273,22.979999542236328,22.440000534057617,22.700000762939453,643023.0
+2021-08-22,22.700000762939453,22.799999237060547,22.020000457763672,22.059999465942383,606848.0
+2021-08-23,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
+2021-08-24,21.299999237060547,21.799999237060547,21.299999237060547,21.760000228881836,1149137.0
+2021-08-25,21.84000015258789,22.5,21.739999771118164,22.0,1339303.0
+2021-08-26,22.0,22.18000030517578,21.84000015258789,21.920000076293945,535061.0
+2021-08-29,21.920000076293945,22.459999084472656,21.899999618530273,22.18000030517578,709356.0
+2021-08-30,22.360000610351562,22.600000381469727,22.139999389648438,22.520000457763672,877022.0
+2021-08-31,22.540000915527344,23.15999984741211,22.540000915527344,23.15999984741211,1144211.0
+2021-09-01,23.299999237060547,23.31999969482422,22.920000076293945,23.0,741327.0
+2021-09-02,22.899999618530273,22.940000534057617,22.68000030517578,22.84000015258789,718587.0
+2021-09-05,23.100000381469727,23.440000534057617,23.079999923706055,23.18000030517578,1293798.0
+2021-09-06,23.219999313354492,23.719999313354492,23.1200008392334,23.68000030517578,1253221.0
+2021-09-07,23.700000762939453,23.979999542236328,23.700000762939453,23.940000534057617,995271.0
+2021-09-08,23.940000534057617,23.940000534057617,23.579999923706055,23.780000686645508,490800.0
+2021-09-09,23.639999389648438,23.639999389648438,23.280000686645508,23.299999237060547,589262.0
+2021-09-12,23.3799991607666,23.3799991607666,22.84000015258789,22.940000534057617,412516.0
+2021-09-13,22.899999618530273,23.239999771118164,22.899999618530273,23.239999771118164,439718.0
+2021-09-14,23.280000686645508,23.31999969482422,22.979999542236328,23.18000030517578,330696.0
+2021-09-15,23.18000030517578,23.299999237060547,22.959999084472656,23.0,268384.0
+2021-09-16,23.100000381469727,23.1200008392334,22.899999618530273,22.940000534057617,362792.0
+2021-09-19,22.920000076293945,22.959999084472656,22.700000762939453,22.899999618530273,206278.0
+2021-09-20,22.920000076293945,22.920000076293945,22.31999969482422,22.31999969482422,393186.0
+2021-09-21,22.0,22.31999969482422,22.0,22.31999969482422,351542.0
+2021-09-22,22.399999618530273,22.440000534057617,22.15999984741211,22.31999969482422,293165.0
+2021-09-26,22.34000015258789,22.440000534057617,22.239999771118164,22.420000076293945,363948.0
+2021-09-27,22.420000076293945,22.420000076293945,22.0,22.040000915527344,719641.0
+2021-09-28,22.100000381469727,22.100000381469727,21.760000228881836,21.860000610351562,700014.0
+2021-09-29,21.65999984741211,21.940000534057617,21.65999984741211,21.899999618530273,417567.0
+2021-09-30,21.940000534057617,22.18000030517578,21.84000015258789,22.18000030517578,550262.0
+2021-10-03,22.15999984741211,22.15999984741211,21.940000534057617,22.040000915527344,465666.0
+2021-10-04,22.020000457763672,23.239999771118164,22.020000457763672,22.799999237060547,3265579.0
+2021-10-05,22.899999618530273,22.899999618530273,22.399999618530273,22.440000534057617,538731.0
+2021-10-06,22.5,23.059999465942383,22.5,22.540000915527344,1122327.0
+2021-10-07,22.479999542236328,22.5,21.959999084472656,22.139999389648438,925473.0
+2021-10-10,21.940000534057617,22.100000381469727,20.8799991607666,21.15999984741211,1177484.0
+2021-10-11,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0
+2021-10-12,20.600000381469727,20.6200008392334,20.280000686645508,20.31999969482422,743501.0
+2021-10-13,20.299999237060547,21.5,20.260000228881836,21.260000228881836,1275406.0
+2021-10-14,21.3799991607666,21.5,21.079999923706055,21.420000076293945,611741.0
+2021-10-17,21.420000076293945,22.979999542236328,21.420000076293945,22.84000015258789,2663381.0
+2021-10-18,22.979999542236328,23.600000381469727,22.600000381469727,23.399999618530273,4561485.0
+2021-10-19,23.520000457763672,23.899999618530273,23.420000076293945,23.65999984741211,3213092.0
+2021-10-20,23.719999313354492,23.81999969482422,22.959999084472656,23.020000457763672,2074441.0
+2021-10-21,23.020000457763672,23.020000457763672,22.5,22.6200008392334,1298792.0
+2021-10-24,22.700000762939453,22.760000228881836,22.299999237060547,22.31999969482422,1071767.0
+2021-10-25,22.31999969482422,22.780000686645508,22.239999771118164,22.3799991607666,921241.0
+2021-10-26,22.420000076293945,22.719999313354492,22.31999969482422,22.3799991607666,715601.0
+2021-10-27,22.420000076293945,22.420000076293945,21.899999618530273,22.040000915527344,673051.0
+2021-10-28,21.8799991607666,22.200000762939453,21.81999969482422,21.899999618530273,715128.0
+2021-10-31,21.959999084472656,22.0,21.579999923706055,21.579999923706055,423037.0
+2021-11-01,21.559999465942383,21.760000228881836,21.31999969482422,21.520000457763672,550340.0
+2021-11-02,21.479999542236328,21.719999313354492,21.420000076293945,21.459999084472656,420260.0
+2021-11-03,20.81999969482422,21.100000381469727,20.579999923706055,20.780000686645508,1341776.0
+2021-11-04,20.780000686645508,20.979999542236328,20.700000762939453,20.959999084472656,417491.0
+2021-11-07,21.0,21.200000762939453,20.81999969482422,21.200000762939453,456660.0
+2021-11-08,21.260000228881836,21.260000228881836,20.020000457763672,20.3799991607666,750758.0
+2021-11-09,20.420000076293945,20.440000534057617,19.940000534057617,20.079999923706055,512718.0
+2021-11-10,20.020000457763672,20.219999313354492,19.959999084472656,20.18000030517578,523646.0
+2021-11-11,20.18000030517578,20.579999923706055,20.0,20.200000762939453,747072.0
+2021-11-14,20.100000381469727,20.280000686645508,20.079999923706055,20.100000381469727,500566.0
+2021-11-15,20.15999984741211,20.239999771118164,19.5,19.579999923706055,655066.0
+2021-11-16,19.559999465942383,19.65999984741211,19.0,19.100000381469727,1055798.0
+2021-11-17,19.100000381469727,19.18000030517578,18.65999984741211,18.65999984741211,793577.0
+2021-11-18,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0.0
+2021-11-21,18.0,18.0,17.3799991607666,17.579999923706055,844589.0
+2021-11-22,17.34000015258789,17.600000381469727,16.760000228881836,16.760000228881836,1525251.0
+2021-11-23,16.700000762939453,17.5,16.399999618530273,17.399999618530273,1921948.0
+2021-11-24,17.540000915527344,17.540000915527344,17.260000228881836,17.5,624120.0
+2021-11-25,17.520000457763672,17.700000762939453,17.5,17.559999465942383,518153.0
+2021-11-28,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,0.0
+2021-11-29,16.600000381469727,16.739999771118164,16.1200008392334,16.239999771118164,387598.0
+2021-11-30,16.200000762939453,17.3799991607666,16.1200008392334,17.040000915527344,1049082.0
+2021-12-01,17.15999984741211,17.540000915527344,16.799999237060547,17.100000381469727,1254344.0
+2021-12-02,17.040000915527344,17.260000228881836,17.0,17.18000030517578,501470.0
+2021-12-05,17.260000228881836,17.84000015258789,17.260000228881836,17.739999771118164,999682.0
+2021-12-06,17.780000686645508,18.299999237060547,17.780000686645508,17.940000534057617,1391750.0
+2021-12-07,18.15999984741211,19.719999313354492,18.020000457763672,19.559999465942383,2895931.0
+2021-12-08,19.700000762939453,19.719999313354492,19.079999923706055,19.079999923706055,1420923.0
+2021-12-09,19.040000915527344,19.1200008392334,18.700000762939453,18.700000762939453,829633.0
+2021-12-12,18.81999969482422,20.559999465942383,18.600000381469727,20.540000915527344,4251954.0
+2021-12-13,20.65999984741211,21.5,20.200000762939453,20.81999969482422,4096426.0
+2021-12-14,20.899999618530273,20.899999618530273,20.280000686645508,20.780000686645508,1252081.0
+2021-12-15,20.899999618530273,22.15999984741211,20.700000762939453,21.1200008392334,5277858.0
+2021-12-16,21.34000015258789,21.860000610351562,21.0,21.1200008392334,1706364.0
+2021-12-19,20.920000076293945,21.360000610351562,20.600000381469727,20.6200008392334,1761477.0
+2021-12-20,20.5,20.899999618530273,20.420000076293945,20.65999984741211,821724.0
+2021-12-21,20.65999984741211,21.040000915527344,20.600000381469727,20.899999618530273,816633.0
+2021-12-22,21.18000030517578,21.81999969482422,20.899999618530273,21.239999771118164,4600791.0
+2021-12-23,21.260000228881836,22.100000381469727,21.100000381469727,21.399999618530273,4040776.0
+2021-12-26,21.780000686645508,22.100000381469727,21.299999237060547,21.31999969482422,3340886.0
+2021-12-27,21.200000762939453,21.559999465942383,20.700000762939453,20.860000610351562,1595381.0
+2021-12-28,20.940000534057617,21.1200008392334,20.899999618530273,21.0,1173713.0
+2021-12-29,20.979999542236328,21.299999237060547,20.100000381469727,20.100000381469727,1668051.0
+2021-12-30,20.020000457763672,20.520000457763672,20.020000457763672,20.239999771118164,796212.0
+2022-01-02,20.299999237060547,20.399999618530273,20.100000381469727,20.139999389648438,911131.0
+2022-01-03,20.219999313354492,20.3799991607666,19.5,19.719999313354492,1211316.0
+2022-01-04,19.860000610351562,20.18000030517578,19.700000762939453,20.020000457763672,993801.0
+2022-01-05,20.200000762939453,20.639999389648438,20.18000030517578,20.479999542236328,1446778.0
+2022-01-06,20.559999465942383,20.559999465942383,20.200000762939453,20.299999237060547,656059.0
+2022-01-09,20.399999618530273,20.579999923706055,20.31999969482422,20.440000534057617,977483.0
+2022-01-10,20.559999465942383,20.8799991607666,20.520000457763672,20.700000762939453,1209107.0
+2022-01-11,20.760000228881836,21.459999084472656,20.600000381469727,21.459999084472656,1702313.0
+2022-01-12,21.579999923706055,21.760000228881836,21.31999969482422,21.34000015258789,1948013.0
+2022-01-13,21.360000610351562,21.68000030517578,21.34000015258789,21.360000610351562,1135285.0
+2022-01-16,21.5,21.600000381469727,21.1200008392334,21.200000762939453,1317997.0
+2022-01-17,21.219999313354492,21.239999771118164,20.920000076293945,21.059999465942383,1542631.0
+2022-01-18,21.020000457763672,21.280000686645508,20.899999618530273,20.940000534057617,1184310.0
+2022-01-19,20.739999771118164,21.200000762939453,20.719999313354492,21.0,1116439.0
+2022-01-20,21.040000915527344,21.200000762939453,20.84000015258789,21.200000762939453,905800.0
+2022-01-23,21.399999618530273,21.540000915527344,21.139999389648438,21.239999771118164,2853182.0
+2022-01-24,21.239999771118164,21.3799991607666,20.920000076293945,20.940000534057617,791538.0
+2022-01-25,21.0,21.100000381469727,20.84000015258789,20.860000610351562,477719.0
+2022-01-26,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2022-01-27,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2022-01-30,21.0,21.360000610351562,20.899999618530273,21.280000686645508,1130847.0
+2022-01-31,21.299999237060547,21.479999542236328,21.100000381469727,21.18000030517578,1199111.0
+2022-02-01,21.200000762939453,21.200000762939453,20.920000076293945,21.0,594112.0
+2022-02-02,21.059999465942383,21.059999465942383,20.899999618530273,20.920000076293945,215959.0
+2022-02-03,20.920000076293945,21.3799991607666,20.899999618530273,20.959999084472656,1409783.0
+2022-02-06,21.040000915527344,21.200000762939453,21.0,21.1200008392334,678484.0
+2022-02-07,21.100000381469727,21.18000030517578,20.899999618530273,21.020000457763672,594115.0
+2022-02-08,21.020000457763672,21.1200008392334,20.959999084472656,21.0,408710.0
+2022-02-09,21.079999923706055,21.100000381469727,20.940000534057617,20.959999084472656,256798.0
+2022-02-10,20.959999084472656,21.079999923706055,20.899999618530273,21.0,195129.0
+2022-02-13,20.5,20.719999313354492,19.34000015258789,19.84000015258789,2173299.0
+2022-02-14,19.799999237060547,20.260000228881836,19.459999084472656,19.940000534057617,976433.0
+2022-02-15,20.0,20.200000762939453,19.81999969482422,20.020000457763672,556709.0
+2022-02-16,20.15999984741211,20.34000015258789,20.079999923706055,20.100000381469727,492221.0
+2022-02-17,20.200000762939453,20.280000686645508,19.959999084472656,19.959999084472656,531843.0
+2022-02-20,19.81999969482422,19.940000534057617,19.040000915527344,19.040000915527344,643404.0
+2022-02-21,19.040000915527344,19.360000610351562,19.040000915527344,19.100000381469727,370347.0
+2022-02-23,19.15999984741211,19.540000915527344,19.100000381469727,19.479999542236328,344677.0
+2022-02-24,19.0,19.18000030517578,18.420000076293945,18.420000076293945,825068.0
+2022-02-27,19.0,19.0,18.700000762939453,18.979999542236328,475897.0
+2022-02-28,18.979999542236328,19.15999984741211,18.799999237060547,19.0,344812.0
+2022-03-01,19.100000381469727,19.139999389648438,18.799999237060547,18.799999237060547,369998.0
+2022-03-02,18.799999237060547,19.100000381469727,18.399999618530273,18.700000762939453,884095.0
+2022-03-03,18.780000686645508,18.799999237060547,18.34000015258789,18.34000015258789,768322.0
+2022-03-06,18.5,18.6200008392334,18.079999923706055,18.219999313354492,818459.0
+2022-03-07,18.219999313354492,18.239999771118164,18.0,18.200000762939453,530362.0
+2022-03-08,18.219999313354492,18.5,18.15999984741211,18.479999542236328,823546.0
+2022-03-09,18.479999542236328,18.700000762939453,18.479999542236328,18.639999389648438,591805.0
+2022-03-10,18.700000762939453,18.799999237060547,18.399999618530273,18.479999542236328,534071.0
+2022-03-13,18.479999542236328,18.559999465942383,18.200000762939453,18.440000534057617,295497.0
+2022-03-14,18.399999618530273,18.399999618530273,18.079999923706055,18.260000228881836,230858.0
+2022-03-15,18.15999984741211,18.299999237060547,18.100000381469727,18.139999389648438,107774.0
+2022-03-16,18.18000030517578,18.280000686645508,18.059999465942383,18.139999389648438,206538.0
+2022-03-17,18.139999389648438,18.239999771118164,18.040000915527344,18.100000381469727,200963.0
+2022-03-20,18.100000381469727,18.299999237060547,17.84000015258789,17.959999084472656,280079.0
+2022-03-21,17.959999084472656,17.959999084472656,17.600000381469727,17.600000381469727,373517.0
+2022-03-22,17.600000381469727,17.600000381469727,17.31999969482422,17.579999923706055,225497.0
+2022-03-23,17.760000228881836,18.280000686645508,17.760000228881836,18.15999984741211,900692.0
+2022-03-24,18.15999984741211,18.15999984741211,17.940000534057617,17.959999084472656,349414.0
+2022-03-27,17.940000534057617,18.079999923706055,17.780000686645508,18.0,292586.0
+2022-03-28,17.899999618530273,18.1200008392334,17.81999969482422,18.020000457763672,215820.0
+2022-03-29,17.920000076293945,18.219999313354492,17.8799991607666,17.920000076293945,555814.0
+2022-03-30,17.959999084472656,18.360000610351562,17.959999084472656,18.1200008392334,610213.0
+2022-03-31,18.079999923706055,18.280000686645508,18.0,18.0,590153.0
+2022-04-03,17.940000534057617,17.940000534057617,17.799999237060547,17.799999237060547,268561.0
+2022-04-04,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2022-04-05,17.399999618530273,17.399999618530273,16.600000381469727,16.68000030517578,991667.0
+2022-04-06,16.68000030517578,16.719999313354492,16.3799991607666,16.719999313354492,500935.0
+2022-04-07,16.719999313354492,17.1200008392334,16.600000381469727,17.0,1365855.0
+2022-04-10,17.260000228881836,17.299999237060547,16.68000030517578,16.700000762939453,689691.0
+2022-04-11,16.719999313354492,16.760000228881836,16.1200008392334,16.1200008392334,558148.0
+2022-04-12,16.1200008392334,16.219999313354492,15.800000190734863,15.800000190734863,571828.0
+2022-04-13,15.800000190734863,15.880000114440918,15.300000190734863,15.420000076293945,1119478.0
+2022-04-14,15.420000076293945,15.880000114440918,15.420000076293945,15.680000305175781,558224.0
+2022-04-17,15.680000305175781,16.18000030517578,15.680000305175781,16.100000381469727,656280.0
+2022-04-18,16.200000762939453,16.65999984741211,16.139999389648438,16.579999923706055,640878.0
+2022-04-19,16.6200008392334,16.6200008392334,16.139999389648438,16.18000030517578,450898.0
+2022-04-20,16.18000030517578,16.200000762939453,15.84000015258789,16.020000457763672,305405.0
+2022-04-21,16.040000915527344,16.040000915527344,15.699999809265137,15.699999809265137,214797.0
+2022-04-24,15.699999809265137,15.699999809265137,15.0,15.300000190734863,277974.0
+2022-04-25,15.34000015258789,15.460000038146973,15.279999732971191,15.279999732971191,164331.0
+2022-04-26,15.239999771118164,15.760000228881836,15.239999771118164,15.420000076293945,224286.0
+2022-04-27,15.380000114440918,15.520000457763672,15.359999656677246,15.520000457763672,177132.0
+2022-04-28,15.600000381469727,16.18000030517578,15.520000457763672,16.100000381469727,402512.0
+2022-05-08,16.18000030517578,16.920000076293945,16.100000381469727,16.399999618530273,801870.0
+2022-05-09,16.600000381469727,16.799999237060547,16.139999389648438,16.239999771118164,595084.0
+2022-05-10,16.219999313354492,16.239999771118164,16.020000457763672,16.020000457763672,265436.0
+2022-05-11,16.020000457763672,16.3799991607666,16.0,16.059999465942383,179071.0
+2022-05-12,16.0,16.0,15.779999732971191,15.779999732971191,288830.0
+2022-05-15,16.0,16.020000457763672,15.800000190734863,15.84000015258789,312758.0
+2022-05-16,15.859999656677246,16.1200008392334,15.300000190734863,15.300000190734863,468889.0
+2022-05-17,15.319999694824219,15.640000343322754,15.300000190734863,15.479999542236328,270951.0
+2022-05-18,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2022-05-19,15.300000190734863,15.640000343322754,15.119999885559082,15.180000305175781,256805.0
+2022-05-22,15.279999732971191,15.380000114440918,14.899999618530273,14.920000076293945,213649.0
+2022-05-23,14.859999656677246,15.100000381469727,14.600000381469727,14.65999984741211,192213.0
+2022-05-24,14.960000038146973,15.84000015258789,14.880000114440918,15.220000267028809,807470.0
+2022-05-25,15.359999656677246,15.420000076293945,15.0,15.0600004196167,356387.0
+2022-05-26,15.100000381469727,15.15999984741211,15.0,15.039999961853027,345157.0
+2022-05-29,15.180000305175781,15.300000190734863,15.039999961853027,15.039999961853027,423206.0
+2022-05-30,15.119999885559082,15.260000228881836,15.079999923706055,15.140000343322754,352965.0
+2022-05-31,15.199999809265137,15.300000190734863,15.100000381469727,15.119999885559082,235139.0
+2022-06-01,15.140000343322754,15.260000228881836,15.119999885559082,15.220000267028809,336903.0
+2022-06-02,15.199999809265137,15.5,15.199999809265137,15.220000267028809,403266.0
+2022-06-05,15.239999771118164,15.600000381469727,15.15999984741211,15.539999961853027,768488.0
+2022-06-06,15.640000343322754,16.6200008392334,15.640000343322754,16.239999771118164,2260298.0
+2022-06-07,16.280000686645508,16.280000686645508,15.880000114440918,15.899999618530273,864273.0
+2022-06-08,16.0,16.0,15.5600004196167,15.5600004196167,418794.0
+2022-06-09,15.5600004196167,15.5600004196167,15.279999732971191,15.380000114440918,334308.0
+2022-06-12,15.180000305175781,15.180000305175781,14.65999984741211,14.720000267028809,366224.0
+2022-06-13,14.600000381469727,14.760000228881836,14.0600004196167,14.5,403613.0
+2022-06-14,14.34000015258789,14.5,13.300000190734863,13.880000114440918,696583.0
+2022-06-15,13.880000114440918,13.9399995803833,13.300000190734863,13.300000190734863,717006.0
+2022-06-16,13.479999542236328,13.5,13.0,13.020000457763672,547501.0
+2022-06-19,12.920000076293945,12.920000076293945,12.0600004196167,12.199999809265137,551637.0
+2022-06-20,12.119999885559082,12.539999961853027,12.119999885559082,12.380000114440918,334714.0
+2022-06-21,12.4399995803833,13.220000267028809,12.420000076293945,13.100000381469727,851630.0
+2022-06-22,13.100000381469727,13.100000381469727,12.600000381469727,12.720000267028809,273347.0
+2022-06-23,12.520000457763672,12.65999984741211,12.380000114440918,12.539999961853027,230851.0
+2022-06-26,12.760000228881836,13.220000267028809,12.739999771118164,13.079999923706055,469870.0
+2022-06-27,13.199999809265137,13.420000076293945,12.800000190734863,12.800000190734863,667251.0
+2022-06-28,12.859999656677246,13.039999961853027,12.760000228881836,12.9399995803833,314867.0
+2022-06-29,12.9399995803833,13.640000343322754,12.899999618530273,13.260000228881836,688032.0
+2022-06-30,13.260000228881836,13.9399995803833,13.220000267028809,13.279999732971191,1243250.0
+2022-07-03,13.479999542236328,13.5,12.979999542236328,12.979999542236328,292009.0
+2022-07-04,12.800000190734863,12.899999618530273,12.720000267028809,12.720000267028809,194378.0
+2022-07-05,12.699999809265137,12.9399995803833,12.680000305175781,12.680000305175781,120385.0
+2022-07-06,12.65999984741211,12.880000114440918,12.600000381469727,12.739999771118164,139404.0
+2022-07-13,12.760000228881836,13.100000381469727,12.739999771118164,13.0,192525.0
+2022-07-14,12.84000015258789,12.84000015258789,12.119999885559082,12.119999885559082,286882.0
+2022-07-17,12.5,12.5,12.220000267028809,12.34000015258789,128703.0
+2022-07-18,12.359999656677246,12.779999732971191,12.359999656677246,12.760000228881836,195126.0
+2022-07-19,12.920000076293945,12.979999542236328,12.779999732971191,12.979999542236328,321511.0
+2022-07-20,13.220000267028809,13.239999771118164,12.920000076293945,13.020000457763672,496417.0
+2022-07-21,13.079999923706055,13.760000228881836,13.079999923706055,13.319999694824219,971457.0
+2022-07-24,13.460000038146973,13.460000038146973,13.300000190734863,13.300000190734863,274042.0
+2022-07-25,13.300000190734863,13.4399995803833,13.199999809265137,13.239999771118164,170454.0
+2022-07-26,13.199999809265137,13.699999809265137,13.199999809265137,13.300000190734863,559377.0
+2022-07-27,13.359999656677246,13.359999656677246,13.100000381469727,13.100000381469727,152059.0
+2022-07-28,13.199999809265137,13.239999771118164,13.140000343322754,13.220000267028809,159083.0
+2022-07-31,13.279999732971191,13.539999961853027,13.0600004196167,13.380000114440918,852855.0
+2022-08-01,13.420000076293945,14.300000190734863,13.420000076293945,14.039999961853027,1567770.0
+2022-08-02,14.100000381469727,14.15999984741211,13.899999618530273,13.899999618530273,719813.0
+2022-08-03,13.899999618530273,14.279999732971191,13.899999618530273,14.039999961853027,792589.0
+2022-08-04,14.0600004196167,14.600000381469727,14.0600004196167,14.300000190734863,1442204.0
+2022-08-07,14.5,14.779999732971191,14.319999694824219,14.34000015258789,969810.0
+2022-08-08,14.4399995803833,14.520000457763672,14.199999809265137,14.420000076293945,339798.0
+2022-08-09,14.5,14.5600004196167,14.239999771118164,14.5600004196167,362770.0
+2022-08-10,14.5600004196167,15.199999809265137,14.5600004196167,15.079999923706055,1687570.0
+2022-08-11,15.15999984741211,15.15999984741211,14.920000076293945,14.920000076293945,469779.0
+2022-08-14,14.899999618530273,14.979999542236328,14.699999809265137,14.859999656677246,329029.0
+2022-08-15,14.720000267028809,15.079999923706055,14.720000267028809,14.760000228881836,246789.0
+2022-08-16,14.819999694824219,14.920000076293945,14.720000267028809,14.720000267028809,188059.0
+2022-08-17,14.800000190734863,14.920000076293945,14.65999984741211,14.720000267028809,290428.0
+2022-08-18,14.720000267028809,14.720000267028809,14.5,14.539999961853027,253581.0
+2022-08-21,14.279999732971191,14.34000015258789,14.039999961853027,14.039999961853027,264134.0
+2022-08-22,14.0,14.260000228881836,14.0,14.100000381469727,167696.0
+2022-08-23,14.079999923706055,14.199999809265137,14.0,14.0,226837.0
+2022-08-24,13.920000076293945,13.920000076293945,13.579999923706055,13.65999984741211,198878.0
+2022-08-25,13.720000267028809,14.0,13.720000267028809,13.920000076293945,185404.0
+2022-08-28,13.800000190734863,13.920000076293945,13.800000190734863,13.899999618530273,102356.0
+2022-08-29,13.960000038146973,14.100000381469727,13.960000038146973,14.0,223528.0
+2022-08-30,14.020000457763672,14.380000114440918,14.020000457763672,14.020000457763672,383862.0
+2022-08-31,14.020000457763672,14.020000457763672,13.699999809265137,13.699999809265137,209918.0
+2022-09-01,13.720000267028809,13.800000190734863,13.359999656677246,13.359999656677246,203760.0
+2022-09-04,13.260000228881836,13.479999542236328,13.239999771118164,13.359999656677246,148733.0
+2022-09-05,13.399999618530273,13.420000076293945,13.260000228881836,13.380000114440918,99176.0
+2022-09-06,13.399999618530273,13.399999618530273,13.0600004196167,13.0600004196167,171313.0
+2022-09-07,12.619999885559082,13.0,12.619999885559082,12.739999771118164,293553.0
+2022-09-08,12.9399995803833,12.9399995803833,12.720000267028809,12.859999656677246,181078.0
+2022-09-11,13.020000457763672,13.199999809265137,13.0,13.140000343322754,144390.0
+2022-09-12,13.180000305175781,13.180000305175781,12.9399995803833,13.079999923706055,169408.0
+2022-09-13,13.100000381469727,13.5,13.100000381469727,13.300000190734863,583773.0
+2022-09-14,13.0,13.079999923706055,12.899999618530273,13.0600004196167,393522.0
+2022-09-15,13.100000381469727,13.100000381469727,12.84000015258789,12.899999618530273,191482.0
+2022-09-18,12.880000114440918,12.880000114440918,12.420000076293945,12.579999923706055,228040.0
+2022-09-19,12.300000190734863,12.600000381469727,12.300000190734863,12.359999656677246,194116.0
+2022-09-20,12.5,12.699999809265137,12.319999694824219,12.319999694824219,142707.0
+2022-09-21,12.300000190734863,12.4399995803833,12.020000457763672,12.300000190734863,175768.0
+2022-09-25,12.0,12.0,11.720000267028809,12.0,148905.0
+2022-09-26,12.0600004196167,12.100000381469727,11.920000076293945,12.0,159304.0
+2022-09-27,12.180000305175781,12.279999732971191,12.020000457763672,12.239999771118164,251386.0
+2022-09-28,12.140000343322754,12.5,12.140000343322754,12.5,235629.0
+2022-09-29,12.579999923706055,12.65999984741211,12.399999618530273,12.399999618530273,250327.0
+2022-10-02,12.100000381469727,12.479999542236328,12.0,12.479999542236328,233161.0
+2022-10-03,12.5,12.859999656677246,12.5,12.800000190734863,490126.0
+2022-10-04,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0
+2022-10-05,12.9399995803833,13.180000305175781,12.84000015258789,12.880000114440918,311466.0
+2022-10-06,13.0,13.0,12.779999732971191,12.84000015258789,209560.0
+2022-10-09,12.600000381469727,12.640000343322754,12.34000015258789,12.34000015258789,223213.0
+2022-10-10,12.300000190734863,12.380000114440918,12.199999809265137,12.319999694824219,137953.0
+2022-10-11,12.239999771118164,12.34000015258789,12.239999771118164,12.239999771118164,79305.0
+2022-10-12,12.260000228881836,12.5,12.260000228881836,12.300000190734863,169290.0
+2022-10-13,12.319999694824219,12.319999694824219,12.15999984741211,12.15999984741211,98492.0
+2022-10-16,12.199999809265137,12.199999809265137,12.020000457763672,12.0600004196167,80353.0
+2022-10-17,12.0,12.199999809265137,12.0,12.180000305175781,104943.0
+2022-10-18,12.239999771118164,12.399999618530273,12.199999809265137,12.239999771118164,222915.0
+2022-10-19,12.279999732971191,12.359999656677246,12.15999984741211,12.15999984741211,295113.0
+2022-10-20,12.239999771118164,12.260000228881836,12.180000305175781,12.180000305175781,108683.0
+2022-10-23,12.300000190734863,12.5,12.239999771118164,12.4399995803833,335652.0
+2022-10-24,12.319999694824219,12.34000015258789,12.199999809265137,12.239999771118164,329828.0
+2022-10-25,12.279999732971191,12.279999732971191,12.119999885559082,12.119999885559082,116264.0
+2022-10-26,12.140000343322754,12.140000343322754,11.960000038146973,11.979999542236328,156529.0
+2022-10-27,12.0,12.020000457763672,11.739999771118164,11.739999771118164,252706.0
+2022-10-30,12.0,12.0,11.739999771118164,11.779999732971191,113886.0
+2022-10-31,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0
+2022-11-01,11.760000228881836,11.760000228881836,11.520000457763672,11.579999923706055,130637.0
+2022-11-02,11.5,11.5,11.15999984741211,11.380000114440918,162255.0
+2022-11-03,11.380000114440918,11.619999885559082,11.380000114440918,11.619999885559082,89597.0
+2022-11-06,11.739999771118164,11.739999771118164,11.65999984741211,11.65999984741211,129905.0
+2022-11-07,11.5600004196167,11.600000381469727,11.4399995803833,11.4399995803833,87214.0
+2022-11-08,11.420000076293945,11.420000076293945,11.199999809265137,11.199999809265137,105629.0
+2022-11-09,11.399999618530273,11.399999618530273,11.100000381469727,11.140000343322754,107290.0
+2022-11-10,11.199999809265137,11.399999618530273,10.699999809265137,10.699999809265137,385651.0
+2022-11-13,10.800000190734863,10.899999618530273,10.699999809265137,10.800000190734863,94028.0
+2022-11-14,10.760000228881836,10.979999542236328,10.699999809265137,10.960000038146973,220137.0
+2022-11-15,11.100000381469727,11.359999656677246,11.0,11.0600004196167,297590.0
+2022-11-16,11.079999923706055,11.199999809265137,10.899999618530273,11.199999809265137,181967.0
+2022-11-17,11.199999809265137,11.300000190734863,11.180000305175781,11.239999771118164,243814.0
+2022-11-20,11.399999618530273,11.600000381469727,11.359999656677246,11.399999618530273,373845.0
+2022-11-21,11.420000076293945,11.520000457763672,11.039999961853027,11.039999961853027,221818.0
+2022-11-22,11.079999923706055,11.079999923706055,10.899999618530273,11.020000457763672,138086.0
+2022-11-24,11.0,11.0,10.680000305175781,10.680000305175781,171294.0
+2022-11-27,10.5,10.600000381469727,10.199999809265137,10.199999809265137,109751.0
+2022-11-28,10.100000381469727,10.399999618530273,10.100000381469727,10.399999618530273,138492.0
+2022-11-29,10.460000038146973,10.539999961853027,10.399999618530273,10.399999618530273,73049.0
+2022-11-30,10.300000190734863,10.399999618530273,10.300000190734863,10.399999618530273,93226.0
+2022-12-01,10.579999923706055,10.600000381469727,10.479999542236328,10.5,88852.0
+2022-12-04,10.460000038146973,10.5,10.319999694824219,10.359999656677246,60194.0
+2022-12-05,10.260000228881836,10.260000228881836,10.100000381469727,10.15999984741211,67036.0
+2022-12-06,10.100000381469727,10.239999771118164,10.0,10.140000343322754,186710.0
+2022-12-07,10.020000457763672,10.15999984741211,10.0,10.0,136751.0
+2022-12-08,10.020000457763672,10.079999923706055,9.960000038146973,9.989999771118164,98616.0
+2022-12-11,9.960000038146973,9.960000038146973,9.40999984741211,9.5,106105.0
+2022-12-12,9.210000038146973,9.210000038146973,8.600000381469727,8.880000114440918,743976.0
+2022-12-13,9.0,9.069999694824219,8.920000076293945,8.949999809265137,340652.0
+2022-12-14,8.989999771118164,9.149999618530273,8.989999771118164,9.0,197409.0
+2022-12-15,9.039999961853027,9.380000114440918,9.039999961853027,9.34000015258789,261205.0
+2022-12-18,9.380000114440918,10.260000228881836,9.380000114440918,10.15999984741211,818128.0
+2022-12-19,10.180000305175781,10.180000305175781,9.680000305175781,9.720000267028809,446702.0
+2022-12-20,9.600000381469727,9.880000114440918,9.550000190734863,9.779999732971191,217298.0
+2022-12-21,9.819999694824219,10.100000381469727,9.710000038146973,9.710000038146973,291717.0
+2022-12-22,9.960000038146973,9.960000038146973,9.720000267028809,9.729999542236328,294579.0
+2022-12-25,9.729999542236328,9.760000228881836,9.680000305175781,9.680000305175781,124947.0
+2022-12-26,9.640000343322754,9.760000228881836,9.449999809265137,9.479999542236328,167798.0
+2022-12-27,9.449999809265137,9.5,9.390000343322754,9.4399995803833,127108.0
+2022-12-28,9.5,9.5,9.430000305175781,9.479999542236328,69278.0
+2022-12-29,9.4399995803833,10.220000267028809,9.420000076293945,9.899999618530273,844053.0
+2023-01-01,9.949999809265137,10.880000114440918,9.949999809265137,10.880000114440918,2443031.0
+2023-01-02,11.020000457763672,11.300000190734863,10.859999656677246,10.899999618530273,1491412.0
+2023-01-03,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
+2023-01-04,10.800000190734863,11.079999923706055,10.600000381469727,10.640000343322754,688512.0
+2023-01-05,10.65999984741211,11.0,10.65999984741211,10.760000228881836,531272.0
+2023-01-08,10.880000114440918,10.899999618530273,10.680000305175781,10.739999771118164,316137.0
+2023-01-09,10.699999809265137,11.0,10.699999809265137,10.920000076293945,495375.0
+2023-01-10,10.819999694824219,11.199999809265137,10.779999732971191,11.100000381469727,594373.0
+2023-01-11,11.140000343322754,11.5,11.140000343322754,11.239999771118164,732915.0
+2023-01-12,11.199999809265137,11.359999656677246,11.100000381469727,11.140000343322754,419155.0
+2023-01-15,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,0.0
+2023-01-16,11.020000457763672,11.300000190734863,11.020000457763672,11.140000343322754,666286.0
+2023-01-17,11.079999923706055,11.100000381469727,10.899999618530273,10.899999618530273,208177.0
+2023-01-18,11.079999923706055,11.100000381469727,10.899999618530273,10.899999618530273,208177.0
+2023-01-19,10.9399995803833,11.0,10.920000076293945,10.960000038146973,81565.0
+2023-01-22,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2023-01-23,10.960000038146973,10.979999542236328,10.920000076293945,10.920000076293945,112425.0
+2023-01-24,11.020000457763672,11.180000305175781,11.020000457763672,11.100000381469727,230991.0
+2023-01-25,11.039999961853027,11.039999961853027,11.0,11.0,150632.0
+2023-01-26,10.960000038146973,11.100000381469727,10.960000038146973,11.0,160776.0
+2023-01-29,11.0,11.039999961853027,10.920000076293945,10.979999542236328,131902.0
+2023-01-30,10.899999618530273,11.0,10.880000114440918,10.880000114440918,157302.0
+2023-01-31,10.9399995803833,10.960000038146973,10.720000267028809,10.739999771118164,173818.0
+2023-02-01,10.739999771118164,10.819999694824219,10.699999809265137,10.779999732971191,91694.0
+2023-02-02,10.779999732971191,10.859999656677246,10.640000343322754,10.800000190734863,182960.0
+2023-02-05,10.800000190734863,10.800000190734863,10.600000381469727,10.779999732971191,144550.0
+2023-02-06,10.600000381469727,10.699999809265137,10.5,10.65999984741211,128955.0
+2023-02-07,10.699999809265137,10.699999809265137,10.319999694824219,10.319999694824219,125556.0
+2023-02-08,10.380000114440918,10.420000076293945,10.380000114440918,10.380000114440918,93235.0
+2023-02-09,10.380000114440918,10.380000114440918,10.359999656677246,10.380000114440918,45583.0
+2023-02-12,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2023-02-13,10.619999885559082,11.0,10.600000381469727,10.739999771118164,464484.0
+2023-02-14,10.819999694824219,10.819999694824219,10.600000381469727,10.640000343322754,132126.0
+2023-02-15,10.520000457763672,10.619999885559082,10.5,10.5,134640.0
+2023-02-16,10.5600004196167,10.579999923706055,10.420000076293945,10.5,87180.0
+2023-02-19,10.5,10.800000190734863,10.5,10.739999771118164,288476.0
+2023-02-20,10.65999984741211,10.819999694824219,10.399999618530273,10.479999542236328,192631.0
+2023-02-21,10.4399995803833,10.4399995803833,10.15999984741211,10.199999809265137,151132.0
+2023-02-23,10.100000381469727,10.15999984741211,10.100000381469727,10.140000343322754,55683.0
+2023-02-26,10.100000381469727,10.119999885559082,10.0,10.039999961853027,81144.0
+2023-02-27,10.140000343322754,10.220000267028809,10.119999885559082,10.180000305175781,88135.0
+2023-02-28,10.15999984741211,10.199999809265137,10.140000343322754,10.180000305175781,91223.0
+2023-03-01,10.260000228881836,10.279999732971191,10.180000305175781,10.260000228881836,1971.0
+2023-03-02,10.359999656677246,10.399999618530273,10.260000228881836,10.260000228881836,2310.0
+2023-03-05,10.319999694824219,10.420000076293945,10.279999732971191,10.300000190734863,3000.0
+2023-03-06,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-07,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-08,10.199999809265137,10.220000267028809,10.100000381469727,10.119999885559082,2024.0
+2023-03-09,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2023-03-12,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2023-03-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2023-03-14,10.199999809265137,10.199999809265137,10.0,10.0,15110.0
+2023-03-15,10.020000457763672,10.020000457763672,9.829999923706055,9.829999923706055,5000.0
+2023-03-16,9.819999694824219,9.829999923706055,9.649999618530273,9.649999618530273,4472.0
+2023-03-19,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
+2023-03-20,9.680000305175781,9.680000305175781,9.579999923706055,9.579999923706055,8129.0
+2023-03-21,9.600000381469727,10.0,9.600000381469727,9.880000114440918,2070.0
+2023-03-22,9.899999618530273,10.0600004196167,9.800000190734863,9.829999923706055,3991.0
+2023-03-23,9.819999694824219,9.819999694824219,9.699999809265137,9.710000038146973,1780.0
+2023-03-26,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0
+2023-03-27,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0
+2023-03-28,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0
+2023-03-29,11.640000343322754,11.960000038146973,10.800000190734863,11.020000457763672,3645.0
+2023-03-30,11.039999961853027,11.199999809265137,10.619999885559082,10.680000305175781,2000.0
+2023-04-02,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,0.0
+2023-04-03,11.4399995803833,11.4399995803833,11.100000381469727,11.140000343322754,1539.0
+2023-04-04,11.220000267028809,11.4399995803833,11.140000343322754,11.260000228881836,3136.0
+2023-04-05,11.199999809265137,12.039999961853027,11.199999809265137,11.720000267028809,4057.0
+2023-04-06,12.0,12.819999694824219,12.0,12.600000381469727,2743.0
+2023-04-09,12.600000381469727,12.960000038146973,12.399999618530273,12.720000267028809,1500.0
+2023-04-10,12.859999656677246,13.399999618530273,12.479999542236328,13.220000267028809,2458.0
+2023-04-11,13.220000267028809,13.300000190734863,12.520000457763672,12.520000457763672,2908.0
+2023-04-12,12.539999961853027,13.300000190734863,12.539999961853027,13.119999885559082,1875.0
+2023-04-13,13.079999923706055,13.4399995803833,13.039999961853027,13.220000267028809,2050.0
+2023-04-16,13.359999656677246,13.359999656677246,12.880000114440918,12.880000114440918,5000.0
+2023-04-17,12.880000114440918,12.960000038146973,12.5,12.539999961853027,1489.0
+2023-04-25,12.579999923706055,12.739999771118164,12.5600004196167,12.5600004196167,2000.0
+2023-04-26,12.600000381469727,12.779999732971191,12.5600004196167,12.65999984741211,2784.0
+2023-04-27,12.65999984741211,12.84000015258789,12.640000343322754,12.640000343322754,1538.0
+2023-04-30,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2023-05-01,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2023-05-02,13.399999618530273,13.5600004196167,13.180000305175781,13.34000015258789,2000.0
+2023-05-03,13.399999618530273,13.399999618530273,13.119999885559082,13.239999771118164,5000.0
+2023-05-04,13.239999771118164,13.65999984741211,13.140000343322754,13.5,1497.0
+2023-05-07,13.600000381469727,14.300000190734863,13.600000381469727,14.180000305175781,1990.0
+2023-05-08,14.300000190734863,14.300000190734863,13.800000190734863,13.920000076293945,6365.0
+2023-05-09,14.300000190734863,14.720000267028809,14.0600004196167,14.140000343322754,5000.0
+2023-05-10,14.140000343322754,14.140000343322754,13.760000228881836,13.920000076293945,2194.0
+2023-05-11,13.9399995803833,14.0600004196167,13.819999694824219,14.0,1350.0
+2023-05-14,14.100000381469727,14.460000038146973,14.079999923706055,14.420000076293945,8955.0
+2023-05-15,14.479999542236328,14.720000267028809,14.399999618530273,14.65999984741211,10000.0
+2023-05-16,14.920000076293945,15.979999542236328,14.800000190734863,15.479999542236328,1072.0
+2023-05-17,15.600000381469727,15.600000381469727,14.920000076293945,15.079999923706055,3124.0
+2023-05-18,15.119999885559082,15.600000381469727,15.100000381469727,15.5,1000.0
+2023-05-21,15.739999771118164,15.899999618530273,15.420000076293945,15.739999771118164,972.0
+2023-05-22,15.739999771118164,16.139999389648438,15.5,16.059999465942383,1000.0
+2023-05-23,16.059999465942383,16.959999084472656,15.920000076293945,16.700000762939453,2747.0
+2023-05-24,16.520000457763672,16.600000381469727,16.100000381469727,16.299999237060547,1692.0
+2023-05-25,16.299999237060547,16.700000762939453,16.15999984741211,16.31999969482422,1000.0
+2023-05-28,16.399999618530273,16.600000381469727,16.219999313354492,16.219999313354492,2800.0
+2023-05-29,16.020000457763672,16.34000015258789,16.0,16.260000228881836,2787.0
+2023-05-30,16.260000228881836,16.360000610351562,16.100000381469727,16.1200008392334,1800.0
+2023-05-31,16.200000762939453,16.200000762939453,15.619999885559082,15.760000228881836,1420.0
+2023-06-01,15.699999809265137,16.200000762939453,15.619999885559082,16.200000762939453,930.0
+2023-06-04,16.299999237060547,16.399999618530273,15.979999542236328,15.979999542236328,4611.0
+2023-06-05,15.979999542236328,16.100000381469727,15.819999694824219,15.979999542236328,1247.0
+2023-06-06,16.0,16.100000381469727,15.880000114440918,16.0,4889.0
+2023-06-07,16.0,16.139999389648438,15.899999618530273,15.960000038146973,1600.0
+2023-06-08,15.699999809265137,16.200000762939453,15.619999885559082,16.200000762939453,1333.0
+2023-06-11,16.3799991607666,16.600000381469727,16.139999389648438,16.219999313354492,1965.0
+2023-06-12,16.200000762939453,16.260000228881836,16.139999389648438,16.18000030517578,2991.0
+2023-06-13,16.200000762939453,16.440000534057617,16.139999389648438,16.15999984741211,1299.0
+2023-06-14,16.200000762939453,16.299999237060547,16.1200008392334,16.219999313354492,2000.0
+2023-06-15,16.219999313354492,16.219999313354492,15.979999542236328,16.100000381469727,957.0
+2023-06-18,16.139999389648438,16.139999389648438,15.84000015258789,16.0,2147.0
+2023-06-19,16.0,16.0,15.739999771118164,15.760000228881836,283983.0
+2023-06-20,15.760000228881836,15.899999618530273,15.380000114440918,15.899999618530273,381613.0
+2023-06-21,15.880000114440918,16.34000015258789,15.739999771118164,16.34000015258789,735718.0
+2023-06-22,16.440000534057617,16.5,16.200000762939453,16.420000076293945,840115.0
+2023-07-02,16.5,16.540000915527344,16.299999237060547,16.3799991607666,439259.0
+2023-07-03,16.360000610351562,16.360000610351562,16.040000915527344,16.15999984741211,401514.0
+2023-07-04,16.040000915527344,16.18000030517578,15.9399995803833,16.020000457763672,342618.0
+2023-07-05,16.020000457763672,16.399999618530273,16.020000457763672,16.399999618530273,887606.0
+2023-07-06,16.479999542236328,16.780000686645508,16.459999084472656,16.600000381469727,1054008.0
+2023-07-09,16.6200008392334,17.399999618530273,16.600000381469727,17.280000686645508,1635891.0
+2023-07-10,17.260000228881836,17.31999969482422,16.899999618530273,17.100000381469727,588696.0
+2023-07-11,17.100000381469727,17.100000381469727,16.84000015258789,16.920000076293945,418111.0
+2023-07-12,16.84000015258789,17.219999313354492,16.739999771118164,17.059999465942383,449069.0
+2023-07-13,16.899999618530273,17.079999923706055,16.700000762939453,16.780000686645508,456113.0
+2023-07-16,16.799999237060547,16.799999237060547,16.360000610351562,16.459999084472656,307356.0
+2023-07-17,16.479999542236328,16.799999237060547,16.399999618530273,16.559999465942383,240050.0
+2023-07-18,16.559999465942383,16.6200008392334,16.079999923706055,16.1200008392334,269297.0
+2023-07-19,16.1200008392334,16.31999969482422,16.0,16.18000030517578,173352.0
+2023-07-20,16.200000762939453,16.280000686645508,15.84000015258789,16.100000381469727,223744.0
+2023-07-23,16.0,16.079999923706055,15.800000190734863,15.800000190734863,119358.0
+2023-07-24,15.800000190734863,16.0,15.699999809265137,15.84000015258789,142774.0
+2023-07-25,15.800000190734863,16.260000228881836,15.779999732971191,15.960000038146973,300711.0
+2023-07-26,15.899999618530273,16.1200008392334,15.880000114440918,16.0,159770.0
+2023-07-27,15.920000076293945,16.100000381469727,15.880000114440918,15.920000076293945,98671.0
+2023-07-30,15.920000076293945,15.9399995803833,15.779999732971191,15.800000190734863,56323.0
+2023-07-31,15.699999809265137,15.899999618530273,15.579999923706055,15.699999809265137,88344.0
+2023-08-01,15.640000343322754,15.84000015258789,15.619999885559082,15.699999809265137,95806.0
+2023-08-02,15.699999809265137,15.880000114440918,15.600000381469727,15.819999694824219,112143.0
+2023-08-03,16.280000686645508,16.899999618530273,16.200000762939453,16.440000534057617,1568613.0
+2023-08-06,16.420000076293945,16.600000381469727,15.819999694824219,15.819999694824219,375724.0
+2023-08-07,15.819999694824219,16.040000915527344,15.420000076293945,15.9399995803833,365406.0
+2023-08-08,15.9399995803833,16.079999923706055,15.880000114440918,16.020000457763672,221854.0
+2023-08-09,15.920000076293945,16.18000030517578,15.760000228881836,16.15999984741211,238654.0
+2023-08-10,16.200000762939453,16.68000030517578,16.040000915527344,16.600000381469727,607554.0
+2023-08-13,16.799999237060547,17.0,16.520000457763672,16.959999084472656,738839.0
+2023-08-14,17.0,17.260000228881836,16.760000228881836,16.920000076293945,821531.0
+2023-08-15,16.799999237060547,17.079999923706055,16.780000686645508,16.899999618530273,387087.0
+2023-08-16,16.979999542236328,17.899999618530273,16.84000015258789,17.6200008392334,1792190.0
+2023-08-17,17.600000381469727,17.780000686645508,17.040000915527344,17.100000381469727,826870.0
+2023-08-20,17.15999984741211,17.18000030517578,16.8799991607666,16.8799991607666,264599.0
+2023-08-21,16.739999771118164,17.020000457763672,16.420000076293945,16.5,419310.0
+2023-08-22,16.31999969482422,16.940000534057617,16.31999969482422,16.940000534057617,286401.0
+2023-08-23,16.940000534057617,17.34000015258789,16.700000762939453,16.799999237060547,407589.0
+2023-08-24,16.799999237060547,17.200000762939453,16.739999771118164,16.8799991607666,513328.0
+2023-08-27,16.899999618530273,17.34000015258789,16.899999618530273,17.1200008392334,726998.0
+2023-08-28,17.18000030517578,17.31999969482422,17.0,17.1200008392334,490601.0
+2023-08-29,17.15999984741211,17.15999984741211,16.799999237060547,16.979999542236328,493728.0
+2023-08-30,17.0,17.1200008392334,16.940000534057617,17.079999923706055,364227.0
+2023-08-31,17.079999923706055,17.1200008392334,16.959999084472656,17.079999923706055,311583.0
+2023-09-03,17.020000457763672,17.719999313354492,17.020000457763672,17.719999313354492,1018497.0
+2023-09-04,17.719999313354492,17.8799991607666,17.280000686645508,17.280000686645508,737133.0
+2023-09-05,17.280000686645508,17.799999237060547,17.15999984741211,17.579999923706055,504051.0
+2023-09-06,17.579999923706055,17.760000228881836,17.34000015258789,17.719999313354492,673842.0
+2023-09-07,17.719999313354492,18.399999618530273,17.6200008392334,18.079999923706055,2326269.0
+2023-09-10,18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0.0
+2023-09-11,19.260000228881836,19.299999237060547,18.700000762939453,19.200000762939453,1738667.0
+2023-09-12,19.200000762939453,19.200000762939453,18.719999313354492,18.780000686645508,556743.0
+2023-09-13,18.799999237060547,19.040000915527344,18.719999313354492,18.799999237060547,330858.0
+2023-09-14,18.760000228881836,19.100000381469727,18.65999984741211,18.899999618530273,409524.0
+2023-09-17,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2023-09-18,18.399999618530273,18.639999389648438,18.15999984741211,18.6200008392334,384800.0
+2023-09-19,18.5,18.920000076293945,18.3799991607666,18.8799991607666,367398.0
+2023-09-20,18.899999618530273,18.920000076293945,18.600000381469727,18.68000030517578,153695.0
+2023-09-21,18.700000762939453,18.719999313354492,18.34000015258789,18.34000015258789,107860.0
+2023-09-25,18.260000228881836,18.440000534057617,17.479999542236328,17.479999542236328,233210.0
+2023-09-26,17.399999618530273,18.200000762939453,17.18000030517578,18.0,323812.0
+2023-09-27,18.0,18.31999969482422,17.940000534057617,18.079999923706055,171501.0
+2023-09-28,18.079999923706055,18.280000686645508,17.920000076293945,18.100000381469727,120417.0
+2023-10-01,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
+2023-10-02,18.139999389648438,18.139999389648438,17.68000030517578,18.0,197412.0
+2023-10-03,18.0,18.700000762939453,17.81999969482422,18.0,431508.0
+2023-10-04,18.0,18.139999389648438,17.440000534057617,17.440000534057617,210600.0
+2023-10-05,17.399999618530273,17.739999771118164,17.219999313354492,17.719999313354492,232480.0
+2023-10-08,17.600000381469727,17.719999313354492,17.0,17.280000686645508,97711.0
+2023-10-09,17.219999313354492,17.540000915527344,17.18000030517578,17.200000762939453,136588.0
+2023-10-10,17.219999313354492,17.280000686645508,16.31999969482422,16.399999618530273,352875.0
+2023-10-11,16.079999923706055,16.81999969482422,16.079999923706055,16.31999969482422,493491.0
+2023-10-12,16.100000381469727,16.65999984741211,16.040000915527344,16.600000381469727,260849.0
+2023-10-15,16.639999389648438,16.84000015258789,16.239999771118164,16.5,84499.0
+2023-10-16,16.559999465942383,16.860000610351562,16.260000228881836,16.34000015258789,207619.0
+2023-10-17,16.34000015258789,16.540000915527344,16.34000015258789,16.479999542236328,132838.0
+2023-10-18,16.399999618530273,16.5,15.920000076293945,16.059999465942383,217593.0
+2023-10-19,16.020000457763672,16.399999618530273,15.899999618530273,15.960000038146973,205037.0
+2023-10-22,15.899999618530273,16.079999923706055,15.899999618530273,15.899999618530273,103434.0
+2023-10-23,15.899999618530273,15.979999542236328,15.420000076293945,15.420000076293945,245320.0
+2023-10-24,15.119999885559082,15.420000076293945,14.600000381469727,14.619999885559082,1273652.0
+2023-10-25,14.640000343322754,15.100000381469727,14.460000038146973,15.079999923706055,818603.0
+2023-10-26,15.100000381469727,15.279999732971191,14.880000114440918,15.020000457763672,203074.0
+2023-10-29,15.020000457763672,15.220000267028809,14.899999618530273,15.220000267028809,70732.0
+2023-10-30,15.300000190734863,16.3799991607666,15.199999809265137,16.0,435950.0
+2023-10-31,16.65999984741211,17.1200008392334,15.9399995803833,16.0,1480572.0
+2023-11-01,16.0,16.540000915527344,15.800000190734863,16.100000381469727,1231074.0
+2023-11-02,16.299999237060547,16.5,16.15999984741211,16.280000686645508,503935.0
+2023-11-05,16.239999771118164,17.0,16.239999771118164,16.959999084472656,1236643.0
+2023-11-06,17.0,18.0,16.979999542236328,17.860000610351562,2372390.0
+2023-11-07,17.959999084472656,17.979999542236328,17.5,17.700000762939453,1000355.0
+2023-11-08,17.719999313354492,18.639999389648438,17.68000030517578,17.979999542236328,2244768.0
+2023-11-09,18.0,18.399999618530273,17.600000381469727,18.299999237060547,1098695.0
+2023-11-12,18.280000686645508,18.399999618530273,18.079999923706055,18.100000381469727,990358.0
+2023-11-13,18.139999389648438,18.600000381469727,18.0,18.200000762939453,1219868.0
+2023-11-14,18.239999771118164,18.5,18.200000762939453,18.360000610351562,503823.0
+2023-11-15,18.3799991607666,18.700000762939453,18.34000015258789,18.559999465942383,859893.0
+2023-11-16,18.559999465942383,18.559999465942383,18.299999237060547,18.399999618530273,381044.0
+2023-11-19,18.420000076293945,18.639999389648438,18.3799991607666,18.3799991607666,446177.0
+2023-11-20,18.3799991607666,18.639999389648438,18.200000762939453,18.479999542236328,612177.0
+2023-11-21,18.459999084472656,18.8799991607666,18.34000015258789,18.799999237060547,986832.0
+2023-11-22,18.799999237060547,19.200000762939453,18.520000457763672,18.520000457763672,1578174.0
+2023-11-23,18.799999237060547,19.200000762939453,18.520000457763672,18.520000457763672,1578174.0
+2023-11-26,18.459999084472656,18.920000076293945,18.459999084472656,18.700000762939453,588273.0
+2023-11-27,18.65999984741211,18.81999969482422,18.479999542236328,18.479999542236328,496629.0
+2023-11-28,18.5,18.6200008392334,18.399999618530273,18.459999084472656,244513.0
+2023-11-29,18.540000915527344,18.760000228881836,18.18000030517578,18.18000030517578,461463.0
+2023-11-30,18.1200008392334,18.399999618530273,18.1200008392334,18.360000610351562,176084.0
+2023-12-03,18.360000610351562,19.079999923706055,18.360000610351562,18.8799991607666,835746.0
+2023-12-04,18.8799991607666,19.15999984741211,18.719999313354492,18.959999084472656,944388.0
+2023-12-05,18.959999084472656,19.399999618530273,18.81999969482422,19.3799991607666,1383881.0
+2023-12-06,19.399999618530273,19.760000228881836,19.3799991607666,19.459999084472656,1604600.0
+2023-12-07,19.559999465942383,20.0,19.420000076293945,19.899999618530273,1439525.0
+2023-12-10,20.0,20.440000534057617,19.899999618530273,20.239999771118164,1073314.0
+2023-12-11,20.31999969482422,20.31999969482422,19.860000610351562,20.0,659608.0
+2023-12-12,19.959999084472656,20.5,19.959999084472656,20.399999618530273,1038051.0
+2023-12-13,20.420000076293945,21.18000030517578,20.420000076293945,20.979999542236328,1472918.0
+2023-12-14,21.0,21.18000030517578,20.5,20.5,1235067.0
+2023-12-17,20.559999465942383,20.739999771118164,20.139999389648438,20.540000915527344,557130.0
+2023-12-18,20.579999923706055,20.68000030517578,20.360000610351562,20.399999618530273,341368.0
+2023-12-19,20.360000610351562,20.600000381469727,20.31999969482422,20.360000610351562,268035.0
+2023-12-20,20.31999969482422,21.760000228881836,20.31999969482422,21.5,2071679.0
+2023-12-21,21.299999237060547,21.5,20.920000076293945,21.299999237060547,1106824.0
+2023-12-24,21.299999237060547,21.8799991607666,21.200000762939453,21.700000762939453,1122140.0
+2023-12-25,21.719999313354492,22.0,21.700000762939453,21.959999084472656,618574.0
+2023-12-26,21.959999084472656,22.34000015258789,21.700000762939453,22.239999771118164,1809272.0
+2023-12-27,22.200000762939453,22.639999389648438,22.200000762939453,22.3799991607666,1135815.0
+2023-12-28,22.399999618530273,22.700000762939453,22.260000228881836,22.6200008392334,695511.0
+2023-12-31,22.68000030517578,22.68000030517578,22.31999969482422,22.34000015258789,371054.0
+2024-01-01,22.34000015258789,22.6200008392334,22.299999237060547,22.479999542236328,314750.0
+2024-01-02,22.5,22.899999618530273,22.440000534057617,22.5,891250.0
+2024-01-03,22.780000686645508,22.780000686645508,21.540000915527344,21.540000915527344,952755.0
+2024-01-04,21.5,22.1200008392334,21.1200008392334,22.1200008392334,1474491.0
+2024-01-07,22.5,22.920000076293945,22.200000762939453,22.540000915527344,1780183.0
+2024-01-08,22.540000915527344,22.600000381469727,22.15999984741211,22.18000030517578,536780.0
+2024-01-09,22.18000030517578,22.31999969482422,21.860000610351562,22.040000915527344,420857.0
+2024-01-10,21.899999618530273,21.920000076293945,21.260000228881836,21.459999084472656,855349.0
+2024-01-11,21.459999084472656,21.579999923706055,20.899999618530273,20.920000076293945,633669.0
+2024-01-14,20.760000228881836,20.959999084472656,20.399999618530273,20.8799991607666,503726.0
+2024-01-15,20.899999618530273,21.799999237060547,20.899999618530273,21.34000015258789,770967.0
+2024-01-16,21.34000015258789,21.579999923706055,21.1200008392334,21.360000610351562,391394.0
+2024-01-17,21.5,22.219999313354492,21.399999618530273,21.959999084472656,1269297.0
+2024-01-18,21.959999084472656,22.200000762939453,21.020000457763672,21.34000015258789,695009.0
+2024-01-21,21.0,21.6200008392334,21.0,21.280000686645508,442730.0
+2024-01-22,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0
+2024-01-23,21.780000686645508,21.940000534057617,21.020000457763672,21.1200008392334,768032.0
+2024-01-24,21.1200008392334,21.399999618530273,21.1200008392334,21.260000228881836,361869.0
+2024-01-25,21.260000228881836,21.399999618530273,21.15999984741211,21.280000686645508,316962.0
+2024-01-28,21.219999313354492,21.600000381469727,21.219999313354492,21.260000228881836,276943.0
+2024-01-29,21.260000228881836,21.360000610351562,20.760000228881836,20.899999618530273,382361.0
+2024-01-30,20.8799991607666,21.0,20.040000915527344,20.040000915527344,483044.0
+2024-01-31,20.0,20.479999542236328,19.65999984741211,20.1200008392334,476430.0
+2024-02-01,20.139999389648438,20.260000228881836,19.799999237060547,19.979999542236328,273839.0
+2024-02-04,20.1200008392334,21.040000915527344,20.040000915527344,20.479999542236328,461225.0
+2024-02-05,20.700000762939453,20.860000610351562,20.440000534057617,20.700000762939453,242838.0
+2024-02-06,20.799999237060547,21.100000381469727,20.5,21.059999465942383,518968.0
+2024-02-07,21.059999465942383,21.459999084472656,21.059999465942383,21.18000030517578,548578.0
+2024-02-08,21.059999465942383,21.459999084472656,21.059999465942383,21.18000030517578,548578.0
+2024-02-11,21.299999237060547,21.760000228881836,21.18000030517578,21.700000762939453,723860.0
+2024-02-12,21.700000762939453,21.860000610351562,21.100000381469727,21.18000030517578,476835.0
+2024-02-13,21.18000030517578,21.68000030517578,21.100000381469727,21.280000686645508,371471.0
+2024-02-14,21.239999771118164,21.700000762939453,21.100000381469727,21.540000915527344,419645.0
+2024-02-15,21.540000915527344,22.3799991607666,21.420000076293945,22.299999237060547,1280959.0
+2024-02-18,22.399999618530273,23.719999313354492,22.3799991607666,23.559999465942383,2422202.0
+2024-02-19,23.6200008392334,23.639999389648438,23.079999923706055,23.200000762939453,796890.0
+2024-02-20,23.200000762939453,23.780000686645508,23.15999984741211,23.200000762939453,713217.0
+2024-02-21,23.200000762939453,23.3799991607666,23.059999465942383,23.100000381469727,260911.0
+2024-02-25,23.18000030517578,24.479999542236328,23.18000030517578,23.959999084472656,1446387.0
+2024-02-26,24.0,24.100000381469727,23.200000762939453,23.219999313354492,501448.0
+2024-02-27,23.299999237060547,24.15999984741211,23.100000381469727,24.079999923706055,531060.0
+2024-02-28,24.079999923706055,24.299999237060547,23.920000076293945,24.139999389648438,382526.0
+2024-02-29,24.239999771118164,25.850000381469727,24.0,25.25,2003501.0
+2024-03-03,25.350000381469727,25.899999618530273,25.100000381469727,25.399999618530273,688517.0
+2024-03-04,25.600000381469727,26.0,24.600000381469727,25.0,805526.0
+2024-03-05,25.0,25.0,25.0,25.0,0.0
+2024-03-06,25.850000381469727,26.25,25.5,25.899999618530273,751575.0
+2024-03-07,26.25,26.25,24.68000030517578,24.899999618530273,2015041.0
+2024-03-10,24.979999542236328,25.649999618530273,24.920000076293945,25.149999618530273,715446.0
+2024-03-11,25.200000762939453,25.399999618530273,24.540000915527344,24.8799991607666,314527.0
+2024-03-12,25.149999618530273,25.700000762939453,24.780000686645508,25.399999618530273,800288.0
+2024-03-13,25.450000762939453,26.100000381469727,25.200000762939453,25.899999618530273,1097670.0
+2024-03-14,25.850000381469727,27.200000762939453,25.75,26.950000762939453,2198011.0
+2024-03-17,27.200000762939453,29.049999237060547,27.0,27.399999618530273,1619406.0
+2024-03-18,27.899999618530273,28.700000762939453,27.049999237060547,27.450000762939453,1372949.0
+2024-03-19,27.649999618530273,28.25,26.299999237060547,27.700000762939453,645190.0
+2024-03-20,28.200000762939453,30.450000762939453,27.950000762939453,30.450000762939453,3666639.0
+2024-03-21,30.950000762939453,33.0,29.350000381469727,31.549999237060547,4371234.0
+2024-03-24,31.549999237060547,32.400001525878906,30.700000762939453,31.5,942083.0
+2024-03-25,31.5,31.75,29.0,29.799999237060547,1228836.0
+2024-03-26,29.75,30.0,27.299999237060547,27.899999618530273,1186547.0
+2024-03-27,27.799999237060547,29.450000762939453,27.799999237060547,28.799999237060547,753904.0
+2024-03-28,29.049999237060547,29.100000381469727,27.100000381469727,27.5,491388.0
+2024-03-31,27.350000381469727,27.5,26.299999237060547,26.700000762939453,394372.0
+2024-04-01,26.75,28.549999237060547,26.5,27.600000381469727,825314.0
+2024-04-02,28.0,28.950000762939453,27.549999237060547,28.200000762939453,920251.0
+2024-04-03,28.600000381469727,29.649999618530273,28.450000762939453,29.100000381469727,634378.0
+2024-04-04,29.399999618530273,29.399999618530273,28.350000381469727,28.5,342653.0
+2024-04-14,,,,,
+2024-04-15,29.0,31.100000381469727,29.0,30.700000762939453,1215735.0
+2024-04-16,30.700000762939453,31.5,30.200000762939453,31.399999618530273,1154480.0
+2024-04-17,31.5,31.600000381469727,30.149999618530273,30.75,1471790.0
+2024-04-18,30.75,31.450000762939453,30.450000762939453,30.799999237060547,915823.0
+2024-04-21,30.799999237060547,33.70000076293945,30.799999237060547,32.5,1823584.0
+2024-04-22,32.5,32.900001525878906,31.75,32.099998474121094,811117.0
+2024-04-23,32.54999923706055,32.70000076293945,31.799999237060547,32.20000076293945,1218109.0
+2024-04-24,32.29999923706055,32.29999923706055,30.549999237060547,30.75,1244459.0
+2024-04-25,31.049999237060547,32.79999923706055,30.799999237060547,30.950000762939453,1343515.0
+2024-04-28,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2024-04-29,32.25,33.79999923706055,32.0,32.79999923706055,1910107.0
+2024-04-30,32.79999923706055,35.0,32.79999923706055,33.20000076293945,2568649.0
+2024-05-01,33.04999923706055,34.45000076293945,33.04999923706055,34.400001525878906,1054242.0
+2024-05-02,34.400001525878906,34.900001525878906,33.75,34.150001525878906,861590.0
+2024-05-05,34.5,34.900001525878906,33.849998474121094,34.54999923706055,632258.0
+2024-05-06,34.54999923706055,35.45000076293945,33.900001525878906,35.0,825771.0
+2024-05-07,35.099998474121094,35.25,33.849998474121094,34.0,740747.0
+2024-05-08,34.04999923706055,34.650001525878906,34.04999923706055,34.20000076293945,305878.0
+2024-05-09,34.20000076293945,34.400001525878906,33.04999923706055,33.29999923706055,462734.0
+2024-05-12,33.29999923706055,33.29999923706055,31.899999618530273,32.849998474121094,344152.0
+2024-05-13,33.0,33.25,31.649999618530273,31.850000381469727,346953.0
+2024-05-14,31.799999237060547,32.150001525878906,30.75,30.899999618530273,338850.0
+2024-05-15,30.350000381469727,32.5,30.350000381469727,31.899999618530273,520484.0
+2024-05-16,31.950000762939453,32.29999923706055,30.450000762939453,30.549999237060547,436689.0
+2024-05-19,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
+2024-05-20,34.599998474121094,36.0,32.79999923706055,33.599998474121094,2644513.0
+2024-05-21,33.70000076293945,34.650001525878906,33.0,33.04999923706055,1012499.0
+2024-05-22,33.04999923706055,33.5,31.450000762939453,31.75,977172.0
+2024-05-23,31.899999618530273,32.95000076293945,31.799999237060547,32.25,799636.0
+2024-05-26,32.5,32.599998474121094,31.75,31.75,260798.0
+2024-05-27,31.799999237060547,33.150001525878906,31.799999237060547,32.849998474121094,838291.0
+2024-05-28,32.95000076293945,33.25,32.0,32.400001525878906,499138.0
+2024-05-29,32.29999923706055,32.849998474121094,32.0,32.20000076293945,431964.0
+2024-05-30,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-06-02,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-06-03,33.900001525878906,34.0,32.95000076293945,33.0,1121848.0
+2024-06-04,32.95000076293945,33.900001525878906,31.950000762939453,32.400001525878906,1171566.0
+2024-06-05,32.400001525878906,32.599998474121094,31.200000762939453,31.5,714014.0
+2024-06-06,31.350000381469727,31.700000762939453,30.049999237060547,30.100000381469727,517890.0
+2024-06-09,30.049999237060547,31.200000762939453,30.0,30.5,417253.0
+2024-06-10,30.549999237060547,31.149999618530273,30.200000762939453,30.649999618530273,1090036.0
+2024-06-11,31.0,32.25,30.75,31.399999618530273,1798435.0
+2024-06-12,31.0,31.299999237060547,30.5,30.600000381469727,532512.0
+2024-06-13,30.299999237060547,30.75,29.5,30.299999237060547,576267.0
+2024-06-23,30.950000762939453,31.5,30.100000381469727,30.399999618530273,337403.0
+2024-06-24,30.700000762939453,31.149999618530273,30.450000762939453,31.100000381469727,336276.0
+2024-06-25,31.350000381469727,31.799999237060547,30.799999237060547,31.700000762939453,447080.0
+2024-06-26,31.899999618530273,32.5,31.399999618530273,31.649999618530273,555180.0
+2024-06-27,31.649999618530273,31.75,31.049999237060547,31.5,252904.0
+2024-06-30,31.5,31.5,31.5,31.5,0.0
+2024-07-01,31.200000762939453,32.849998474121094,31.100000381469727,32.79999923706055,1111760.0
+2024-07-02,32.849998474121094,34.0,32.75,33.900001525878906,1146832.0
+2024-07-03,34.0,35.0,33.400001525878906,34.099998474121094,727719.0
+2024-07-04,34.099998474121094,35.79999923706055,33.849998474121094,35.54999923706055,1317988.0
+2024-07-07,35.5,35.650001525878906,34.5,34.54999923706055,403814.0
+2024-07-08,34.599998474121094,35.20000076293945,34.0,34.70000076293945,466090.0
+2024-07-09,34.75,36.29999923706055,34.70000076293945,35.849998474121094,1311344.0
+2024-07-10,35.79999923706055,36.04999923706055,35.099998474121094,35.400001525878906,430973.0
+2024-07-11,35.400001525878906,36.54999923706055,35.20000076293945,36.150001525878906,736760.0
+2024-07-14,36.150001525878906,36.20000076293945,35.400001525878906,35.599998474121094,405081.0
+2024-07-15,35.599998474121094,37.0,35.400001525878906,36.400001525878906,1356500.0
+2024-07-16,36.400001525878906,36.650001525878906,36.0,36.45000076293945,258323.0
+2024-07-17,36.45000076293945,37.400001525878906,36.0,36.5,614855.0
+2024-07-18,36.5,38.099998474121094,36.25,37.04999923706055,833035.0
+2024-07-21,37.20000076293945,37.79999923706055,36.29999923706055,36.54999923706055,462472.0
+2024-07-22,36.54999923706055,36.849998474121094,35.70000076293945,35.70000076293945,553273.0
+2024-07-23,35.5,36.29999923706055,34.75,36.04999923706055,959943.0
+2024-07-24,36.04999923706055,37.400001525878906,35.70000076293945,35.70000076293945,1029529.0
+2024-07-25,35.79999923706055,36.150001525878906,35.54999923706055,35.54999923706055,250188.0
+2024-07-28,35.5,35.54999923706055,35.0,35.29999923706055,309033.0
+2024-07-29,35.349998474121094,35.45000076293945,33.70000076293945,34.04999923706055,700664.0
+2024-07-30,34.099998474121094,35.150001525878906,33.79999923706055,35.150001525878906,477008.0
+2024-07-31,35.349998474121094,36.45000076293945,35.0,36.400001525878906,730889.0
+2024-08-01,35.79999923706055,36.54999923706055,34.70000076293945,34.95000076293945,909238.0
+2024-08-04,33.79999923706055,34.5,31.75,32.099998474121094,890695.0
+2024-08-05,31.0,31.700000762939453,28.899999618530273,30.0,1457771.0
+2024-08-06,31.5,32.70000076293945,30.899999618530273,32.0,954755.0
+2024-08-07,32.04999923706055,33.150001525878906,31.950000762939453,33.0,489181.0
+2024-08-08,32.900001525878906,32.900001525878906,30.899999618530273,31.649999618530273,926561.0
+2024-08-11,32.0,32.45000076293945,30.75,31.0,1160225.0
+2024-08-12,31.149999618530273,31.299999237060547,30.149999618530273,30.200000762939453,661990.0
+2024-08-13,30.200000762939453,30.700000762939453,29.600000381469727,30.549999237060547,777180.0
+2024-08-14,30.75,31.299999237060547,30.649999618530273,30.899999618530273,691049.0
+2024-08-15,31.25,32.5,31.0,32.400001525878906,1012033.0
+2024-08-18,32.5,33.5,32.5,33.20000076293945,722355.0
+2024-08-19,32.95000076293945,34.0,32.650001525878906,33.650001525878906,855307.0
+2024-08-20,33.5,34.150001525878906,33.45000076293945,33.650001525878906,434650.0
+2024-08-21,33.650001525878906,34.04999923706055,33.25,33.54999923706055,575612.0
+2024-08-22,33.54999923706055,34.400001525878906,33.400001525878906,34.20000076293945,550034.0
+2024-08-25,34.20000076293945,34.95000076293945,33.54999923706055,33.70000076293945,992205.0
+2024-08-26,33.75,33.95000076293945,33.25,33.45000076293945,344150.0
+2024-08-27,33.849998474121094,34.25,33.54999923706055,33.900001525878906,383280.0
+2024-08-28,33.849998474121094,34.599998474121094,33.54999923706055,34.099998474121094,442096.0
+2024-08-29,34.45000076293945,34.79999923706055,34.0,34.650001525878906,514653.0
+2024-09-01,34.79999923706055,36.29999923706055,34.75,35.400001525878906,1368678.0
+2024-09-02,35.45000076293945,37.0,35.400001525878906,37.0,814769.0
+2024-09-03,37.0,38.900001525878906,36.849998474121094,38.29999923706055,1437154.0
+2024-09-04,38.29999923706055,39.900001525878906,37.0,39.0,1384246.0
+2024-09-05,39.04999923706055,39.599998474121094,37.5,38.0,636089.0
+2024-09-08,37.5,38.900001525878906,36.900001525878906,38.54999923706055,482693.0
+2024-09-09,38.95000076293945,39.099998474121094,37.70000076293945,38.349998474121094,264050.0
+2024-09-10,38.5,38.75,38.20000076293945,38.20000076293945,198933.0
+2024-09-11,39.849998474121094,41.900001525878906,38.70000076293945,40.20000076293945,3581470.0
+2024-09-12,40.20000076293945,41.20000076293945,39.54999923706055,40.099998474121094,1432400.0
+2024-09-15,39.79999923706055,40.0,38.75,39.29999923706055,580241.0
+2024-09-16,39.29999923706055,39.29999923706055,37.099998474121094,38.25,1073718.0
+2024-09-17,37.900001525878906,39.25,37.650001525878906,38.79999923706055,594988.0
+2024-09-18,38.79999923706055,39.70000076293945,38.349998474121094,39.150001525878906,536862.0
+2024-09-19,39.29999923706055,39.349998474121094,38.70000076293945,39.20000076293945,276758.0
+2024-09-22,39.5,39.70000076293945,38.5,38.54999923706055,479928.0
+2024-09-24,38.599998474121094,39.099998474121094,38.349998474121094,38.54999923706055,312312.0
+2024-09-25,38.5,38.70000076293945,37.900001525878906,38.349998474121094,377342.0
+2024-09-26,38.54999923706055,38.79999923706055,38.099998474121094,38.400001525878906,320557.0
+2024-09-29,38.45000076293945,39.099998474121094,38.04999923706055,38.54999923706055,358040.0
+2024-09-30,38.599998474121094,38.95000076293945,38.400001525878906,38.5,255162.0
+2024-10-01,38.400001525878906,41.900001525878906,38.400001525878906,41.5,1583726.0
+2024-10-02,41.5,41.5,41.5,41.5,0.0
+2024-10-03,39.900001525878906,40.849998474121094,38.79999923706055,38.900001525878906,464616.0
+2024-10-06,38.79999923706055,40.75,37.099998474121094,39.25,630296.0
+2024-10-07,39.25,40.400001525878906,38.54999923706055,39.70000076293945,467078.0
+2024-10-08,40.20000076293945,41.099998474121094,39.54999923706055,40.900001525878906,419255.0
+2024-10-09,40.95000076293945,41.349998474121094,39.849998474121094,40.099998474121094,375763.0
+2024-10-10,40.099998474121094,40.650001525878906,39.79999923706055,39.79999923706055,161326.0
+2024-10-13,40.150001525878906,40.849998474121094,40.0,40.599998474121094,265320.0
+2024-10-14,40.599998474121094,43.29999923706055,40.599998474121094,43.150001525878906,1211402.0
+2024-10-15,43.5,43.5,42.25,42.400001525878906,445532.0
+2024-10-16,42.900001525878906,43.0,42.0,42.45000076293945,245588.0
+2024-10-17,42.0,42.650001525878906,40.79999923706055,41.150001525878906,370803.0
+2024-10-20,41.20000076293945,41.54999923706055,40.04999923706055,40.900001525878906,221889.0
+2024-10-21,41.400001525878906,41.400001525878906,40.20000076293945,40.400001525878906,273650.0
+2024-10-22,40.20000076293945,41.04999923706055,39.849998474121094,40.20000076293945,288411.0
+2024-10-23,40.650001525878906,40.650001525878906,39.900001525878906,40.099998474121094,206875.0
+2024-10-24,40.099998474121094,40.400001525878906,39.099998474121094,39.54999923706055,231932.0
+2024-10-27,39.79999923706055,41.29999923706055,39.79999923706055,41.04999923706055,375030.0
+2024-10-28,41.20000076293945,41.29999923706055,40.54999923706055,40.79999923706055,147314.0
+2024-10-29,40.79999923706055,40.900001525878906,39.79999923706055,40.20000076293945,179757.0
+2024-10-30,40.0,40.5,39.849998474121094,39.900001525878906,356365.0
+2024-10-31,40.45000076293945,40.45000076293945,38.900001525878906,39.25,485363.0
+2024-11-03,39.29999923706055,40.0,38.75,39.099998474121094,420592.0
+2024-11-04,39.29999923706055,39.29999923706055,38.150001525878906,38.95000076293945,264556.0
+2024-11-05,38.95000076293945,39.900001525878906,38.5,39.45000076293945,399357.0
+2024-11-06,39.79999923706055,39.95000076293945,39.04999923706055,39.75,187907.0
+2024-11-07,39.79999923706055,40.0,38.95000076293945,39.20000076293945,173591.0
+2024-11-10,39.0,39.20000076293945,37.79999923706055,38.0,429550.0
+2024-11-11,39.25,39.79999923706055,36.70000076293945,37.099998474121094,1210006.0
+2024-11-12,37.150001525878906,37.400001525878906,36.0,36.099998474121094,458981.0
+2024-11-13,36.099998474121094,38.400001525878906,35.849998474121094,37.29999923706055,786404.0
+2024-11-14,37.20000076293945,37.349998474121094,36.599998474121094,36.95000076293945,214617.0
+2024-11-17,36.95000076293945,36.95000076293945,36.95000076293945,36.95000076293945,0.0
+2024-11-18,37.5,38.20000076293945,37.099998474121094,37.29999923706055,545208.0
+2024-11-19,37.45000076293945,37.849998474121094,37.099998474121094,37.5,119634.0
+2024-11-20,37.400001525878906,37.75,37.29999923706055,37.650001525878906,145166.0
+2024-11-21,37.599998474121094,37.75,37.20000076293945,37.54999923706055,176322.0
+2024-11-24,37.54999923706055,38.29999923706055,37.45000076293945,37.599998474121094,446741.0
+2024-11-25,37.849998474121094,38.0,37.20000076293945,37.20000076293945,253515.0
+2024-11-26,37.20000076293945,39.150001525878906,37.099998474121094,38.5,801960.0
+2024-11-27,38.5,38.599998474121094,37.5,37.599998474121094,353366.0
+2024-11-28,37.599998474121094,38.349998474121094,37.5,38.150001525878906,232336.0
+2024-12-01,37.599998474121094,38.349998474121094,37.5,38.150001525878906,232336.0
+2024-12-02,38.70000076293945,39.900001525878906,38.70000076293945,39.849998474121094,518940.0
+2024-12-03,39.849998474121094,40.400001525878906,39.54999923706055,40.400001525878906,809945.0
+2024-12-04,40.400001525878906,40.5,38.70000076293945,38.70000076293945,523402.0
+2024-12-05,38.70000076293945,39.5,38.45000076293945,39.0,521978.0
+2024-12-08,39.29999923706055,39.75,39.0,39.650001525878906,263860.0
+2024-12-09,39.650001525878906,40.95000076293945,39.45000076293945,40.599998474121094,635332.0
+2024-12-10,40.599998474121094,42.0,40.150001525878906,40.29999923706055,566213.0
+2024-12-11,40.54999923706055,40.54999923706055,39.29999923706055,39.29999923706055,500493.0
+2024-12-12,39.79999923706055,40.79999923706055,39.0,40.400001525878906,496658.0
+2024-12-15,40.45000076293945,41.400001525878906,40.25,40.54999923706055,234410.0
+2024-12-16,40.54999923706055,40.54999923706055,39.900001525878906,40.29999923706055,182854.0
+2024-12-17,40.349998474121094,40.70000076293945,39.75,40.099998474121094,218878.0
+2024-12-18,39.849998474121094,40.79999923706055,39.29999923706055,39.849998474121094,366662.0
+2024-12-19,39.650001525878906,42.599998474121094,39.45000076293945,41.900001525878906,983304.0
+2024-12-22,41.900001525878906,42.95000076293945,41.54999923706055,42.25,436347.0
+2024-12-23,42.599998474121094,43.29999923706055,42.20000076293945,43.099998474121094,465352.0
+2024-12-24,43.099998474121094,44.0,41.25,41.25,630366.0
+2024-12-25,41.25,41.900001525878906,40.70000076293945,41.150001525878906,200807.0
+2024-12-26,41.20000076293945,41.349998474121094,40.5,40.79999923706055,185143.0
+2024-12-29,40.95000076293945,41.54999923706055,40.650001525878906,41.349998474121094,297458.0
+2024-12-30,41.5,44.0,40.900001525878906,43.900001525878906,741792.0
+2024-12-31,43.5,43.849998474121094,43.04999923706055,43.400001525878906,428453.0
+2025-01-01,43.849998474121094,43.849998474121094,42.400001525878906,43.0,204053.0
+2025-01-02,42.5,43.150001525878906,42.20000076293945,42.45000076293945,145976.0
+2025-01-05,42.45000076293945,43.0,42.20000076293945,42.650001525878906,120201.0
+2025-01-06,42.5,43.849998474121094,42.5,42.5,417134.0
+2025-01-07,42.54999923706055,42.900001525878906,42.150001525878906,42.25,223130.0
+2025-01-08,42.25,44.349998474121094,42.04999923706055,44.0,592481.0
+2025-01-09,44.0,44.0,44.0,44.0,0.0
+2025-01-12,43.70000076293945,44.349998474121094,43.5,44.25,135151.0
+2025-01-13,43.70000076293945,44.29999923706055,42.400001525878906,42.70000076293945,338947.0
+2025-01-14,42.95000076293945,43.5,42.650001525878906,43.099998474121094,140131.0
+2025-01-15,43.349998474121094,43.75,43.0,43.400001525878906,348725.0
+2025-01-16,43.599998474121094,43.599998474121094,42.599998474121094,42.75,143297.0
+2025-01-19,43.0,46.20000076293945,42.45000076293945,45.5,533098.0
+2025-01-20,45.5,47.95000076293945,45.0,47.75,1068673.0
+2025-01-21,47.75,47.900001525878906,46.5,47.20000076293945,655547.0
+2025-01-22,47.20000076293945,48.04999923706055,46.79999923706055,46.849998474121094,437025.0
+2025-01-23,46.849998474121094,47.150001525878906,45.400001525878906,45.599998474121094,333628.0
+2025-01-26,45.599998474121094,45.900001525878906,45.0,45.599998474121094,173812.0
+2025-01-27,45.599998474121094,46.45000076293945,45.04999923706055,45.599998474121094,300610.0
+2025-01-28,45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0.0
+2025-01-29,45.599998474121094,46.29999923706055,45.45000076293945,45.650001525878906,189483.0
+2025-01-30,45.75,46.20000076293945,44.70000076293945,45.20000076293945,374711.0
+2025-02-02,45.20000076293945,45.5,44.5,44.95000076293945,205291.0
+2025-02-03,44.95000076293945,44.95000076293945,44.04999923706055,44.349998474121094,250435.0
+2025-02-04,44.150001525878906,44.95000076293945,44.099998474121094,44.20000076293945,226326.0
+2025-02-05,44.400001525878906,45.25,43.79999923706055,44.29999923706055,570596.0
+2025-02-06,44.79999923706055,44.79999923706055,43.599998474121094,44.04999923706055,266315.0
+2025-02-09,44.04999923706055,44.400001525878906,43.900001525878906,44.150001525878906,125176.0
+2025-02-10,44.349998474121094,44.349998474121094,43.29999923706055,43.400001525878906,305174.0
+2025-02-11,43.29999923706055,44.70000076293945,42.70000076293945,44.150001525878906,542100.0
+2025-02-12,44.150001525878906,44.70000076293945,43.04999923706055,43.599998474121094,600453.0
+2025-02-13,43.5,44.0,42.79999923706055,43.5,348890.0
+2025-02-16,43.650001525878906,44.5,43.5,43.79999923706055,344237.0
+2025-02-17,43.54999923706055,43.75,42.54999923706055,42.75,371745.0
+2025-02-18,42.70000076293945,43.0,41.29999923706055,41.75,737491.0
+2025-02-19,41.75,41.75,41.75,41.75,0.0
+2025-02-20,40.25,40.25,38.400001525878906,38.45000076293945,844093.0
+2025-02-24,38.45000076293945,38.45000076293945,36.75,37.0,888495.0
+2025-02-25,37.0,38.5,36.5,38.25,621547.0
+2025-02-26,38.599998474121094,40.400001525878906,38.599998474121094,39.400001525878906,660851.0
+2025-02-27,39.900001525878906,40.20000076293945,39.400001525878906,40.04999923706055,352818.0
+2025-03-02,40.04999923706055,40.20000076293945,38.5,39.04999923706055,165405.0
+2025-03-03,39.45000076293945,39.45000076293945,38.5,38.75,219687.0
+2025-03-04,38.54999923706055,38.75,37.650001525878906,38.150001525878906,537116.0
+2025-03-05,38.04999923706055,39.5,37.79999923706055,38.5,237498.0
+2025-03-06,38.5,38.75,37.29999923706055,37.29999923706055,382105.0
+2025-03-09,37.29999923706055,38.29999923706055,36.79999923706055,37.849998474121094,296084.0
+2025-03-10,37.599998474121094,37.79999923706055,36.849998474121094,37.400001525878906,276227.0
+2025-03-11,36.79999923706055,38.099998474121094,35.400001525878906,37.650001525878906,601534.0
+2025-03-12,37.79999923706055,39.0,37.45000076293945,38.79999923706055,330699.0
+2025-03-13,38.400001525878906,39.900001525878906,38.400001525878906,39.5,256969.0
+2025-03-16,39.79999923706055,40.900001525878906,39.5,40.20000076293945,273558.0
+2025-03-17,40.0,41.04999923706055,39.400001525878906,39.70000076293945,332113.0
+2025-03-18,39.5,39.900001525878906,38.599998474121094,38.599998474121094,211671.0
+2025-03-19,38.599998474121094,39.20000076293945,38.0,38.900001525878906,186890.0
+2025-03-20,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
+2025-03-23,40.0,40.75,39.20000076293945,39.29999923706055,285393.0
+2025-03-24,39.29999923706055,39.29999923706055,37.54999923706055,37.79999923706055,315590.0
+2025-03-25,37.79999923706055,37.900001525878906,36.900001525878906,37.150001525878906,228471.0
+2025-03-26,37.400001525878906,38.0,36.75,37.900001525878906,266732.0
+2025-03-27,37.54999923706055,38.150001525878906,37.5,37.599998474121094,208709.0
+2025-04-03,37.54999923706055,37.54999923706055,36.650001525878906,36.900001525878906,195109.0
+2025-04-06,33.25,33.79999923706055,33.25,33.25,981260.0
+2025-04-07,31.100000381469727,32.5,29.950000762939453,31.350000381469727,1461067.0
+2025-04-08,32.20000076293945,33.25,31.600000381469727,31.75,854014.0
+2025-04-09,30.75,32.0,29.100000381469727,30.0,1069586.0
+2025-04-10,30.0,30.0,30.0,30.0,0.0
+2025-04-13,32.70000076293945,35.099998474121094,32.20000076293945,35.099998474121094,1247357.0
+2025-04-14,35.400001525878906,36.400001525878906,34.900001525878906,35.04999923706055,1184704.0
+2025-04-15,35.04999923706055,38.0,34.599998474121094,36.849998474121094,1413657.0
+2025-04-16,36.900001525878906,37.75,36.150001525878906,37.29999923706055,1022236.0
+2025-04-17,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2025-04-20,35.79999923706055,36.45000076293945,35.75,35.849998474121094,461030.0
+2025-04-21,35.849998474121094,36.25,35.5,35.650001525878906,273527.0
+2025-04-22,35.54999923706055,35.79999923706055,34.5,35.04999923706055,489253.0
+2025-04-23,35.79999923706055,36.099998474121094,35.099998474121094,35.25,247006.0
+2025-04-24,35.400001525878906,35.599998474121094,35.20000076293945,35.400001525878906,258949.0
+2025-04-27,35.45000076293945,35.650001525878906,35.29999923706055,35.599998474121094,152910.0
+2025-04-28,35.650001525878906,36.79999923706055,35.54999923706055,36.29999923706055,703426.0
+2025-04-29,36.599998474121094,36.599998474121094,35.70000076293945,35.900001525878906,366928.0
+2025-04-30,36.04999923706055,36.04999923706055,34.70000076293945,35.400001525878906,413052.0
+2025-05-01,35.400001525878906,35.599998474121094,34.79999923706055,35.0,213105.0
+2025-05-04,35.099998474121094,35.5,34.04999923706055,34.04999923706055,163130.0
+2025-05-05,34.0,35.599998474121094,33.75,35.5,492623.0
+2025-05-06,35.5,36.0,35.0,35.29999923706055,308516.0
+2025-05-07,35.45000076293945,36.900001525878906,35.099998474121094,36.70000076293945,920272.0
+2025-05-08,36.95000076293945,37.54999923706055,35.75,36.0,896593.0
+2025-05-11,33.54999923706055,34.150001525878906,32.70000076293945,33.0,1063077.0
+2025-05-12,33.20000076293945,33.650001525878906,32.95000076293945,33.45000076293945,632603.0
+2025-05-13,33.45000076293945,33.75,33.0,33.54999923706055,348816.0
+2025-05-14,33.599998474121094,33.900001525878906,33.349998474121094,33.5,345119.0
+2025-05-15,33.400001525878906,33.79999923706055,32.95000076293945,33.400001525878906,478713.0
+2025-05-18,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2025-05-19,33.45000076293945,33.5,31.399999618530273,31.5,852093.0
+2025-05-20,31.5,32.45000076293945,31.5,31.950000762939453,900701.0
+2025-05-21,31.700000762939453,32.0,30.850000381469727,30.950000762939453,439095.0
+2025-05-22,31.149999618530273,31.649999618530273,30.950000762939453,31.350000381469727,471948.0
+2025-05-25,31.350000381469727,31.600000381469727,30.700000762939453,31.100000381469727,430013.0
+2025-05-26,31.0,31.549999237060547,30.25,30.850000381469727,391347.0
+2025-05-27,30.799999237060547,30.950000762939453,29.5,29.549999237060547,360420.0
+2025-05-28,29.600000381469727,30.600000381469727,29.600000381469727,30.25,324088.0
+2025-05-29,30.299999237060547,31.600000381469727,30.299999237060547,31.450000762939453,444365.0
+2025-06-01,31.5,31.5,30.700000762939453,31.25,205567.0
+2025-06-02,31.299999237060547,32.04999923706055,30.899999618530273,31.600000381469727,495074.0
+2025-06-03,31.5,31.799999237060547,31.25,31.299999237060547,148683.0
+2025-06-04,31.5,31.950000762939453,31.350000381469727,31.700000762939453,202477.0
+2025-06-11,31.75,32.5,31.75,32.0,192133.0
+2025-06-12,31.299999237060547,31.850000381469727,30.149999618530273,30.450000762939453,354897.0
+2025-06-15,28.049999237060547,31.299999237060547,28.0,30.899999618530273,366540.0
+2025-06-16,30.899999618530273,31.350000381469727,30.25,30.549999237060547,498034.0
+2025-06-17,30.799999237060547,31.75,30.350000381469727,30.450000762939453,528920.0
+2025-06-18,30.350000381469727,30.450000762939453,29.200000762939453,29.399999618530273,253782.0
+2025-06-19,29.399999618530273,29.549999237060547,28.899999618530273,29.0,225350.0
+2025-06-22,28.799999237060547,30.399999618530273,28.799999237060547,29.200000762939453,214671.0
+2025-06-23,29.5,30.299999237060547,29.299999237060547,30.299999237060547,282909.0
+2025-06-24,31.0,32.29999923706055,30.899999618530273,32.0,423600.0
+2025-06-25,32.150001525878906,33.099998474121094,32.150001525878906,33.0,454637.0
+2025-06-26,33.0,33.849998474121094,33.0,33.599998474121094,366602.0
+2025-06-29,33.5,34.20000076293945,33.400001525878906,33.70000076293945,321207.0
+2025-06-30,33.7400016784668,33.900001525878906,33.31999969482422,33.41999816894531,379872.0
+2025-07-01,33.70000076293945,34.619998931884766,33.540000915527344,33.959999084472656,439807.0
+2025-07-02,34.0,34.0,33.29999923706055,33.70000076293945,200708.0
+2025-07-03,33.70000076293945,34.08000183105469,33.599998474121094,33.900001525878906,220043.0
+2025-07-06,33.959999084472656,33.959999084472656,33.040000915527344,33.5,451975.0
+2025-07-07,33.52000045776367,33.52000045776367,32.7599983215332,32.86000061035156,377770.0
+2025-07-08,32.900001525878906,32.939998626708984,32.400001525878906,32.41999816894531,399045.0
+2025-07-09,32.41999816894531,32.880001068115234,32.0,32.779998779296875,255367.0
+2025-07-10,32.79999923706055,33.279998779296875,32.79999923706055,32.91999816894531,319218.0
+2025-07-13,33.279998779296875,33.599998474121094,33.15999984741211,33.2400016784668,401281.0
+2025-07-14,33.20000076293945,33.20000076293945,32.13999938964844,32.7400016784668,284816.0
+2025-07-15,32.65999984741211,32.7400016784668,32.36000061035156,32.47999954223633,84673.0
+2025-07-16,32.47999954223633,32.959999084472656,32.2599983215332,32.36000061035156,136271.0
+2025-07-17,32.36000061035156,32.36000061035156,32.36000061035156,32.36000061035156,0.0
+2025-07-20,31.84000015258789,32.2400016784668,31.399999618530273,31.739999771118164,123863.0
+2025-07-21,31.420000076293945,31.700000762939453,31.100000381469727,31.459999084472656,105409.0
+2025-07-22,31.459999084472656,31.639999389648438,30.6200008392334,31.200000762939453,212260.0
+2025-07-23,31.579999923706055,34.2400016784668,31.579999923706055,33.560001373291016,992398.0
+2025-07-24,33.599998474121094,33.599998474121094,32.599998474121094,32.65999984741211,183867.0
+2025-07-27,32.439998626708984,33.380001068115234,32.439998626708984,33.08000183105469,133132.0
+2025-07-28,33.0,33.5,32.70000076293945,33.41999816894531,306893.0
+2025-07-29,33.41999816894531,33.439998626708984,32.70000076293945,33.220001220703125,121373.0
+2025-07-30,33.220001220703125,34.18000030517578,32.900001525878906,33.900001525878906,540020.0
+2025-07-31,33.900001525878906,33.900001525878906,33.0,33.459999084472656,245399.0
+2025-08-03,33.5,33.5,32.84000015258789,33.13999938964844,119475.0
+2025-08-04,34.599998474121094,35.0,33.619998931884766,33.880001068115234,1181810.0
+2025-08-05,34.02000045776367,35.20000076293945,33.720001220703125,34.41999816894531,602369.0
+2025-08-06,34.52000045776367,34.779998779296875,34.20000076293945,34.2400016784668,250692.0
+2025-08-07,34.34000015258789,35.18000030517578,34.18000030517578,34.380001068115234,492524.0
+2025-08-10,34.380001068115234,34.400001525878906,33.7400016784668,33.779998779296875,281885.0
+2025-08-11,33.779998779296875,33.779998779296875,33.08000183105469,33.099998474121094,210840.0
+2025-08-12,33.0,34.70000076293945,32.959999084472656,34.119998931884766,480377.0
+2025-08-13,34.0,34.400001525878906,33.2599983215332,33.279998779296875,256366.0
+2025-08-14,33.29999923706055,34.0,32.97999954223633,33.5,478358.0
+2025-08-17,33.5,33.779998779296875,33.29999923706055,33.380001068115234,411635.0
+2025-08-18,33.68000030517578,33.68000030517578,33.119998931884766,33.439998626708984,462410.0
+2025-08-19,33.439998626708984,33.439998626708984,32.79999923706055,33.060001373291016,369280.0
+2025-08-20,33.040000915527344,33.599998474121094,32.939998626708984,33.18000030517578,437974.0
+2025-08-21,33.29999923706055,33.29999923706055,32.31999969482422,32.599998474121094,534254.0
+2025-08-24,32.7599983215332,33.060001373291016,32.040000915527344,32.08000183105469,390746.0
+2025-08-25,32.15999984741211,32.36000061035156,31.68000030517578,31.700000762939453,332833.0
+2025-08-26,31.899999618530273,32.20000076293945,31.700000762939453,32.13999938964844,405218.0
+2025-08-27,32.20000076293945,32.599998474121094,32.15999984741211,32.400001525878906,440529.0
+2025-08-28,32.36000061035156,32.79999923706055,31.739999771118164,31.780000686645508,565265.0
+2025-08-31,31.780000686645508,31.8799991607666,30.8799991607666,31.020000457763672,304196.0
+2025-09-01,31.020000457763672,31.18000030517578,30.780000686645508,31.0,364757.0
+2025-09-02,30.899999618530273,30.899999618530273,29.81999969482422,30.200000762939453,409881.0
+2025-09-03,30.260000228881836,30.6200008392334,30.100000381469727,30.299999237060547,225717.0
+2025-09-04,30.559999465942383,30.899999618530273,30.299999237060547,30.65999984741211,381725.0