diff --git "a/data/4020.csv" "b/data/4020.csv"
new file mode 100644--- /dev/null
+++ "b/data/4020.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,10.783018112182617,10.783018112182617,10.739886283874512,10.739886283874512,333308.0
+2010-03-04,10.739886283874512,10.739886283874512,10.739886283874512,10.739886283874512,0.0
+2010-03-07,10.826149940490723,10.826149940490723,10.739886283874512,10.783018112182617,350055.0
+2010-03-08,10.761451721191406,10.783018112182617,10.761451721191406,10.761451721191406,149804.0
+2010-03-09,10.783018112182617,11.343734741210938,10.783018112182617,11.300602912902832,2309251.0
+2010-03-10,11.257471084594727,11.300602912902832,10.955547332763672,11.041810989379883,1005889.0
+2010-03-11,10.955547332763672,11.128074645996094,10.696754455566406,10.955547332763672,1411731.0
+2010-03-14,11.041810989379883,11.257471084594727,11.041810989379883,11.128074645996094,734743.0
+2010-03-15,11.128074645996094,11.257471084594727,11.128074645996094,11.171207427978516,453727.0
+2010-03-16,11.128074645996094,11.257471084594727,11.128074645996094,11.257471084594727,366142.0
+2010-03-17,11.257471084594727,11.257471084594727,11.257471084594727,11.257471084594727,0.0
+2010-03-18,11.257471084594727,11.257471084594727,11.128074645996094,11.214339256286621,416495.0
+2010-03-21,11.128074645996094,11.257471084594727,11.128074645996094,11.214339256286621,189552.0
+2010-03-22,11.214339256286621,11.300602912902832,11.171207427978516,11.300602912902832,183095.0
+2010-03-23,11.300602912902832,11.300602912902832,11.171207427978516,11.214339256286621,203790.0
+2010-03-24,11.214339256286621,11.300602912902832,11.171207427978516,11.214339256286621,433222.0
+2010-03-25,11.214339256286621,11.214339256286621,10.955547332763672,11.041810989379883,653165.0
+2010-03-28,11.084942817687988,11.300602912902832,11.041810989379883,11.257471084594727,612838.0
+2010-03-29,11.257471084594727,11.257471084594727,11.257471084594727,11.257471084594727,0.0
+2010-03-30,11.257471084594727,11.257471084594727,11.257471084594727,11.257471084594727,0.0
+2010-03-31,11.171207427978516,11.171207427978516,11.128074645996094,11.171207427978516,102793.0
+2010-04-01,11.214339256286621,11.214339256286621,11.128074645996094,11.171207427978516,168452.0
+2010-04-04,11.171207427978516,11.171207427978516,11.171207427978516,11.171207427978516,0.0
+2010-04-05,11.171207427978516,11.171207427978516,11.171207427978516,11.171207427978516,0.0
+2010-04-06,11.171207427978516,11.171207427978516,11.041810989379883,11.128074645996094,134222.0
+2010-04-07,11.128074645996094,11.171207427978516,11.041810989379883,11.084942817687988,614095.0
+2010-04-08,11.084942817687988,11.214339256286621,11.084942817687988,11.214339256286621,171134.0
+2010-04-11,11.171207427978516,11.300602912902832,11.128074645996094,11.300602912902832,327255.0
+2010-04-12,11.300602912902832,11.300602912902832,11.171207427978516,11.257471084594727,421711.0
+2010-04-13,11.257471084594727,11.300602912902832,11.171207427978516,11.214339256286621,281194.0
+2010-04-14,11.084942817687988,11.084942817687988,10.826149940490723,10.955547332763672,505324.0
+2010-04-15,10.91241455078125,10.91241455078125,10.826149940490723,10.869282722473145,150811.0
+2010-04-18,10.869282722473145,10.869282722473145,10.739886283874512,10.761451721191406,259514.0
+2010-04-19,10.7183198928833,10.739886283874512,10.696754455566406,10.7183198928833,104625.0
+2010-04-20,10.739886283874512,10.761451721191406,10.7183198928833,10.761451721191406,119447.0
+2010-04-21,10.783018112182617,10.826149940490723,10.35169792175293,10.35169792175293,274308.0
+2010-04-22,10.394829750061035,10.524226188659668,10.35169792175293,10.394829750061035,138915.0
+2010-04-25,10.394829750061035,10.394829750061035,10.394829750061035,10.394829750061035,0.0
+2010-04-26,10.394829750061035,10.394829750061035,10.394829750061035,10.394829750061035,0.0
+2010-04-27,10.739886283874512,10.739886283874512,10.653621673583984,10.653621673583984,134491.0
+2010-04-28,10.696754455566406,10.696754455566406,10.567358016967773,10.610489845275879,105631.0
+2010-04-29,10.481094360351562,10.610489845275879,10.481094360351562,10.610489845275879,178544.0
+2010-05-02,10.610489845275879,10.610489845275879,10.610489845275879,10.610489845275879,0.0
+2010-05-03,10.826149940490723,10.869282722473145,10.761451721191406,10.869282722473145,687891.0
+2010-05-04,10.826149940490723,10.91241455078125,10.761451721191406,10.869282722473145,353586.0
+2010-05-05,10.826149940490723,10.869282722473145,10.7183198928833,10.7183198928833,368924.0
+2010-05-06,10.653621673583984,10.783018112182617,10.653621673583984,10.761451721191406,379172.0
+2010-05-09,10.761451721191406,10.761451721191406,10.761451721191406,10.761451721191406,0.0
+2010-05-10,10.35169792175293,10.416396141052246,10.35169792175293,10.394829750061035,425896.0
+2010-05-11,10.502659797668457,10.524226188659668,10.459527969360352,10.481094360351562,236373.0
+2010-05-12,10.394829750061035,10.481094360351562,10.35169792175293,10.416396141052246,271262.0
+2010-05-13,10.459527969360352,10.459527969360352,10.35169792175293,10.394829750061035,332701.0
+2010-05-16,10.35169792175293,10.35169792175293,10.13603687286377,10.265433311462402,237693.0
+2010-05-17,10.22230052947998,10.22230052947998,10.15760326385498,10.200735092163086,197783.0
+2010-05-18,10.200735092163086,10.200735092163086,10.071338653564453,10.071338653564453,363390.0
+2010-05-19,10.092905044555664,10.330131530761719,10.071338653564453,10.265433311462402,419119.0
+2010-05-20,10.13603687286377,10.13603687286377,9.941943168640137,10.049773216247559,304576.0
+2010-05-23,9.920376777648926,9.920376777648926,9.704715728759766,9.898811340332031,114791.0
+2010-05-24,9.920376777648926,9.985074996948242,9.87724494934082,9.920376777648926,171491.0
+2010-05-25,9.941943168640137,9.941943168640137,9.532188415527344,9.812546730041504,274969.0
+2010-05-26,9.812546730041504,9.812546730041504,9.812546730041504,9.812546730041504,0.0
+2010-05-27,9.208698272705078,9.273395538330078,9.10086727142334,9.122432708740234,355763.0
+2010-05-30,9.122432708740234,9.122432708740234,9.122432708740234,9.122432708740234,0.0
+2010-05-31,9.122432708740234,9.122432708740234,9.122432708740234,9.122432708740234,0.0
+2010-06-01,9.489055633544922,9.532188415527344,9.489055633544922,9.510622024536133,165148.0
+2010-06-02,9.510622024536133,9.553753852844238,9.489055633544922,9.553753852844238,263073.0
+2010-06-03,9.532188415527344,9.769414901733398,9.489055633544922,9.618452072143555,346693.0
+2010-06-06,9.489055633544922,9.66158390045166,9.489055633544922,9.66158390045166,186645.0
+2010-06-07,9.640018463134766,9.747849464416504,9.57532024383545,9.683150291442871,176446.0
+2010-06-08,9.683150291442871,9.834113121032715,9.618452072143555,9.618452072143555,157147.0
+2010-06-09,9.726283073425293,10.265433311462402,9.683150291442871,10.114471435546875,832851.0
+2010-06-10,10.114471435546875,10.37326431274414,9.920376777648926,9.920376777648926,773839.0
+2010-06-13,10.114471435546875,10.179168701171875,10.092905044555664,10.13603687286377,231433.0
+2010-06-14,10.179168701171875,10.308566093444824,10.179168701171875,10.179168701171875,1895267.0
+2010-06-15,10.265433311462402,10.459527969360352,10.15760326385498,10.179168701171875,198965.0
+2010-06-16,10.179168701171875,10.200735092163086,10.114471435546875,10.15760326385498,260175.0
+2010-06-17,10.243866920471191,10.286999702453613,10.200735092163086,10.200735092163086,136717.0
+2010-06-20,10.286999702453613,10.35169792175293,10.286999702453613,10.35169792175293,79690.0
+2010-06-21,10.286999702453613,10.37326431274414,10.265433311462402,10.35169792175293,150236.0
+2010-06-22,10.35169792175293,10.545791625976562,10.308566093444824,10.459527969360352,245814.0
+2010-06-23,10.37326431274414,10.43796157836914,10.35169792175293,10.43796157836914,160588.0
+2010-06-24,10.35169792175293,10.524226188659668,10.35169792175293,10.502659797668457,149554.0
+2010-06-27,10.502659797668457,10.502659797668457,10.502659797668457,10.502659797668457,0.0
+2010-06-28,10.502659797668457,10.502659797668457,10.502659797668457,10.502659797668457,0.0
+2010-06-29,10.502659797668457,10.502659797668457,10.502659797668457,10.502659797668457,0.0
+2010-06-30,10.265433311462402,10.37326431274414,10.22230052947998,10.265433311462402,122212.0
+2010-07-01,10.243866920471191,10.35169792175293,10.243866920471191,10.243866920471191,99039.0
+2010-07-04,9.920376777648926,10.243866920471191,9.920376777648926,10.243866920471191,234278.0
+2010-07-05,10.092905044555664,10.200735092163086,10.071338653564453,10.114471435546875,137973.0
+2010-07-06,10.114471435546875,10.15760326385498,9.920376777648926,9.985074996948242,217650.0
+2010-07-07,9.963508605957031,10.243866920471191,9.812546730041504,9.834113121032715,1263356.0
+2010-07-08,9.812546730041504,10.071338653564453,9.812546730041504,9.87724494934082,641299.0
+2010-07-11,10.049773216247559,10.114471435546875,9.963508605957031,10.092905044555664,327902.0
+2010-07-12,10.049773216247559,10.243866920471191,10.006641387939453,10.13603687286377,303412.0
+2010-07-13,10.028206825256348,10.049773216247559,9.963508605957031,9.985074996948242,154822.0
+2010-07-14,9.985074996948242,9.985074996948242,9.985074996948242,9.985074996948242,0.0
+2010-07-15,10.049773216247559,10.049773216247559,9.920376777648926,10.049773216247559,111172.0
+2010-07-18,9.920376777648926,9.985074996948242,9.920376777648926,9.985074996948242,40044.0
+2010-07-19,9.920376777648926,10.071338653564453,9.920376777648926,9.963508605957031,143716.0
+2010-07-20,9.920376777648926,10.006641387939453,9.920376777648926,10.006641387939453,49777.0
+2010-07-21,9.704715728759766,9.834113121032715,9.553753852844238,9.553753852844238,255385.0
+2010-07-22,9.445923805236816,9.489055633544922,9.230263710021973,9.3165283203125,417883.0
+2010-07-25,9.359660148620605,9.769414901733398,9.359660148620605,9.704715728759766,336709.0
+2010-07-26,9.66158390045166,9.66158390045166,9.618452072143555,9.618452072143555,19590.0
+2010-07-27,9.66158390045166,9.704715728759766,9.640018463134766,9.640018463134766,314897.0
+2010-07-28,9.683150291442871,9.683150291442871,9.596885681152344,9.618452072143555,131769.0
+2010-07-29,9.618452072143555,9.87724494934082,9.618452072143555,9.618452072143555,448494.0
+2010-08-01,9.596885681152344,9.726283073425293,9.596885681152344,9.683150291442871,333763.0
+2010-08-02,9.726283073425293,9.87724494934082,9.683150291442871,9.683150291442871,504156.0
+2010-08-03,9.726283073425293,9.79098129272461,9.704715728759766,9.704715728759766,489804.0
+2010-08-04,9.769414901733398,9.769414901733398,9.66158390045166,9.704715728759766,233278.0
+2010-08-05,9.66158390045166,9.963508605957031,9.640018463134766,9.963508605957031,686057.0
+2010-08-08,9.920376777648926,10.006641387939453,9.920376777648926,9.941943168640137,196058.0
+2010-08-09,10.006641387939453,10.028206825256348,9.963508605957031,10.028206825256348,201866.0
+2010-08-10,9.963508605957031,9.963508605957031,9.920376777648926,9.963508605957031,75387.0
+2010-08-11,9.920376777648926,9.941943168640137,9.85567855834961,9.87724494934082,156322.0
+2010-08-12,9.726283073425293,9.79098129272461,9.726283073425293,9.79098129272461,144655.0
+2010-08-15,9.704715728759766,10.006641387939453,9.704715728759766,9.920376777648926,155594.0
+2010-08-16,9.920376777648926,9.920376777648926,9.87724494934082,9.87724494934082,52510.0
+2010-08-17,9.920376777648926,9.920376777648926,9.87724494934082,9.87724494934082,43072.0
+2010-08-18,9.87724494934082,9.87724494934082,9.85567855834961,9.87724494934082,29335.0
+2010-08-19,9.963508605957031,9.963508605957031,9.85567855834961,9.85567855834961,63071.0
+2010-08-22,9.704715728759766,9.834113121032715,9.704715728759766,9.769414901733398,33024.0
+2010-08-23,9.834113121032715,10.200735092163086,9.834113121032715,10.092905044555664,846965.0
+2010-08-24,10.092905044555664,10.179168701171875,9.985074996948242,10.13603687286377,58974.0
+2010-08-25,10.13603687286377,10.13603687286377,9.985074996948242,10.071338653564453,166555.0
+2010-08-26,9.963508605957031,10.071338653564453,9.941943168640137,9.963508605957031,117784.0
+2010-08-29,10.13603687286377,10.13603687286377,10.028206825256348,10.092905044555664,19648.0
+2010-08-30,10.006641387939453,10.071338653564453,10.006641387939453,10.006641387939453,621817.0
+2010-08-31,9.963508605957031,10.092905044555664,9.963508605957031,10.006641387939453,19528.0
+2010-09-01,10.006641387939453,10.071338653564453,10.006641387939453,10.071338653564453,44206.0
+2010-09-02,10.049773216247559,10.13603687286377,10.049773216247559,10.13603687286377,38586.0
+2010-09-05,10.15760326385498,10.22230052947998,10.13603687286377,10.200735092163086,131514.0
+2010-09-06,10.071338653564453,10.13603687286377,9.920376777648926,10.13603687286377,148863.0
+2010-09-07,10.15760326385498,10.459527969360352,10.13603687286377,10.459527969360352,392111.0
+2010-09-09,10.459527969360352,10.459527969360352,10.459527969360352,10.459527969360352,0.0
+2010-09-12,10.459527969360352,10.459527969360352,10.459527969360352,10.459527969360352,0.0
+2010-09-14,10.459527969360352,10.459527969360352,10.459527969360352,10.459527969360352,0.0
+2010-09-15,10.567358016967773,10.675188064575195,10.567358016967773,10.63205623626709,107235.0
+2010-09-16,10.567358016967773,10.567358016967773,10.567358016967773,10.567358016967773,48142.0
+2010-09-19,10.567358016967773,10.610489845275879,10.394829750061035,10.524226188659668,51024.0
+2010-09-20,10.459527969360352,10.481094360351562,10.35169792175293,10.43796157836914,150451.0
+2010-09-21,10.394829750061035,10.675188064575195,10.394829750061035,10.610489845275879,244878.0
+2010-09-22,10.481094360351562,10.998679161071777,10.481094360351562,10.998679161071777,509592.0
+2010-09-26,10.955547332763672,11.257471084594727,10.91241455078125,11.171207427978516,903631.0
+2010-09-27,11.041810989379883,11.214339256286621,10.998679161071777,11.084942817687988,172092.0
+2010-09-28,11.214339256286621,11.214339256286621,10.91241455078125,11.041810989379883,154177.0
+2010-09-29,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2010-09-30,10.998679161071777,10.998679161071777,10.826149940490723,10.826149940490723,98119.0
+2010-10-03,11.041810989379883,11.041810989379883,10.869282722473145,10.955547332763672,85085.0
+2010-10-04,10.91241455078125,10.91241455078125,10.783018112182617,10.783018112182617,151321.0
+2010-10-05,10.783018112182617,10.826149940490723,10.761451721191406,10.761451721191406,133955.0
+2010-10-06,10.739886283874512,10.783018112182617,10.63205623626709,10.63205623626709,150855.0
+2010-10-07,10.783018112182617,10.998679161071777,10.783018112182617,10.91241455078125,413314.0
+2010-10-10,10.826149940490723,10.826149940490723,10.783018112182617,10.783018112182617,24900.0
+2010-10-11,10.783018112182617,10.91241455078125,10.675188064575195,10.91241455078125,477521.0
+2010-10-12,10.91241455078125,10.91241455078125,10.7183198928833,10.783018112182617,314142.0
+2010-10-13,10.739886283874512,10.783018112182617,10.739886283874512,10.783018112182617,17383.0
+2010-10-14,10.63205623626709,10.675188064575195,10.588924407958984,10.653621673583984,63815.0
+2010-10-17,10.696754455566406,10.7183198928833,10.545791625976562,10.7183198928833,36365.0
+2010-10-18,10.675188064575195,10.696754455566406,10.675188064575195,10.696754455566406,20316.0
+2010-10-19,10.761451721191406,11.041810989379883,10.761451721191406,10.826149940490723,247725.0
+2010-10-20,10.826149940490723,10.826149940490723,10.739886283874512,10.783018112182617,142601.0
+2010-10-21,10.545791625976562,10.783018112182617,10.545791625976562,10.783018112182617,344161.0
+2010-10-24,10.869282722473145,11.041810989379883,10.783018112182617,10.91241455078125,649829.0
+2010-10-25,10.91241455078125,10.998679161071777,10.869282722473145,10.91241455078125,204826.0
+2010-10-26,10.869282722473145,10.869282722473145,10.826149940490723,10.869282722473145,104483.0
+2010-10-27,10.869282722473145,10.998679161071777,10.826149940490723,10.869282722473145,171181.0
+2010-10-28,10.869282722473145,10.869282722473145,10.761451721191406,10.783018112182617,417740.0
+2010-10-31,10.783018112182617,10.783018112182617,10.696754455566406,10.739886283874512,132618.0
+2010-11-01,10.739886283874512,10.783018112182617,10.739886283874512,10.739886283874512,239636.0
+2010-11-02,10.869282722473145,10.998679161071777,10.783018112182617,10.869282722473145,327932.0
+2010-11-03,10.91241455078125,10.91241455078125,10.783018112182617,10.826149940490723,199978.0
+2010-11-04,10.826149940490723,10.826149940490723,10.826149940490723,10.826149940490723,0.0
+2010-11-07,10.869282722473145,10.869282722473145,10.761451721191406,10.869282722473145,304170.0
+2010-11-08,10.783018112182617,10.998679161071777,10.739886283874512,10.998679161071777,374758.0
+2010-11-09,10.998679161071777,11.041810989379883,10.91241455078125,10.91241455078125,383086.0
+2010-11-10,10.955547332763672,11.041810989379883,10.869282722473145,11.041810989379883,413608.0
+2010-11-11,,,,,
+2010-11-14,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2010-11-18,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2010-11-21,11.041810989379883,11.084942817687988,10.998679161071777,11.084942817687988,97894.0
+2010-11-22,11.128074645996094,11.171207427978516,11.041810989379883,11.041810989379883,292550.0
+2010-11-23,10.955547332763672,10.955547332763672,10.869282722473145,10.91241455078125,106820.0
+2010-11-24,10.869282722473145,10.91241455078125,10.783018112182617,10.91241455078125,442902.0
+2010-11-25,,,,,
+2010-11-28,10.869282722473145,10.91241455078125,10.783018112182617,10.869282722473145,282094.0
+2010-11-29,10.826149940490723,10.955547332763672,10.826149940490723,10.869282722473145,104309.0
+2010-11-30,10.826149940490723,10.869282722473145,10.826149940490723,10.869282722473145,19382.0
+2010-12-01,10.869282722473145,11.041810989379883,10.869282722473145,10.998679161071777,324345.0
+2010-12-02,,,,,
+2010-12-05,10.998679161071777,10.998679161071777,10.91241455078125,10.998679161071777,165433.0
+2010-12-06,10.955547332763672,10.955547332763672,10.955547332763672,10.955547332763672,42353.0
+2010-12-07,,,,,
+2010-12-08,10.955547332763672,10.998679161071777,10.91241455078125,10.955547332763672,596778.0
+2010-12-09,10.955547332763672,10.955547332763672,10.955547332763672,10.955547332763672,0.0
+2010-12-12,10.955547332763672,11.041810989379883,10.955547332763672,10.998679161071777,301742.0
+2010-12-13,10.998679161071777,11.041810989379883,10.869282722473145,10.869282722473145,265769.0
+2010-12-14,10.955547332763672,11.128074645996094,10.91241455078125,11.041810989379883,638320.0
+2010-12-15,11.128074645996094,11.128074645996094,10.91241455078125,10.998679161071777,448353.0
+2010-12-16,,,,,
+2010-12-19,11.171207427978516,11.257471084594727,10.998679161071777,10.998679161071777,1037037.0
+2010-12-20,10.998679161071777,11.041810989379883,10.91241455078125,10.998679161071777,364030.0
+2010-12-21,11.084942817687988,11.343734741210938,11.084942817687988,11.214339256286621,1644555.0
+2010-12-22,11.214339256286621,11.343734741210938,11.128074645996094,11.300602912902832,1137877.0
+2010-12-23,11.300602912902832,11.300602912902832,11.300602912902832,11.300602912902832,0.0
+2010-12-26,11.257471084594727,11.300602912902832,11.128074645996094,11.300602912902832,396753.0
+2010-12-27,11.257471084594727,11.300602912902832,11.214339256286621,11.257471084594727,346382.0
+2010-12-28,11.257471084594727,11.430000305175781,11.214339256286621,11.214339256286621,1799765.0
+2010-12-29,11.257471084594727,11.300602912902832,11.214339256286621,11.300602912902832,443240.0
+2010-12-30,,,,,
+2011-01-02,11.430000305175781,11.516263961791992,11.300602912902832,11.343734741210938,796912.0
+2011-01-03,11.300602912902832,11.430000305175781,11.300602912902832,11.343734741210938,1355056.0
+2011-01-04,11.343734741210938,11.602527618408203,11.171207427978516,11.559395790100098,2106003.0
+2011-01-05,11.473132133483887,11.516263961791992,11.386866569519043,11.430000305175781,688125.0
+2011-01-06,26.5,26.5,26.5,26.5,0.0
+2011-01-09,11.430000305175781,11.473132133483887,11.343734741210938,11.430000305175781,204833.0
+2011-01-10,11.386866569519043,11.430000305175781,11.300602912902832,11.386866569519043,462375.0
+2011-01-11,11.343734741210938,11.386866569519043,11.257471084594727,11.343734741210938,516566.0
+2011-01-12,11.386866569519043,11.473132133483887,11.343734741210938,11.430000305175781,357622.0
+2011-01-13,,,,,
+2011-01-16,11.473132133483887,11.516263961791992,11.386866569519043,11.386866569519043,798222.0
+2011-01-17,11.430000305175781,11.473132133483887,11.300602912902832,11.300602912902832,715333.0
+2011-01-18,11.386866569519043,11.516263961791992,10.998679161071777,11.041810989379883,2472341.0
+2011-01-19,10.998679161071777,11.084942817687988,10.826149940490723,11.041810989379883,777922.0
+2011-01-20,,,,,
+2011-01-23,10.91241455078125,10.955547332763672,10.826149940490723,10.869282722473145,872506.0
+2011-01-24,10.869282722473145,10.91241455078125,10.826149940490723,10.91241455078125,599173.0
+2011-01-25,10.91241455078125,10.955547332763672,10.826149940490723,10.869282722473145,698336.0
+2011-01-26,10.826149940490723,10.869282722473145,10.783018112182617,10.826149940490723,297741.0
+2011-01-27,,,,,
+2011-01-30,9.85567855834961,10.179168701171875,9.85567855834961,10.114471435546875,667711.0
+2011-01-31,10.15760326385498,10.15760326385498,9.941943168640137,10.071338653564453,473612.0
+2011-02-01,10.049773216247559,10.200735092163086,10.049773216247559,10.13603687286377,443428.0
+2011-02-02,10.265433311462402,10.35169792175293,10.179168701171875,10.22230052947998,660705.0
+2011-02-03,,,,,
+2011-02-06,10.308566093444824,10.394829750061035,10.308566093444824,10.35169792175293,336301.0
+2011-02-07,10.37326431274414,10.416396141052246,10.37326431274414,10.394829750061035,165473.0
+2011-02-08,10.394829750061035,10.394829750061035,10.35169792175293,10.37326431274414,100138.0
+2011-02-09,10.37326431274414,10.416396141052246,10.37326431274414,10.37326431274414,445672.0
+2011-02-10,,,,,
+2011-02-13,10.43796157836914,10.567358016967773,10.35169792175293,10.37326431274414,949817.0
+2011-02-14,10.37326431274414,10.394829750061035,10.35169792175293,10.35169792175293,535378.0
+2011-02-15,10.37326431274414,10.502659797668457,10.35169792175293,10.43796157836914,790124.0
+2011-02-16,10.394829750061035,10.394829750061035,10.265433311462402,10.35169792175293,779702.0
+2011-02-17,10.35169792175293,10.35169792175293,10.35169792175293,10.35169792175293,0.0
+2011-02-20,10.308566093444824,10.394829750061035,10.22230052947998,10.308566093444824,616068.0
+2011-02-21,10.265433311462402,10.286999702453613,10.243866920471191,10.286999702453613,774815.0
+2011-02-22,10.286999702453613,10.308566093444824,10.243866920471191,10.286999702453613,389090.0
+2011-02-23,10.330131530761719,10.43796157836914,10.243866920471191,10.243866920471191,201012.0
+2011-02-24,10.243866920471191,10.243866920471191,10.243866920471191,10.243866920471191,0.0
+2011-02-27,10.35169792175293,10.35169792175293,9.640018463134766,9.640018463134766,290646.0
+2011-02-28,9.920376777648926,9.920376777648926,9.294961929321289,9.618452072143555,325187.0
+2011-03-01,9.618452072143555,9.66158390045166,8.971470832824707,9.165566444396973,853703.0
+2011-03-02,8.518584251403809,9.532188415527344,8.518584251403809,9.532188415527344,820588.0
+2011-03-03,9.532188415527344,9.532188415527344,9.532188415527344,9.532188415527344,0.0
+2011-03-06,9.467490196228027,9.467490196228027,8.669547080993652,9.057735443115234,978988.0
+2011-03-07,8.84207534790039,9.122432708740234,8.84207534790039,9.057735443115234,352702.0
+2011-03-08,9.036169052124023,9.273395538330078,9.036169052124023,9.187131881713867,635733.0
+2011-03-09,9.251830101013184,9.359660148620605,9.165566444396973,9.165566444396973,483797.0
+2011-03-10,,,,,
+2011-03-13,9.618452072143555,9.812546730041504,9.618452072143555,9.640018463134766,1611777.0
+2011-03-14,9.57532024383545,9.683150291442871,9.553753852844238,9.66158390045166,401095.0
+2011-03-15,9.57532024383545,9.57532024383545,9.3812255859375,9.445923805236816,507826.0
+2011-03-16,9.489055633544922,9.553753852844238,9.467490196228027,9.510622024536133,268157.0
+2011-03-17,,,,,
+2011-03-20,9.898811340332031,10.049773216247559,9.747849464416504,9.79098129272461,1049409.0
+2011-03-21,,,,,
+2011-03-22,9.87724494934082,9.963508605957031,9.85567855834961,9.87724494934082,736725.0
+2011-03-23,9.898811340332031,9.941943168640137,9.79098129272461,9.941943168640137,457550.0
+2011-03-24,9.941943168640137,9.941943168640137,9.941943168640137,9.941943168640137,0.0
+2011-03-27,10.286999702453613,10.43796157836914,10.179168701171875,10.43796157836914,1860102.0
+2011-03-28,10.37326431274414,10.739886283874512,10.37326431274414,10.63205623626709,1276027.0
+2011-03-29,10.588924407958984,10.696754455566406,10.459527969360352,10.524226188659668,1104412.0
+2011-03-30,10.545791625976562,10.588924407958984,10.502659797668457,10.524226188659668,525358.0
+2011-03-31,,,,,
+2011-04-03,9.941943168640137,10.114471435546875,9.941943168640137,9.963508605957031,819392.0
+2011-04-04,9.985074996948242,9.985074996948242,9.898811340332031,9.941943168640137,513096.0
+2011-04-05,9.920376777648926,9.941943168640137,9.79098129272461,9.812546730041504,301585.0
+2011-04-06,9.834113121032715,9.920376777648926,9.79098129272461,9.87724494934082,161415.0
+2011-04-07,,,,,
+2011-04-10,9.87724494934082,9.87724494934082,9.87724494934082,9.87724494934082,0.0
+2011-04-11,9.941943168640137,10.006641387939453,9.85567855834961,9.985074996948242,464932.0
+2011-04-12,9.920376777648926,9.963508605957031,9.920376777648926,9.941943168640137,270654.0
+2011-04-13,9.898811340332031,9.941943168640137,9.898811340332031,9.920376777648926,300314.0
+2011-04-14,9.920376777648926,9.920376777648926,9.920376777648926,9.920376777648926,0.0
+2011-04-17,9.941943168640137,9.941943168640137,9.87724494934082,9.87724494934082,147667.0
+2011-04-18,9.87724494934082,9.87724494934082,9.769414901733398,9.85567855834961,164153.0
+2011-04-19,9.79098129272461,9.79098129272461,9.553753852844238,9.66158390045166,430194.0
+2011-04-20,9.683150291442871,9.79098129272461,9.683150291442871,9.79098129272461,184048.0
+2011-04-21,,,,,
+2011-04-24,9.747849464416504,9.812546730041504,9.704715728759766,9.769414901733398,83346.0
+2011-04-25,9.769414901733398,9.834113121032715,9.769414901733398,9.834113121032715,291173.0
+2011-04-26,9.812546730041504,9.834113121032715,9.79098129272461,9.79098129272461,542468.0
+2011-04-27,9.834113121032715,9.834113121032715,9.769414901733398,9.769414901733398,357483.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,9.747849464416504,9.812546730041504,9.704715728759766,9.812546730041504,887798.0
+2011-05-03,9.769414901733398,10.092905044555664,9.747849464416504,9.941943168640137,1985580.0
+2011-05-04,9.985074996948242,10.049773216247559,9.87724494934082,9.941943168640137,822605.0
+2011-05-05,9.941943168640137,9.941943168640137,9.941943168640137,9.941943168640137,0.0
+2011-05-08,10.114471435546875,10.243866920471191,9.941943168640137,10.22230052947998,2409158.0
+2011-05-09,10.22230052947998,10.416396141052246,10.22230052947998,10.22230052947998,1881574.0
+2011-05-10,10.35169792175293,10.416396141052246,10.179168701171875,10.37326431274414,1199555.0
+2011-05-11,10.308566093444824,10.394829750061035,10.308566093444824,10.37326431274414,652006.0
+2011-05-12,,,,,
+2011-05-15,10.610489845275879,10.739886283874512,10.43796157836914,10.481094360351562,798971.0
+2011-05-16,10.43796157836914,10.43796157836914,10.200735092163086,10.243866920471191,660605.0
+2011-05-17,10.179168701171875,10.394829750061035,10.092905044555664,10.394829750061035,663619.0
+2011-05-18,10.37326431274414,10.653621673583984,10.330131530761719,10.567358016967773,1054407.0
+2011-05-19,,,,,
+2011-05-22,10.869282722473145,10.955547332763672,10.567358016967773,10.7183198928833,1263662.0
+2011-05-23,10.63205623626709,10.696754455566406,10.481094360351562,10.545791625976562,567243.0
+2011-05-24,10.545791625976562,10.610489845275879,10.43796157836914,10.524226188659668,443192.0
+2011-05-25,10.502659797668457,10.739886283874512,10.459527969360352,10.739886283874512,538369.0
+2011-05-26,,,,,
+2011-05-29,10.783018112182617,10.869282722473145,10.675188064575195,10.826149940490723,934626.0
+2011-05-30,10.783018112182617,11.128074645996094,10.783018112182617,10.998679161071777,1327670.0
+2011-05-31,11.041810989379883,11.214339256286621,10.91241455078125,11.084942817687988,1379942.0
+2011-06-01,11.041810989379883,11.343734741210938,11.041810989379883,11.257471084594727,1073718.0
+2011-06-02,,,,,
+2011-06-05,10.91241455078125,10.998679161071777,10.869282722473145,10.91241455078125,464118.0
+2011-06-06,11.128074645996094,11.128074645996094,10.869282722473145,10.869282722473145,257859.0
+2011-06-07,10.91241455078125,10.91241455078125,10.63205623626709,10.653621673583984,257724.0
+2011-06-08,10.588924407958984,10.653621673583984,10.567358016967773,10.567358016967773,149313.0
+2011-06-09,,,,,
+2011-06-12,10.330131530761719,10.481094360351562,10.22230052947998,10.394829750061035,117390.0
+2011-06-13,10.481094360351562,10.481094360351562,10.265433311462402,10.330131530761719,147226.0
+2011-06-14,10.308566093444824,10.35169792175293,10.308566093444824,10.330131530761719,123780.0
+2011-06-15,10.308566093444824,10.308566093444824,10.265433311462402,10.308566093444824,39608.0
+2011-06-16,,,,,
+2011-06-19,10.416396141052246,10.416396141052246,10.308566093444824,10.308566093444824,25463.0
+2011-06-20,10.179168701171875,10.308566093444824,10.179168701171875,10.308566093444824,63270.0
+2011-06-21,10.35169792175293,10.416396141052246,10.308566093444824,10.35169792175293,64703.0
+2011-06-22,10.394829750061035,10.416396141052246,10.308566093444824,10.308566093444824,38008.0
+2011-06-23,,,,,
+2011-06-26,10.286999702453613,10.35169792175293,10.243866920471191,10.35169792175293,97396.0
+2011-06-27,10.330131530761719,10.330131530761719,10.243866920471191,10.243866920471191,110527.0
+2011-06-28,10.308566093444824,10.308566093444824,10.243866920471191,10.265433311462402,154175.0
+2011-06-29,10.265433311462402,10.330131530761719,10.265433311462402,10.330131530761719,100393.0
+2011-06-30,,,,,
+2011-07-03,10.459527969360352,10.63205623626709,10.43796157836914,10.567358016967773,191752.0
+2011-07-04,10.567358016967773,10.63205623626709,10.416396141052246,10.416396141052246,153901.0
+2011-07-05,10.416396141052246,10.481094360351562,10.37326431274414,10.394829750061035,74387.0
+2011-07-06,10.394829750061035,10.43796157836914,10.37326431274414,10.37326431274414,57133.0
+2011-07-07,,,,,
+2011-07-10,10.416396141052246,10.481094360351562,10.37326431274414,10.481094360351562,87382.0
+2011-07-11,10.481094360351562,10.567358016967773,10.481094360351562,10.545791625976562,105935.0
+2011-07-12,10.394829750061035,11.171207427978516,10.394829750061035,10.955547332763672,1458622.0
+2011-07-13,11.041810989379883,11.084942817687988,10.739886283874512,10.826149940490723,250073.0
+2011-07-14,,,,,
+2011-07-17,10.524226188659668,10.524226188659668,10.394829750061035,10.502659797668457,71744.0
+2011-07-18,10.394829750061035,10.567358016967773,10.35169792175293,10.481094360351562,113419.0
+2011-07-19,10.35169792175293,10.459527969360352,10.35169792175293,10.35169792175293,35954.0
+2011-07-20,10.37326431274414,10.43796157836914,10.35169792175293,10.394829750061035,66994.0
+2011-07-21,10.394829750061035,10.394829750061035,10.394829750061035,10.394829750061035,0.0
+2011-07-24,10.35169792175293,10.43796157836914,10.286999702453613,10.35169792175293,87167.0
+2011-07-25,10.15760326385498,10.308566093444824,10.15760326385498,10.308566093444824,320251.0
+2011-07-26,10.265433311462402,10.35169792175293,10.265433311462402,10.265433311462402,60400.0
+2011-07-27,10.265433311462402,10.265433311462402,10.22230052947998,10.22230052947998,56533.0
+2011-07-28,,,,,
+2011-07-31,10.200735092163086,10.243866920471191,10.049773216247559,10.092905044555664,48235.0
+2011-08-01,10.15760326385498,10.22230052947998,10.15760326385498,10.22230052947998,20919.0
+2011-08-02,10.22230052947998,10.22230052947998,10.114471435546875,10.179168701171875,33854.0
+2011-08-03,10.13603687286377,10.179168701171875,10.049773216247559,10.179168701171875,43529.0
+2011-08-04,,,,,
+2011-08-07,9.85567855834961,9.85567855834961,9.489055633544922,9.85567855834961,151747.0
+2011-08-08,9.812546730041504,9.87724494934082,9.769414901733398,9.85567855834961,319539.0
+2011-08-09,8.90677261352539,9.747849464416504,8.90677261352539,9.66158390045166,104064.0
+2011-08-10,9.920376777648926,9.920376777648926,9.445923805236816,9.445923805236816,420501.0
+2011-08-11,,,,,
+2011-08-14,9.510622024536133,9.57532024383545,9.510622024536133,9.510622024536133,119472.0
+2011-08-15,9.532188415527344,9.596885681152344,9.532188415527344,9.553753852844238,89870.0
+2011-08-16,9.596885681152344,9.596885681152344,9.510622024536133,9.510622024536133,65886.0
+2011-08-17,9.532188415527344,9.57532024383545,9.510622024536133,9.57532024383545,41692.0
+2011-08-18,,,,,
+2011-08-21,9.467490196228027,9.553753852844238,9.467490196228027,9.553753852844238,39717.0
+2011-08-22,9.445923805236816,9.489055633544922,9.424358367919922,9.445923805236816,183042.0
+2011-08-23,9.445923805236816,9.445923805236816,9.3165283203125,9.402791976928711,311165.0
+2011-08-24,9.489055633544922,9.87724494934082,9.273395538330078,9.618452072143555,337412.0
+2011-08-25,,,,,
+2011-08-28,9.618452072143555,9.618452072143555,9.618452072143555,9.618452072143555,0.0
+2011-09-01,9.618452072143555,9.618452072143555,9.618452072143555,9.618452072143555,0.0
+2011-09-04,9.769414901733398,9.79098129272461,9.704715728759766,9.79098129272461,131964.0
+2011-09-05,9.683150291442871,9.683150291442871,9.618452072143555,9.66158390045166,49325.0
+2011-09-06,9.618452072143555,9.704715728759766,9.596885681152344,9.683150291442871,215813.0
+2011-09-07,9.683150291442871,9.747849464416504,9.596885681152344,9.66158390045166,415982.0
+2011-09-08,,,,,
+2011-09-11,9.640018463134766,9.640018463134766,9.553753852844238,9.596885681152344,317021.0
+2011-09-12,9.424358367919922,9.532188415527344,9.424358367919922,9.467490196228027,253908.0
+2011-09-13,9.532188415527344,9.553753852844238,9.445923805236816,9.489055633544922,155895.0
+2011-09-14,9.445923805236816,9.489055633544922,9.424358367919922,9.424358367919922,190065.0
+2011-09-15,,,,,
+2011-09-18,9.57532024383545,9.704715728759766,9.57532024383545,9.618452072143555,137211.0
+2011-09-19,9.57532024383545,9.812546730041504,9.553753852844238,9.769414901733398,167664.0
+2011-09-20,9.704715728759766,9.79098129272461,9.640018463134766,9.704715728759766,145926.0
+2011-09-21,9.726283073425293,9.769414901733398,9.683150291442871,9.704715728759766,124661.0
+2011-09-22,9.704715728759766,9.704715728759766,9.704715728759766,9.704715728759766,0.0
+2011-09-25,9.66158390045166,9.704715728759766,9.57532024383545,9.683150291442871,165616.0
+2011-09-26,9.618452072143555,9.704715728759766,9.618452072143555,9.704715728759766,74531.0
+2011-09-27,9.704715728759766,9.85567855834961,9.66158390045166,9.66158390045166,144748.0
+2011-09-28,9.769414901733398,9.812546730041504,9.683150291442871,9.769414901733398,104694.0
+2011-09-29,9.769414901733398,9.769414901733398,9.769414901733398,9.769414901733398,0.0
+2011-10-02,10.092905044555664,10.114471435546875,9.920376777648926,10.006641387939453,142664.0
+2011-10-03,9.920376777648926,10.308566093444824,9.898811340332031,10.006641387939453,401967.0
+2011-10-04,9.985074996948242,10.092905044555664,9.812546730041504,10.092905044555664,139404.0
+2011-10-05,10.243866920471191,10.286999702453613,10.049773216247559,10.049773216247559,438033.0
+2011-10-06,,,,,
+2011-10-09,10.006641387939453,10.049773216247559,9.920376777648926,9.963508605957031,431592.0
+2011-10-10,9.941943168640137,9.985074996948242,9.920376777648926,9.920376777648926,97899.0
+2011-10-11,10.006641387939453,10.006641387939453,9.920376777648926,10.006641387939453,146141.0
+2011-10-12,9.963508605957031,9.985074996948242,9.920376777648926,9.920376777648926,145766.0
+2011-10-13,,,,,
+2011-10-16,9.920376777648926,9.920376777648926,9.87724494934082,9.920376777648926,60400.0
+2011-10-17,9.985074996948242,9.985074996948242,9.920376777648926,9.963508605957031,99677.0
+2011-10-18,9.920376777648926,9.920376777648926,9.79098129272461,9.834113121032715,256442.0
+2011-10-19,9.812546730041504,9.812546730041504,9.704715728759766,9.747849464416504,72788.0
+2011-10-20,,,,,
+2011-10-23,9.85567855834961,9.963508605957031,9.812546730041504,9.941943168640137,155522.0
+2011-10-24,9.920376777648926,9.985074996948242,9.834113121032715,9.85567855834961,106412.0
+2011-10-25,9.87724494934082,9.985074996948242,9.834113121032715,9.963508605957031,461619.0
+2011-10-26,9.941943168640137,9.941943168640137,9.834113121032715,9.920376777648926,110152.0
+2011-10-27,,,,,
+2011-10-30,9.85567855834961,9.941943168640137,9.834113121032715,9.941943168640137,137957.0
+2011-10-31,9.87724494934082,9.941943168640137,9.87724494934082,9.920376777648926,208612.0
+2011-11-01,9.87724494934082,9.87724494934082,9.812546730041504,9.85567855834961,187855.0
+2011-11-02,9.834113121032715,9.920376777648926,9.812546730041504,9.87724494934082,382163.0
+2011-11-03,,,,,
+2011-11-06,9.87724494934082,9.87724494934082,9.87724494934082,9.87724494934082,0.0
+2011-11-10,9.87724494934082,9.87724494934082,9.87724494934082,9.87724494934082,0.0
+2011-11-13,10.028206825256348,10.028206825256348,9.87724494934082,9.941943168640137,83483.0
+2011-11-14,9.985074996948242,10.028206825256348,9.898811340332031,9.898811340332031,225157.0
+2011-11-15,9.920376777648926,9.941943168640137,9.87724494934082,9.87724494934082,155765.0
+2011-11-16,9.898811340332031,9.920376777648926,9.85567855834961,9.898811340332031,96114.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,9.85567855834961,9.85567855834961,9.85567855834961,9.85567855834961,0.0
+2011-11-22,9.898811340332031,9.985074996948242,9.769414901733398,9.85567855834961,1032060.0
+2011-11-23,9.85567855834961,9.85567855834961,9.85567855834961,9.85567855834961,0.0
+2011-11-24,9.85567855834961,9.85567855834961,9.85567855834961,9.85567855834961,0.0
+2011-11-27,9.834113121032715,9.834113121032715,9.704715728759766,9.769414901733398,273534.0
+2011-11-28,9.79098129272461,9.941943168640137,9.726283073425293,9.85567855834961,1369004.0
+2011-11-29,9.87724494934082,9.898811340332031,9.769414901733398,9.87724494934082,443417.0
+2011-11-30,9.87724494934082,9.920376777648926,9.769414901733398,9.79098129272461,2373138.0
+2011-12-01,,,,,
+2011-12-04,9.920376777648926,9.941943168640137,9.79098129272461,9.834113121032715,491944.0
+2011-12-05,9.85567855834961,9.963508605957031,9.79098129272461,9.920376777648926,698535.0
+2011-12-06,9.963508605957031,9.963508605957031,9.834113121032715,9.85567855834961,231899.0
+2011-12-07,9.898811340332031,9.920376777648926,9.812546730041504,9.87724494934082,480269.0
+2011-12-08,,,,,
+2011-12-11,10.394829750061035,10.394829750061035,10.13603687286377,10.243866920471191,623322.0
+2011-12-12,10.200735092163086,10.286999702453613,10.049773216247559,10.15760326385498,566854.0
+2011-12-13,10.22230052947998,10.43796157836914,10.049773216247559,10.049773216247559,1256338.0
+2011-12-14,10.15760326385498,10.330131530761719,10.049773216247559,10.13603687286377,325215.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,10.524226188659668,10.567358016967773,10.265433311462402,10.416396141052246,333362.0
+2011-12-20,10.394829750061035,10.459527969360352,10.308566093444824,10.416396141052246,424609.0
+2011-12-21,10.481094360351562,10.739886283874512,10.394829750061035,10.739886283874512,854647.0
+2011-12-22,10.739886283874512,10.739886283874512,10.739886283874512,10.739886283874512,0.0
+2011-12-25,10.91241455078125,11.214339256286621,10.696754455566406,11.214339256286621,1460687.0
+2011-12-26,11.214339256286621,11.904452323913574,11.128074645996094,11.559395790100098,2113869.0
+2011-12-27,11.559395790100098,11.559395790100098,11.128074645996094,11.214339256286621,869404.0
+2011-12-28,11.257471084594727,11.386866569519043,10.91241455078125,11.386866569519043,751185.0
+2011-12-29,,,,,
+2012-01-01,11.214339256286621,11.300602912902832,11.084942817687988,11.300602912902832,742832.0
+2012-01-02,11.214339256286621,11.257471084594727,11.171207427978516,11.257471084594727,416182.0
+2012-01-03,11.214339256286621,11.473132133483887,11.214339256286621,11.343734741210938,893509.0
+2012-01-04,11.257471084594727,11.430000305175781,11.171207427978516,11.257471084594727,367459.0
+2012-01-05,,,,,
+2012-01-08,11.386866569519043,11.559395790100098,11.214339256286621,11.473132133483887,993346.0
+2012-01-09,11.343734741210938,11.473132133483887,11.300602912902832,11.430000305175781,531203.0
+2012-01-10,11.386866569519043,11.430000305175781,11.214339256286621,11.343734741210938,666617.0
+2012-01-11,11.257471084594727,11.386866569519043,11.257471084594727,11.343734741210938,325333.0
+2012-01-12,,,,,
+2012-01-15,11.041810989379883,11.128074645996094,10.610489845275879,10.783018112182617,1098697.0
+2012-01-16,10.761451721191406,10.91241455078125,10.22230052947998,10.22230052947998,802240.0
+2012-01-17,10.394829750061035,10.545791625976562,10.35169792175293,10.545791625976562,594272.0
+2012-01-18,10.37326431274414,10.783018112182617,10.35169792175293,10.761451721191406,484249.0
+2012-01-19,,,,,
+2012-01-22,10.696754455566406,10.783018112182617,10.653621673583984,10.696754455566406,436232.0
+2012-01-23,10.7183198928833,10.7183198928833,10.610489845275879,10.63205623626709,772673.0
+2012-01-24,10.675188064575195,10.696754455566406,10.610489845275879,10.675188064575195,223283.0
+2012-01-25,10.653621673583984,10.696754455566406,10.588924407958984,10.675188064575195,306342.0
+2012-01-26,,,,,
+2012-01-29,10.675188064575195,10.675188064575195,10.675188064575195,10.675188064575195,0.0
+2012-01-30,10.63205623626709,10.63205623626709,10.567358016967773,10.567358016967773,312259.0
+2012-01-31,10.588924407958984,10.675188064575195,10.545791625976562,10.653621673583984,913795.0
+2012-02-01,10.63205623626709,11.084942817687988,10.588924407958984,10.783018112182617,2873942.0
+2012-02-02,10.783018112182617,10.783018112182617,10.783018112182617,10.783018112182617,0.0
+2012-02-05,11.041810989379883,11.300602912902832,10.869282722473145,11.171207427978516,3229251.0
+2012-02-06,11.171207427978516,11.171207427978516,10.998679161071777,11.084942817687988,918759.0
+2012-02-07,11.041810989379883,11.128074645996094,10.869282722473145,10.998679161071777,983513.0
+2012-02-08,11.041810989379883,11.257471084594727,11.041810989379883,11.171207427978516,1682940.0
+2012-02-09,,,,,
+2012-02-12,11.214339256286621,11.214339256286621,10.998679161071777,11.128074645996094,1414870.0
+2012-02-13,11.171207427978516,11.516263961791992,11.041810989379883,11.300602912902832,3632530.0
+2012-02-14,11.300602912902832,11.645660400390625,11.171207427978516,11.559395790100098,3775649.0
+2012-02-15,11.645660400390625,11.68879222869873,11.430000305175781,11.516263961791992,2483256.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,12.120113372802734,12.16324520111084,11.818187713623047,11.904452323913574,1787345.0
+2012-02-21,11.818187713623047,11.861319541931152,11.602527618408203,11.645660400390625,1307933.0
+2012-02-22,11.645660400390625,11.645660400390625,11.645660400390625,11.645660400390625,0.0
+2012-02-23,11.645660400390625,11.645660400390625,11.645660400390625,11.645660400390625,0.0
+2012-02-26,11.775055885314941,12.206377029418945,11.68879222869873,11.94758415222168,4672988.0
+2012-02-27,11.904452323913574,12.594566345214844,11.818187713623047,12.465168952941895,5745213.0
+2012-02-28,12.465168952941895,12.551432609558105,11.559395790100098,11.990715980529785,4835681.0
+2012-02-29,12.076980590820312,12.120113372802734,11.904452323913574,11.990715980529785,1235419.0
+2012-03-01,,,,,
+2012-03-04,11.94758415222168,11.990715980529785,11.775055885314941,11.990715980529785,1021112.0
+2012-03-05,12.033848762512207,12.335773468017578,11.990715980529785,12.206377029418945,3003166.0
+2012-03-06,12.24950885772705,12.551432609558105,12.16324520111084,12.378905296325684,3556464.0
+2012-03-07,11.990715980529785,12.465168952941895,11.990715980529785,12.335773468017578,3327384.0
+2012-03-08,,,,,
+2012-03-11,12.72396183013916,12.98275375366211,12.72396183013916,12.853358268737793,5699658.0
+2012-03-12,12.98275375366211,12.98275375366211,12.72396183013916,12.853358268737793,2662756.0
+2012-03-13,12.896490097045898,14.104187965393066,12.853358268737793,13.802264213562012,18678157.0
+2012-03-14,13.759132385253906,13.759132385253906,13.241546630859375,13.629734992980957,7192635.0
+2012-03-15,,,,,
+2012-03-18,13.370943069458008,13.414074897766113,13.112150192260742,13.284679412841797,2789942.0
+2012-03-19,13.327811241149902,13.327811241149902,13.025885581970215,13.069018363952637,3807386.0
+2012-03-20,13.069018363952637,13.069018363952637,12.767093658447266,12.939621925354004,1548161.0
+2012-03-21,12.939621925354004,13.19841480255127,12.810226440429688,12.939621925354004,1989987.0
+2012-03-22,,,,,
+2012-03-25,13.327811241149902,13.414074897766113,12.939621925354004,13.025885581970215,3981454.0
+2012-03-26,13.025885581970215,13.155282974243164,12.896490097045898,12.896490097045898,3025650.0
+2012-03-27,12.939621925354004,13.025885581970215,12.767093658447266,12.896490097045898,1519875.0
+2012-03-28,12.810226440429688,13.025885581970215,12.680830001831055,12.939621925354004,1351655.0
+2012-03-29,,,,,
+2012-04-01,12.810226440429688,12.896490097045898,12.72396183013916,12.810226440429688,1366961.0
+2012-04-02,12.680830001831055,12.767093658447266,12.422037124633789,12.50830078125,1859101.0
+2012-04-03,12.551432609558105,12.551432609558105,12.378905296325684,12.465168952941895,1427200.0
+2012-04-04,12.422037124633789,12.63769817352295,12.292640686035156,12.63769817352295,1967204.0
+2012-04-05,,,,,
+2012-04-08,12.72396183013916,12.767093658447266,11.516263961791992,12.076980590820312,4143841.0
+2012-04-09,11.990715980529785,12.033848762512207,11.775055885314941,11.94758415222168,2246432.0
+2012-04-10,11.990715980529785,12.16324520111084,11.602527618408203,11.731924057006836,2468807.0
+2012-04-11,11.645660400390625,11.775055885314941,11.300602912902832,11.68879222869873,1745786.0
+2012-04-12,,,,,
+2012-04-15,11.775055885314941,11.94758415222168,11.430000305175781,11.473132133483887,1800683.0
+2012-04-16,11.343734741210938,11.602527618408203,11.214339256286621,11.386866569519043,1317203.0
+2012-04-17,11.343734741210938,11.904452323913574,11.343734741210938,11.731924057006836,2354727.0
+2012-04-18,11.731924057006836,11.731924057006836,11.430000305175781,11.473132133483887,2513257.0
+2012-04-19,,,,,
+2012-04-22,11.645660400390625,11.68879222869873,11.559395790100098,11.645660400390625,2719623.0
+2012-04-23,11.516263961791992,11.602527618408203,11.473132133483887,11.559395790100098,1642267.0
+2012-04-24,11.602527618408203,11.645660400390625,11.430000305175781,11.516263961791992,1046344.0
+2012-04-25,11.473132133483887,11.602527618408203,11.430000305175781,11.473132133483887,1403783.0
+2012-04-26,,,,,
+2012-04-29,11.68879222869873,11.68879222869873,11.516263961791992,11.559395790100098,1340046.0
+2012-04-30,11.559395790100098,11.68879222869873,11.516263961791992,11.68879222869873,948345.0
+2012-05-01,11.645660400390625,11.775055885314941,11.602527618408203,11.68879222869873,1206883.0
+2012-05-02,11.731924057006836,12.24950885772705,11.731924057006836,11.904452323913574,5639832.0
+2012-05-03,,,,,
+2012-05-06,11.904452323913574,11.94758415222168,11.775055885314941,11.904452323913574,1211156.0
+2012-05-07,11.775055885314941,12.206377029418945,11.775055885314941,12.120113372802734,2063473.0
+2012-05-08,12.16324520111084,12.24950885772705,12.033848762512207,12.206377029418945,984378.0
+2012-05-09,12.076980590820312,12.24950885772705,11.68879222869873,11.731924057006836,1721711.0
+2012-05-10,11.731924057006836,11.731924057006836,11.731924057006836,11.731924057006836,0.0
+2012-05-13,11.861319541931152,11.990715980529785,11.68879222869873,11.94758415222168,648199.0
+2012-05-14,11.818187713623047,11.818187713623047,11.602527618408203,11.731924057006836,767867.0
+2012-05-15,11.68879222869873,11.990715980529785,11.68879222869873,11.861319541931152,361037.0
+2012-05-16,11.775055885314941,11.861319541931152,11.731924057006836,11.861319541931152,308598.0
+2012-05-17,,,,,
+2012-05-20,11.904452323913574,11.904452323913574,11.68879222869873,11.731924057006836,396111.0
+2012-05-21,11.775055885314941,11.94758415222168,11.775055885314941,11.861319541931152,376211.0
+2012-05-22,11.94758415222168,12.120113372802734,11.94758415222168,11.990715980529785,691733.0
+2012-05-23,11.990715980529785,11.990715980529785,11.775055885314941,11.775055885314941,444277.0
+2012-05-24,,,,,
+2012-05-27,11.861319541931152,11.861319541931152,11.645660400390625,11.68879222869873,572277.0
+2012-05-28,11.775055885314941,11.775055885314941,11.645660400390625,11.68879222869873,778710.0
+2012-05-29,11.68879222869873,11.68879222869873,11.602527618408203,11.68879222869873,490180.0
+2012-05-30,11.645660400390625,11.645660400390625,11.430000305175781,11.602527618408203,593804.0
+2012-05-31,,,,,
+2012-06-03,11.214339256286621,11.214339256286621,10.955547332763672,11.084942817687988,423561.0
+2012-06-04,11.214339256286621,11.516263961791992,11.214339256286621,11.214339256286621,605762.0
+2012-06-05,11.300602912902832,11.343734741210938,10.955547332763672,11.084942817687988,602505.0
+2012-06-06,11.084942817687988,11.128074645996094,10.653621673583984,10.869282722473145,956077.0
+2012-06-07,,,,,
+2012-06-10,10.675188064575195,10.826149940490723,10.610489845275879,10.826149940490723,415004.0
+2012-06-11,10.91241455078125,11.041810989379883,10.783018112182617,10.869282722473145,429274.0
+2012-06-12,10.761451721191406,10.761451721191406,10.63205623626709,10.739886283874512,356080.0
+2012-06-13,10.783018112182617,10.783018112182617,10.653621673583984,10.783018112182617,299113.0
+2012-06-14,,,,,
+2012-06-17,10.783018112182617,10.955547332763672,10.739886283874512,10.91241455078125,172375.0
+2012-06-18,10.955547332763672,10.998679161071777,10.826149940490723,10.91241455078125,310564.0
+2012-06-19,10.91241455078125,11.214339256286621,10.91241455078125,11.214339256286621,569631.0
+2012-06-20,11.214339256286621,11.214339256286621,10.998679161071777,11.041810989379883,319191.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2012-06-26,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2012-06-27,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2012-06-28,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2012-07-01,11.041810989379883,11.041810989379883,11.041810989379883,11.041810989379883,0.0
+2012-07-02,10.826149940490723,11.68879222869873,10.826149940490723,11.602527618408203,1852901.0
+2012-07-03,11.645660400390625,11.818187713623047,11.602527618408203,11.731924057006836,1921660.0
+2012-07-04,11.645660400390625,11.68879222869873,11.516263961791992,11.68879222869873,487224.0
+2012-07-05,,,,,
+2012-07-08,11.645660400390625,11.775055885314941,11.559395790100098,11.645660400390625,301223.0
+2012-07-09,11.559395790100098,11.559395790100098,11.473132133483887,11.516263961791992,143823.0
+2012-07-10,11.516263961791992,11.559395790100098,11.386866569519043,11.516263961791992,78118.0
+2012-07-11,11.473132133483887,11.473132133483887,11.343734741210938,11.343734741210938,47600.0
+2012-07-12,,,,,
+2012-07-15,11.473132133483887,11.645660400390625,11.430000305175781,11.559395790100098,346326.0
+2012-07-16,11.516263961791992,11.602527618408203,11.300602912902832,11.473132133483887,327044.0
+2012-07-17,11.300602912902832,11.386866569519043,11.214339256286621,11.343734741210938,267130.0
+2012-07-18,11.430000305175781,11.430000305175781,11.343734741210938,11.430000305175781,72243.0
+2012-07-19,,,,,
+2012-07-22,11.386866569519043,11.645660400390625,11.386866569519043,11.645660400390625,138064.0
+2012-07-23,11.430000305175781,11.645660400390625,11.430000305175781,11.430000305175781,50486.0
+2012-07-24,11.386866569519043,11.559395790100098,11.300602912902832,11.559395790100098,111884.0
+2012-07-25,11.386866569519043,11.473132133483887,11.386866569519043,11.430000305175781,361025.0
+2012-07-26,,,,,
+2012-07-29,11.602527618408203,11.645660400390625,11.386866569519043,11.559395790100098,249749.0
+2012-07-30,11.731924057006836,11.731924057006836,11.516263961791992,11.602527618408203,367635.0
+2012-07-31,11.516263961791992,11.645660400390625,11.516263961791992,11.645660400390625,352301.0
+2012-08-01,11.645660400390625,11.861319541931152,11.645660400390625,11.818187713623047,251455.0
+2012-08-02,,,,,
+2012-08-05,11.818187713623047,11.818187713623047,11.731924057006836,11.731924057006836,171665.0
+2012-08-06,11.775055885314941,11.775055885314941,11.645660400390625,11.68879222869873,166708.0
+2012-08-07,11.300602912902832,11.818187713623047,11.300602912902832,11.818187713623047,1086629.0
+2012-08-08,11.775055885314941,11.904452323913574,11.775055885314941,11.904452323913574,251698.0
+2012-08-09,,,,,
+2012-08-12,11.775055885314941,11.818187713623047,11.731924057006836,11.775055885314941,203078.0
+2012-08-13,11.68879222869873,11.775055885314941,11.68879222869873,11.68879222869873,169878.0
+2012-08-14,11.68879222869873,11.68879222869873,11.473132133483887,11.473132133483887,188748.0
+2012-08-15,11.559395790100098,11.602527618408203,11.516263961791992,11.516263961791992,186005.0
+2012-08-16,,,,,
+2012-08-19,11.516263961791992,11.516263961791992,11.516263961791992,11.516263961791992,0.0
+2012-08-23,11.516263961791992,11.516263961791992,11.516263961791992,11.516263961791992,0.0
+2012-08-26,11.731924057006836,11.818187713623047,11.68879222869873,11.775055885314941,219268.0
+2012-08-27,11.731924057006836,11.904452323913574,11.731924057006836,11.904452323913574,113474.0
+2012-08-28,11.775055885314941,11.94758415222168,11.775055885314941,11.904452323913574,401629.0
+2012-08-29,11.94758415222168,12.120113372802734,11.861319541931152,11.94758415222168,467967.0
+2012-08-30,,,,,
+2012-09-02,11.94758415222168,11.94758415222168,11.775055885314941,11.861319541931152,228514.0
+2012-09-03,11.904452323913574,11.990715980529785,11.775055885314941,11.904452323913574,423582.0
+2012-09-04,11.861319541931152,11.861319541931152,11.68879222869873,11.818187713623047,585343.0
+2012-09-05,,,,,
+2012-09-06,11.818187713623047,11.818187713623047,11.818187713623047,11.818187713623047,0.0
+2012-09-09,12.076980590820312,12.16324520111084,12.033848762512207,12.076980590820312,1060002.0
+2012-09-10,12.16324520111084,12.16324520111084,12.033848762512207,12.076980590820312,395663.0
+2012-09-11,12.076980590820312,12.16324520111084,11.904452323913574,11.990715980529785,544928.0
+2012-09-12,12.120113372802734,12.120113372802734,11.602527618408203,11.645660400390625,2509786.0
+2012-09-13,,,,,
+2012-09-16,11.602527618408203,11.68879222869873,11.559395790100098,11.602527618408203,1115343.0
+2012-09-17,11.602527618408203,11.645660400390625,11.473132133483887,11.516263961791992,797652.0
+2012-09-18,11.602527618408203,11.645660400390625,11.343734741210938,11.386866569519043,1136156.0
+2012-09-19,11.430000305175781,11.473132133483887,11.257471084594727,11.300602912902832,1025670.0
+2012-09-20,,,,,
+2012-09-24,11.214339256286621,11.300602912902832,11.084942817687988,11.171207427978516,702593.0
+2012-09-25,11.128074645996094,11.214339256286621,10.998679161071777,11.214339256286621,445278.0
+2012-09-26,11.128074645996094,11.128074645996094,10.955547332763672,10.998679161071777,709975.0
+2012-09-27,,,,,
+2012-09-30,10.955547332763672,10.998679161071777,10.783018112182617,10.955547332763672,307240.0
+2012-10-01,10.91241455078125,11.084942817687988,10.91241455078125,11.041810989379883,245575.0
+2012-10-02,11.084942817687988,11.084942817687988,10.998679161071777,11.084942817687988,173304.0
+2012-10-03,10.998679161071777,11.084942817687988,10.998679161071777,11.084942817687988,72166.0
+2012-10-04,,,,,
+2012-10-07,11.257471084594727,11.257471084594727,11.128074645996094,11.257471084594727,1888657.0
+2012-10-08,11.041810989379883,11.041810989379883,10.869282722473145,10.869282722473145,411308.0
+2012-10-09,10.869282722473145,10.91241455078125,10.826149940490723,10.91241455078125,155626.0
+2012-10-10,10.826149940490723,10.869282722473145,10.675188064575195,10.739886283874512,470918.0
+2012-10-11,,,,,
+2012-10-14,10.524226188659668,10.653621673583984,10.524226188659668,10.524226188659668,170084.0
+2012-10-15,10.459527969360352,10.610489845275879,10.459527969360352,10.610489845275879,100565.0
+2012-10-16,10.63205623626709,10.63205623626709,10.588924407958984,10.588924407958984,52543.0
+2012-10-17,10.63205623626709,10.826149940490723,10.63205623626709,10.826149940490723,215345.0
+2012-10-18,,,,,
+2012-10-21,10.783018112182617,10.826149940490723,10.739886283874512,10.783018112182617,293456.0
+2012-10-22,10.826149940490723,10.826149940490723,10.739886283874512,10.761451721191406,162067.0
+2012-10-23,10.761451721191406,10.783018112182617,10.739886283874512,10.783018112182617,212665.0
+2012-10-24,10.7183198928833,10.826149940490723,10.7183198928833,10.826149940490723,87264.0
+2012-10-25,,,,,
+2012-10-28,10.826149940490723,10.826149940490723,10.826149940490723,10.826149940490723,0.0
+2012-11-01,10.826149940490723,10.826149940490723,10.826149940490723,10.826149940490723,0.0
+2012-11-04,10.783018112182617,10.783018112182617,10.7183198928833,10.783018112182617,400660.0
+2012-11-05,10.739886283874512,10.783018112182617,10.739886283874512,10.783018112182617,716483.0
+2012-11-06,10.783018112182617,10.869282722473145,10.783018112182617,10.869282722473145,197157.0
+2012-11-07,10.869282722473145,10.91241455078125,10.826149940490723,10.91241455078125,276028.0
+2012-11-08,,,,,
+2012-11-11,10.869282722473145,10.869282722473145,10.783018112182617,10.826149940490723,257476.0
+2012-11-12,10.783018112182617,10.783018112182617,10.761451721191406,10.783018112182617,194115.0
+2012-11-13,10.761451721191406,10.869282722473145,10.696754455566406,10.783018112182617,299721.0
+2012-11-14,10.761451721191406,10.826149940490723,10.739886283874512,10.783018112182617,79583.0
+2012-11-15,,,,,
+2012-11-18,10.739886283874512,10.739886283874512,10.653621673583984,10.653621673583984,106881.0
+2012-11-19,10.675188064575195,10.696754455566406,10.43796157836914,10.567358016967773,164221.0
+2012-11-20,10.588924407958984,10.588924407958984,10.502659797668457,10.502659797668457,201001.0
+2012-11-21,10.502659797668457,10.588924407958984,10.43796157836914,10.524226188659668,152805.0
+2012-11-22,,,,,
+2012-11-25,10.502659797668457,10.502659797668457,10.308566093444824,10.35169792175293,248633.0
+2012-11-26,10.308566093444824,10.37326431274414,10.114471435546875,10.265433311462402,129360.0
+2012-11-27,10.567358016967773,10.675188064575195,10.35169792175293,10.610489845275879,493372.0
+2012-11-28,10.545791625976562,10.63205623626709,10.37326431274414,10.63205623626709,914368.0
+2012-11-29,,,,,
+2012-12-02,10.63205623626709,10.63205623626709,10.63205623626709,10.63205623626709,0.0
+2012-12-03,11.904452323913574,12.50830078125,11.68879222869873,12.16324520111084,3802845.0
+2012-12-04,12.120113372802734,12.853358268737793,11.990715980529785,12.50830078125,2759637.0
+2012-12-05,12.422037124633789,12.63769817352295,12.335773468017578,12.422037124633789,2027101.0
+2012-12-06,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2012-12-09,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2012-12-10,12.810226440429688,13.586603164672852,12.594566345214844,13.370943069458008,3466981.0
+2012-12-11,13.155282974243164,13.672866821289062,13.025885581970215,13.370943069458008,1099209.0
+2012-12-12,13.500338554382324,14.708037376403809,13.19841480255127,14.708037376403809,6272123.0
+2012-12-13,14.708037376403809,14.708037376403809,14.708037376403809,14.708037376403809,0.0
+2012-12-16,14.708037376403809,14.708037376403809,14.708037376403809,14.708037376403809,0.0
+2012-12-17,15.09622573852539,15.656943321228027,14.53550910949707,14.621772766113281,1196174.0
+2012-12-18,14.621772766113281,15.5706787109375,14.2335844039917,15.09622573852539,2429648.0
+2012-12-19,15.053093910217285,15.700075149536133,15.053093910217285,15.398150444030762,879939.0
+2012-12-20,15.398150444030762,15.398150444030762,15.398150444030762,15.398150444030762,0.0
+2012-12-23,15.398150444030762,15.398150444030762,15.398150444030762,15.398150444030762,0.0
+2012-12-24,15.527546882629395,15.5706787109375,15.182490348815918,15.225622177124023,589027.0
+2012-12-25,15.139357566833496,15.441283226013184,14.664904594421387,14.79430103302002,1237760.0
+2012-12-26,14.79430103302002,15.311885833740234,14.751169204711914,14.79430103302002,1011238.0
+2012-12-27,14.79430103302002,14.79430103302002,14.79430103302002,14.79430103302002,0.0
+2012-12-30,14.79430103302002,14.79430103302002,14.79430103302002,14.79430103302002,0.0
+2012-12-31,14.061056137084961,14.362980842590332,13.802264213562012,14.061056137084961,675715.0
+2013-01-01,14.2335844039917,14.837432861328125,14.061056137084961,14.44924545288086,1080235.0
+2013-01-02,14.492377281188965,14.880565643310547,14.492377281188965,14.578640937805176,511470.0
+2013-01-03,14.578640937805176,14.578640937805176,14.578640937805176,14.578640937805176,0.0
+2013-01-06,14.578640937805176,14.578640937805176,14.578640937805176,14.578640937805176,0.0
+2013-01-07,14.319849014282227,14.44924545288086,13.931659698486328,14.276716232299805,520598.0
+2013-01-08,14.276716232299805,14.276716232299805,13.974791526794434,14.061056137084961,407045.0
+2013-01-09,14.061056137084961,14.2335844039917,13.802264213562012,13.802264213562012,614540.0
+2013-01-10,13.802264213562012,13.802264213562012,13.802264213562012,13.802264213562012,0.0
+2013-01-13,13.802264213562012,13.802264213562012,13.802264213562012,13.802264213562012,0.0
+2013-01-14,13.500338554382324,13.759132385253906,13.500338554382324,13.543471336364746,272477.0
+2013-01-15,13.543471336364746,13.543471336364746,13.241546630859375,13.370943069458008,182555.0
+2013-01-16,13.284679412841797,13.543471336364746,13.284679412841797,13.370943069458008,137482.0
+2013-01-17,13.370943069458008,13.370943069458008,13.370943069458008,13.370943069458008,0.0
+2013-01-20,13.370943069458008,13.370943069458008,13.370943069458008,13.370943069458008,0.0
+2013-01-21,12.810226440429688,12.810226440429688,12.551432609558105,12.680830001831055,275945.0
+2013-01-22,12.72396183013916,13.931659698486328,12.72396183013916,13.931659698486328,1507571.0
+2013-01-23,14.2335844039917,14.362980842590332,13.370943069458008,13.672866821289062,2827800.0
+2013-01-24,13.672866821289062,13.672866821289062,13.672866821289062,13.672866821289062,0.0
+2013-01-27,13.672866821289062,13.672866821289062,13.672866821289062,13.672866821289062,0.0
+2013-01-28,13.672866821289062,13.672866821289062,13.284679412841797,13.284679412841797,698716.0
+2013-01-29,13.284679412841797,13.802264213562012,13.155282974243164,13.586603164672852,1094120.0
+2013-01-30,13.586603164672852,13.672866821289062,13.370943069458008,13.500338554382324,483155.0
+2013-01-31,13.500338554382324,13.500338554382324,13.500338554382324,13.500338554382324,0.0
+2013-02-03,13.500338554382324,13.500338554382324,13.500338554382324,13.500338554382324,0.0
+2013-02-04,12.939621925354004,13.025885581970215,12.810226440429688,12.810226440429688,606122.0
+2013-02-05,12.810226440429688,13.069018363952637,12.594566345214844,12.853358268737793,1003084.0
+2013-02-06,12.896490097045898,12.939621925354004,12.594566345214844,12.594566345214844,688216.0
+2013-02-07,12.594566345214844,12.594566345214844,12.594566345214844,12.594566345214844,0.0
+2013-02-10,12.594566345214844,12.594566345214844,12.594566345214844,12.594566345214844,0.0
+2013-02-11,12.594566345214844,12.767093658447266,12.594566345214844,12.680830001831055,232534.0
+2013-02-12,12.63769817352295,12.72396183013916,12.50830078125,12.63769817352295,433032.0
+2013-02-13,12.551432609558105,13.155282974243164,12.465168952941895,12.767093658447266,1943171.0
+2013-02-14,12.767093658447266,12.767093658447266,12.767093658447266,12.767093658447266,0.0
+2013-02-17,12.767093658447266,12.767093658447266,12.767093658447266,12.767093658447266,0.0
+2013-02-18,12.63769817352295,12.63769817352295,12.465168952941895,12.594566345214844,560054.0
+2013-02-19,12.551432609558105,12.63769817352295,12.335773468017578,12.422037124633789,296484.0
+2013-02-20,12.50830078125,12.594566345214844,12.378905296325684,12.465168952941895,336765.0
+2013-02-21,12.465168952941895,12.465168952941895,12.465168952941895,12.465168952941895,0.0
+2013-02-24,12.465168952941895,12.465168952941895,12.465168952941895,12.465168952941895,0.0
+2013-02-25,12.335773468017578,12.810226440429688,12.24950885772705,12.680830001831055,1462721.0
+2013-02-26,12.594566345214844,12.767093658447266,12.551432609558105,12.551432609558105,334273.0
+2013-02-27,12.594566345214844,13.069018363952637,12.50830078125,12.767093658447266,1137056.0
+2013-02-28,12.767093658447266,12.767093658447266,12.767093658447266,12.767093658447266,0.0
+2013-03-03,12.767093658447266,12.767093658447266,12.767093658447266,12.767093658447266,0.0
+2013-03-04,12.939621925354004,13.457206726074219,12.896490097045898,13.025885581970215,1441011.0
+2013-03-05,12.98275375366211,13.19841480255127,12.853358268737793,12.939621925354004,388884.0
+2013-03-06,12.98275375366211,13.069018363952637,12.810226440429688,12.98275375366211,351413.0
+2013-03-07,12.98275375366211,12.98275375366211,12.98275375366211,12.98275375366211,0.0
+2013-03-10,12.98275375366211,12.98275375366211,12.98275375366211,12.98275375366211,0.0
+2013-03-11,13.759132385253906,13.931659698486328,13.672866821289062,13.759132385253906,672242.0
+2013-03-12,13.802264213562012,14.061056137084961,13.327811241149902,13.327811241149902,1571283.0
+2013-03-13,13.241546630859375,13.500338554382324,13.112150192260742,13.457206726074219,251314.0
+2013-03-14,13.457206726074219,13.457206726074219,13.457206726074219,13.457206726074219,0.0
+2013-03-17,14.2335844039917,14.2335844039917,13.931659698486328,13.931659698486328,786975.0
+2013-03-18,13.845396041870117,14.319849014282227,13.845396041870117,14.2335844039917,1541001.0
+2013-03-19,14.2335844039917,14.276716232299805,14.104187965393066,14.190451622009277,578838.0
+2013-03-20,14.147319793701172,15.311885833740234,13.888527870178223,15.00996208190918,2470581.0
+2013-03-21,,,,,
+2013-03-24,14.966830253601074,15.527546882629395,14.79430103302002,14.837432861328125,2401004.0
+2013-03-25,14.708037376403809,15.09622573852539,14.664904594421387,14.923698425292969,807793.0
+2013-03-26,14.966830253601074,15.5706787109375,14.837432861328125,15.139357566833496,2048141.0
+2013-03-27,15.225622177124023,15.225622177124023,14.751169204711914,14.751169204711914,594093.0
+2013-03-28,,,,,
+2013-03-31,14.578640937805176,15.09622573852539,14.578640937805176,14.708037376403809,745994.0
+2013-04-01,14.751169204711914,14.923698425292969,14.664904594421387,14.708037376403809,277118.0
+2013-04-02,14.708037376403809,14.751169204711914,14.53550910949707,14.621772766113281,493991.0
+2013-04-03,14.664904594421387,14.664904594421387,14.147319793701172,14.276716232299805,709720.0
+2013-04-04,,,,,
+2013-04-07,13.759132385253906,14.017924308776855,13.586603164672852,13.888527870178223,868210.0
+2013-04-08,13.974791526794434,14.362980842590332,13.845396041870117,14.276716232299805,947471.0
+2013-04-09,14.362980842590332,14.923698425292969,14.276716232299805,14.362980842590332,1209413.0
+2013-04-10,14.362980842590332,14.53550910949707,14.147319793701172,14.2335844039917,531098.0
+2013-04-11,,,,,
+2013-04-14,13.802264213562012,14.2335844039917,13.629734992980957,13.974791526794434,666659.0
+2013-04-15,14.061056137084961,14.061056137084961,13.500338554382324,13.672866821289062,1127661.0
+2013-04-16,13.500338554382324,13.629734992980957,13.112150192260742,13.327811241149902,1002836.0
+2013-04-17,13.284679412841797,13.457206726074219,12.896490097045898,13.112150192260742,534182.0
+2013-04-18,,,,,
+2013-04-21,13.370943069458008,14.190451622009277,13.370943069458008,14.147319793701172,3794431.0
+2013-04-22,14.104187965393066,14.2335844039917,13.974791526794434,14.017924308776855,1404745.0
+2013-04-23,13.974791526794434,14.017924308776855,13.802264213562012,13.888527870178223,486637.0
+2013-04-24,13.802264213562012,13.888527870178223,13.672866821289062,13.715999603271484,678831.0
+2013-04-25,,,,,
+2013-04-28,13.888527870178223,13.931659698486328,13.759132385253906,13.802264213562012,435708.0
+2013-04-29,13.802264213562012,13.802264213562012,13.629734992980957,13.672866821289062,539412.0
+2013-04-30,13.672866821289062,13.672866821289062,13.457206726074219,13.543471336364746,1050202.0
+2013-05-01,13.500338554382324,14.061056137084961,13.500338554382324,13.715999603271484,1962952.0
+2013-05-02,13.715999603271484,13.715999603271484,13.715999603271484,13.715999603271484,0.0
+2013-05-05,13.802264213562012,13.974791526794434,13.672866821289062,13.672866821289062,1832265.0
+2013-05-06,13.672866821289062,13.715999603271484,13.457206726074219,13.457206726074219,1087374.0
+2013-05-07,13.457206726074219,13.543471336364746,13.370943069458008,13.370943069458008,717577.0
+2013-05-08,13.370943069458008,13.672866821289062,13.241546630859375,13.500338554382324,2885907.0
+2013-05-09,,,,,
+2013-05-12,13.457206726074219,13.500338554382324,13.327811241149902,13.327811241149902,809661.0
+2013-05-13,13.370943069458008,13.629734992980957,13.19841480255127,13.457206726074219,1644289.0
+2013-05-14,13.414074897766113,13.500338554382324,12.810226440429688,12.896490097045898,2100107.0
+2013-05-15,12.939621925354004,12.98275375366211,12.551432609558105,12.896490097045898,961029.0
+2013-05-16,,,,,
+2013-05-19,13.19841480255127,13.241546630859375,13.069018363952637,13.155282974243164,1496962.0
+2013-05-20,13.19841480255127,13.543471336364746,13.155282974243164,13.284679412841797,2272707.0
+2013-05-21,13.284679412841797,13.629734992980957,13.241546630859375,13.370943069458008,1798051.0
+2013-05-22,13.414074897766113,13.629734992980957,13.370943069458008,13.500338554382324,1551015.0
+2013-05-23,,,,,
+2013-05-26,13.672866821289062,14.319849014282227,13.672866821289062,13.715999603271484,4385552.0
+2013-05-27,13.802264213562012,13.845396041870117,13.327811241149902,13.414074897766113,3379093.0
+2013-05-28,13.457206726074219,14.147319793701172,13.414074897766113,13.888527870178223,2832560.0
+2013-05-29,14.017924308776855,14.147319793701172,13.586603164672852,13.715999603271484,1660708.0
+2013-05-30,,,,,
+2013-06-02,13.759132385253906,13.802264213562012,13.327811241149902,13.457206726074219,4343032.0
+2013-06-03,13.414074897766113,13.457206726074219,13.327811241149902,13.414074897766113,1231770.0
+2013-06-04,13.414074897766113,13.500338554382324,13.19841480255127,13.19841480255127,2302145.0
+2013-06-05,13.19841480255127,13.284679412841797,13.069018363952637,13.19841480255127,714584.0
+2013-06-06,,,,,
+2013-06-09,13.241546630859375,13.241546630859375,12.98275375366211,13.069018363952637,1712233.0
+2013-06-10,13.112150192260742,13.457206726074219,13.025885581970215,13.370943069458008,5496171.0
+2013-06-11,13.370943069458008,13.500338554382324,13.19841480255127,13.284679412841797,2377209.0
+2013-06-12,13.284679412841797,13.327811241149902,13.19841480255127,13.284679412841797,794244.0
+2013-06-13,,,,,
+2013-06-16,12.16324520111084,12.939621925354004,12.16324520111084,12.378905296325684,1948016.0
+2013-06-17,12.50830078125,12.767093658447266,12.50830078125,12.680830001831055,847881.0
+2013-06-18,12.810226440429688,12.896490097045898,12.72396183013916,12.810226440429688,776009.0
+2013-06-19,12.767093658447266,13.500338554382324,12.767093658447266,13.19841480255127,2789531.0
+2013-06-20,,,,,
+2013-06-23,13.974791526794434,14.578640937805176,13.500338554382324,13.672866821289062,5138834.0
+2013-06-24,13.715999603271484,13.715999603271484,13.457206726074219,13.629734992980957,773851.0
+2013-06-25,13.543471336364746,13.888527870178223,13.543471336364746,13.543471336364746,1727231.0
+2013-06-26,13.586603164672852,13.715999603271484,13.457206726074219,13.629734992980957,728896.0
+2013-06-27,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2013-06-30,13.629734992980957,13.672866821289062,13.500338554382324,13.586603164672852,489076.0
+2013-07-01,13.629734992980957,13.802264213562012,13.543471336364746,13.672866821289062,854069.0
+2013-07-02,13.759132385253906,14.061056137084961,13.715999603271484,13.759132385253906,1453560.0
+2013-07-03,13.759132385253906,13.802264213562012,13.586603164672852,13.629734992980957,852569.0
+2013-07-04,13.629734992980957,13.629734992980957,13.629734992980957,13.629734992980957,0.0
+2013-07-07,13.715999603271484,13.715999603271484,13.629734992980957,13.672866821289062,240473.0
+2013-07-08,13.672866821289062,14.017924308776855,13.500338554382324,13.715999603271484,1324501.0
+2013-07-09,13.759132385253906,13.888527870178223,13.629734992980957,13.715999603271484,511241.0
+2013-07-10,13.629734992980957,13.759132385253906,13.629734992980957,13.672866821289062,137519.0
+2013-07-11,,,,,
+2013-07-14,13.586603164672852,14.319849014282227,13.543471336364746,14.147319793701172,3721040.0
+2013-07-15,14.104187965393066,14.147319793701172,13.802264213562012,13.888527870178223,3184094.0
+2013-07-16,13.845396041870117,13.888527870178223,13.759132385253906,13.802264213562012,629285.0
+2013-07-17,13.802264213562012,13.845396041870117,13.586603164672852,13.845396041870117,1204291.0
+2013-07-18,,,,,
+2013-07-21,13.759132385253906,13.888527870178223,13.672866821289062,13.759132385253906,1797794.0
+2013-07-22,13.759132385253906,14.061056137084961,13.672866821289062,13.888527870178223,4515405.0
+2013-07-23,13.888527870178223,14.061056137084961,13.759132385253906,13.888527870178223,3281254.0
+2013-07-24,13.888527870178223,14.104187965393066,13.802264213562012,14.104187965393066,3717857.0
+2013-07-25,14.104187965393066,14.104187965393066,14.104187965393066,14.104187965393066,0.0
+2013-07-28,14.061056137084961,14.104187965393066,13.845396041870117,13.888527870178223,1200009.0
+2013-07-29,13.888527870178223,14.061056137084961,13.802264213562012,14.061056137084961,1907445.0
+2013-07-30,13.888527870178223,13.888527870178223,13.759132385253906,13.888527870178223,3012818.0
+2013-07-31,13.888527870178223,14.017924308776855,13.845396041870117,13.974791526794434,1722330.0
+2013-08-01,14.017924308776855,14.104187965393066,13.888527870178223,13.974791526794434,2097102.0
+2013-08-04,13.931659698486328,14.017924308776855,13.888527870178223,13.888527870178223,1105815.0
+2013-08-05,13.931659698486328,14.017924308776855,13.845396041870117,13.845396041870117,1101059.0
+2013-08-11,13.845396041870117,13.845396041870117,13.845396041870117,13.845396041870117,0.0
+2013-08-13,13.931659698486328,14.017924308776855,13.888527870178223,13.888527870178223,702574.0
+2013-08-14,13.888527870178223,13.931659698486328,13.759132385253906,13.802264213562012,939391.0
+2013-08-15,13.802264213562012,13.888527870178223,13.759132385253906,13.845396041870117,877822.0
+2013-08-18,,,,,
+2013-08-19,13.629734992980957,13.759132385253906,13.543471336364746,13.759132385253906,909893.0
+2013-08-20,13.672866821289062,13.759132385253906,13.543471336364746,13.672866821289062,1501833.0
+2013-08-21,13.629734992980957,14.061056137084961,13.586603164672852,13.759132385253906,8071311.0
+2013-08-22,13.715999603271484,13.845396041870117,13.672866821289062,13.802264213562012,2080036.0
+2013-08-25,13.802264213562012,14.104187965393066,13.715999603271484,13.974791526794434,6756758.0
+2013-08-26,14.017924308776855,14.362980842590332,13.759132385253906,13.759132385253906,8390389.0
+2013-08-27,13.672866821289062,13.672866821289062,12.551432609558105,12.594566345214844,5415647.0
+2013-08-28,12.335773468017578,12.767093658447266,12.16324520111084,12.680830001831055,3501141.0
+2013-08-29,12.72396183013916,12.939621925354004,12.63769817352295,12.767093658447266,2263090.0
+2013-09-01,12.939621925354004,13.025885581970215,12.853358268737793,12.939621925354004,2356100.0
+2013-09-02,12.939621925354004,12.98275375366211,12.767093658447266,12.896490097045898,2222002.0
+2013-09-03,12.939621925354004,13.069018363952637,12.551432609558105,12.63769817352295,3220498.0
+2013-09-04,12.551432609558105,12.551432609558105,12.292640686035156,12.292640686035156,1058919.0
+2013-09-05,12.24950885772705,12.465168952941895,12.16324520111084,12.335773468017578,1144915.0
+2013-09-08,12.465168952941895,12.594566345214844,12.378905296325684,12.378905296325684,957521.0
+2013-09-09,12.422037124633789,12.465168952941895,12.292640686035156,12.335773468017578,879973.0
+2013-09-10,12.680830001831055,12.853358268737793,12.63769817352295,12.72396183013916,2481647.0
+2013-09-11,12.72396183013916,13.19841480255127,12.594566345214844,12.98275375366211,5802516.0
+2013-09-12,13.069018363952637,13.802264213562012,13.025885581970215,13.543471336364746,8397571.0
+2013-09-15,13.802264213562012,13.888527870178223,13.543471336364746,13.715999603271484,6447146.0
+2013-09-16,13.759132385253906,14.190451622009277,13.586603164672852,14.104187965393066,6033243.0
+2013-09-17,14.061056137084961,14.492377281188965,13.974791526794434,13.974791526794434,6422487.0
+2013-09-18,14.061056137084961,14.061056137084961,13.802264213562012,13.888527870178223,2091670.0
+2013-09-19,14.017924308776855,14.104187965393066,13.888527870178223,13.888527870178223,2101598.0
+2013-09-24,13.974791526794434,13.974791526794434,13.845396041870117,13.888527870178223,721987.0
+2013-09-25,13.888527870178223,13.888527870178223,13.888527870178223,13.888527870178223,0.0
+2013-09-26,14.017924308776855,14.061056137084961,13.715999603271484,13.845396041870117,2568357.0
+2013-09-29,13.802264213562012,13.888527870178223,13.586603164672852,13.715999603271484,3215903.0
+2013-09-30,13.629734992980957,13.759132385253906,13.629734992980957,13.672866821289062,1001653.0
+2013-10-01,13.672866821289062,13.931659698486328,13.629734992980957,13.802264213562012,1957394.0
+2013-10-02,13.802264213562012,13.845396041870117,13.672866821289062,13.715999603271484,1077648.0
+2013-10-03,13.715999603271484,13.759132385253906,13.672866821289062,13.715999603271484,892797.0
+2013-10-06,13.715999603271484,13.802264213562012,13.414074897766113,13.629734992980957,1684892.0
+2013-10-07,13.629734992980957,13.715999603271484,13.457206726074219,13.629734992980957,1373567.0
+2013-10-08,13.586603164672852,13.974791526794434,13.543471336364746,13.845396041870117,2396958.0
+2013-10-09,13.802264213562012,13.888527870178223,13.629734992980957,13.629734992980957,1726244.0
+2013-10-10,13.672866821289062,13.802264213562012,13.629734992980957,13.672866821289062,1162158.0
+2013-10-13,13.672866821289062,13.672866821289062,13.672866821289062,13.672866821289062,0.0
+2013-10-20,13.845396041870117,13.888527870178223,13.759132385253906,13.759132385253906,877634.0
+2013-10-21,13.802264213562012,14.017924308776855,13.759132385253906,13.845396041870117,1656354.0
+2013-10-22,13.629734992980957,13.802264213562012,13.629734992980957,13.672866821289062,1857058.0
+2013-10-23,13.629734992980957,13.845396041870117,13.629734992980957,13.715999603271484,1486455.0
+2013-10-24,13.715999603271484,13.715999603271484,13.586603164672852,13.629734992980957,940485.0
+2013-10-27,13.586603164672852,13.672866821289062,13.543471336364746,13.586603164672852,828960.0
+2013-10-28,13.629734992980957,13.715999603271484,13.543471336364746,13.629734992980957,904007.0
+2013-10-29,13.629734992980957,13.715999603271484,13.629734992980957,13.715999603271484,934740.0
+2013-10-30,13.715999603271484,13.845396041870117,13.629734992980957,13.802264213562012,1143399.0
+2013-10-31,13.845396041870117,13.931659698486328,13.759132385253906,13.802264213562012,1290155.0
+2013-11-03,13.888527870178223,14.017924308776855,13.888527870178223,13.888527870178223,601770.0
+2013-11-04,13.931659698486328,13.974791526794434,13.845396041870117,13.974791526794434,610452.0
+2013-11-05,14.017924308776855,14.362980842590332,14.017924308776855,14.190451622009277,4255510.0
+2013-11-06,14.190451622009277,14.2335844039917,14.017924308776855,14.017924308776855,1148238.0
+2013-11-07,14.104187965393066,14.190451622009277,14.017924308776855,14.061056137084961,907092.0
+2013-11-10,14.104187965393066,14.147319793701172,13.974791526794434,14.061056137084961,1213632.0
+2013-11-11,14.017924308776855,14.061056137084961,13.974791526794434,14.017924308776855,393739.0
+2013-11-12,13.974791526794434,14.190451622009277,13.974791526794434,14.104187965393066,1440371.0
+2013-11-13,14.147319793701172,14.190451622009277,13.845396041870117,13.931659698486328,1517346.0
+2013-11-14,13.888527870178223,13.974791526794434,13.802264213562012,13.845396041870117,1038020.0
+2013-11-17,13.888527870178223,14.017924308776855,13.845396041870117,13.888527870178223,1229180.0
+2013-11-18,13.888527870178223,13.931659698486328,13.845396041870117,13.845396041870117,373501.0
+2013-11-19,13.845396041870117,14.017924308776855,13.715999603271484,13.888527870178223,1207461.0
+2013-11-20,14.147319793701172,14.319849014282227,13.974791526794434,14.104187965393066,3539685.0
+2013-11-21,14.147319793701172,14.147319793701172,13.974791526794434,13.974791526794434,1583436.0
+2013-11-24,14.190451622009277,14.319849014282227,14.017924308776855,14.104187965393066,4061028.0
+2013-11-25,14.104187965393066,14.276716232299805,13.974791526794434,14.147319793701172,3766621.0
+2013-11-26,14.147319793701172,14.578640937805176,14.147319793701172,14.406112670898438,6172693.0
+2013-11-27,14.53550910949707,14.664904594421387,14.44924545288086,14.492377281188965,2714318.0
+2013-11-28,14.492377281188965,14.708037376403809,14.44924545288086,14.53550910949707,2564861.0
+2013-12-01,14.578640937805176,14.621772766113281,14.2335844039917,14.276716232299805,2431128.0
+2013-12-02,14.276716232299805,14.362980842590332,14.190451622009277,14.319849014282227,1307947.0
+2013-12-03,14.276716232299805,14.319849014282227,13.974791526794434,13.974791526794434,1207896.0
+2013-12-04,13.974791526794434,14.061056137084961,13.888527870178223,14.017924308776855,903040.0
+2013-12-05,13.974791526794434,14.147319793701172,13.974791526794434,14.017924308776855,511665.0
+2013-12-08,14.104187965393066,14.190451622009277,14.017924308776855,14.104187965393066,1272020.0
+2013-12-09,14.147319793701172,14.147319793701172,14.017924308776855,14.061056137084961,1391340.0
+2013-12-10,14.104187965393066,14.190451622009277,14.061056137084961,14.104187965393066,741149.0
+2013-12-11,14.147319793701172,14.406112670898438,14.104187965393066,14.276716232299805,2790612.0
+2013-12-12,14.319849014282227,14.578640937805176,14.190451622009277,14.578640937805176,2326048.0
+2013-12-15,14.578640937805176,14.751169204711914,14.492377281188965,14.578640937805176,2235317.0
+2013-12-16,14.53550910949707,14.53550910949707,14.2335844039917,14.362980842590332,2006367.0
+2013-12-17,14.362980842590332,14.44924545288086,14.2335844039917,14.406112670898438,1138452.0
+2013-12-18,14.406112670898438,14.578640937805176,14.362980842590332,14.492377281188965,1582469.0
+2013-12-19,14.53550910949707,14.53550910949707,14.362980842590332,14.53550910949707,1837806.0
+2013-12-22,14.53550910949707,14.53550910949707,14.276716232299805,14.362980842590332,2100367.0
+2013-12-23,14.362980842590332,14.362980842590332,14.190451622009277,14.276716232299805,2204313.0
+2013-12-24,14.2335844039917,14.319849014282227,14.147319793701172,14.190451622009277,1488066.0
+2013-12-25,14.2335844039917,14.2335844039917,14.147319793701172,14.190451622009277,550548.0
+2013-12-26,14.2335844039917,14.2335844039917,14.104187965393066,14.2335844039917,1462048.0
+2013-12-29,14.190451622009277,14.44924545288086,14.104187965393066,14.406112670898438,2310554.0
+2013-12-30,14.406112670898438,14.664904594421387,14.406112670898438,14.578640937805176,4435895.0
+2013-12-31,14.664904594421387,14.966830253601074,14.621772766113281,14.923698425292969,5262837.0
+2014-01-01,14.923698425292969,14.923698425292969,14.664904594421387,14.708037376403809,1631869.0
+2014-01-02,14.751169204711914,14.751169204711914,14.578640937805176,14.664904594421387,2022664.0
+2014-01-05,14.621772766113281,14.880565643310547,14.578640937805176,14.664904594421387,2641982.0
+2014-01-06,14.708037376403809,14.923698425292969,14.621772766113281,14.751169204711914,4702208.0
+2014-01-07,14.751169204711914,14.79430103302002,14.578640937805176,14.621772766113281,2472160.0
+2014-01-08,14.621772766113281,14.621772766113281,14.406112670898438,14.492377281188965,1616569.0
+2014-01-09,14.492377281188965,14.578640937805176,14.44924545288086,14.44924545288086,1447704.0
+2014-01-12,14.44924545288086,14.578640937805176,14.362980842590332,14.53550910949707,2224193.0
+2014-01-13,14.53550910949707,14.621772766113281,14.44924545288086,14.53550910949707,1231083.0
+2014-01-14,14.53550910949707,14.53550910949707,14.53550910949707,14.53550910949707,0.0
+2014-01-15,14.751169204711914,15.00996208190918,14.751169204711914,14.837432861328125,3757305.0
+2014-01-16,14.837432861328125,14.837432861328125,14.53550910949707,14.664904594421387,2063371.0
+2014-01-19,14.621772766113281,14.79430103302002,14.44924545288086,14.664904594421387,2249685.0
+2014-01-20,14.708037376403809,14.966830253601074,14.664904594421387,14.751169204711914,5207055.0
+2014-01-21,14.492377281188965,14.53550910949707,14.017924308776855,14.190451622009277,6536200.0
+2014-01-22,14.147319793701172,14.147319793701172,13.759132385253906,13.845396041870117,3733444.0
+2014-01-23,13.802264213562012,13.888527870178223,13.759132385253906,13.888527870178223,2663616.0
+2014-01-26,13.715999603271484,13.845396041870117,13.500338554382324,13.759132385253906,2934101.0
+2014-01-27,13.802264213562012,13.845396041870117,13.500338554382324,13.543471336364746,2642277.0
+2014-01-28,13.586603164672852,13.672866821289062,13.414074897766113,13.500338554382324,1685483.0
+2014-01-29,13.543471336364746,13.586603164672852,13.414074897766113,13.543471336364746,1929053.0
+2014-01-30,13.500338554382324,13.586603164672852,13.370943069458008,13.500338554382324,2016728.0
+2014-02-02,13.586603164672852,13.672866821289062,13.543471336364746,13.586603164672852,2498933.0
+2014-02-03,13.586603164672852,13.715999603271484,13.500338554382324,13.672866821289062,2151350.0
+2014-02-04,13.543471336364746,13.543471336364746,13.414074897766113,13.543471336364746,2687011.0
+2014-02-05,13.543471336364746,13.802264213562012,13.500338554382324,13.715999603271484,3082698.0
+2014-02-06,13.715999603271484,13.802264213562012,13.586603164672852,13.715999603271484,1785318.0
+2014-02-09,13.759132385253906,13.802264213562012,13.672866821289062,13.672866821289062,1687982.0
+2014-02-10,13.629734992980957,13.888527870178223,13.586603164672852,13.888527870178223,1999303.0
+2014-02-11,13.888527870178223,14.190451622009277,13.845396041870117,14.147319793701172,6949881.0
+2014-02-12,14.190451622009277,14.276716232299805,13.974791526794434,14.061056137084961,3140785.0
+2014-02-13,13.974791526794434,14.017924308776855,13.888527870178223,13.974791526794434,1401773.0
+2014-02-16,14.061056137084961,14.061056137084961,13.802264213562012,13.888527870178223,1730649.0
+2014-02-17,13.888527870178223,13.974791526794434,13.715999603271484,13.802264213562012,1541938.0
+2014-02-18,13.802264213562012,13.888527870178223,13.759132385253906,13.845396041870117,1098294.0
+2014-02-19,13.845396041870117,13.931659698486328,13.802264213562012,13.931659698486328,1265413.0
+2014-02-20,13.931659698486328,14.104187965393066,13.888527870178223,14.061056137084961,3220746.0
+2014-02-23,14.147319793701172,14.147319793701172,13.931659698486328,14.017924308776855,2623096.0
+2014-02-24,14.017924308776855,14.190451622009277,13.888527870178223,14.147319793701172,4993743.0
+2014-02-25,14.104187965393066,14.319849014282227,14.104187965393066,14.190451622009277,4282773.0
+2014-02-26,14.104187965393066,14.190451622009277,13.974791526794434,14.017924308776855,3447420.0
+2014-02-27,13.974791526794434,14.104187965393066,13.931659698486328,13.931659698486328,1935411.0
+2014-03-02,14.017924308776855,14.017924308776855,13.715999603271484,13.845396041870117,4219771.0
+2014-03-03,13.802264213562012,13.845396041870117,13.586603164672852,13.759132385253906,3731747.0
+2014-03-04,13.802264213562012,14.79430103302002,13.802264213562012,14.621772766113281,17525838.0
+2014-03-05,14.664904594421387,15.139357566833496,14.406112670898438,14.923698425292969,22564209.0
+2014-03-06,15.00996208190918,15.398150444030762,14.966830253601074,15.268754005432129,9777660.0
+2014-03-09,15.35501766204834,16.00200080871582,15.35501766204834,15.743206977844238,12928114.0
+2014-03-10,15.743206977844238,15.872603416442871,15.527546882629395,15.743206977844238,5577964.0
+2014-03-11,15.743206977844238,15.743206977844238,15.527546882629395,15.613810539245605,5106174.0
+2014-03-12,15.5706787109375,15.743206977844238,15.35501766204834,15.656943321228027,4637653.0
+2014-03-13,15.656943321228027,15.656943321228027,15.656943321228027,15.656943321228027,0.0
+2014-03-16,15.613810539245605,15.700075149536133,15.5706787109375,15.5706787109375,2199472.0
+2014-03-17,15.613810539245605,16.347055435180664,15.441283226013184,16.13139533996582,7388292.0
+2014-03-18,16.174528121948242,16.260791778564453,15.958867073059082,16.00200080871582,2493492.0
+2014-03-19,16.04513168334961,16.13139533996582,15.82947063446045,15.915735244750977,1401567.0
+2014-03-20,15.958867073059082,15.958867073059082,15.700075149536133,15.786338806152344,1336385.0
+2014-03-23,15.82947063446045,16.00200080871582,15.82947063446045,15.915735244750977,844404.0
+2014-03-24,15.958867073059082,16.08826446533203,15.82947063446045,15.915735244750977,1623501.0
+2014-03-25,15.915735244750977,15.915735244750977,15.786338806152344,15.786338806152344,1283362.0
+2014-03-26,15.872603416442871,15.958867073059082,15.743206977844238,15.786338806152344,960447.0
+2014-03-27,15.613810539245605,15.743206977844238,15.441283226013184,15.5706787109375,1398687.0
+2014-03-30,15.5706787109375,15.656943321228027,15.398150444030762,15.527546882629395,1647852.0
+2014-03-31,15.527546882629395,15.527546882629395,15.35501766204834,15.398150444030762,1068429.0
+2014-04-01,15.398150444030762,15.915735244750977,15.398150444030762,15.786338806152344,2594417.0
+2014-04-02,15.786338806152344,16.00200080871582,15.786338806152344,15.82947063446045,1602522.0
+2014-04-03,15.872603416442871,15.915735244750977,15.700075149536133,15.872603416442871,2236692.0
+2014-04-06,16.08826446533203,16.907772064208984,16.08826446533203,16.821508407592773,6427947.0
+2014-04-07,16.735244750976562,17.252830505371094,16.64898109436035,16.994037628173828,2320565.0
+2014-04-08,16.994037628173828,17.425357818603516,16.907772064208984,17.037168502807617,2179860.0
+2014-04-09,17.123432159423828,17.986074447631836,17.123432159423828,17.68415069580078,4184412.0
+2014-04-10,17.899810791015625,17.899810791015625,17.511621475219727,17.68415069580078,1258142.0
+2014-04-13,17.252830505371094,17.899810791015625,17.252830505371094,17.68415069580078,1075352.0
+2014-04-14,17.68415069580078,18.029207229614258,17.597885131835938,17.856679916381836,2783121.0
+2014-04-15,17.942943572998047,18.503660202026367,17.942943572998047,18.460527420043945,1176178.0
+2014-04-16,18.20173454284668,19.1506404876709,18.11547088623047,18.762451171875,2105787.0
+2014-04-17,18.848716735839844,19.1506404876709,18.848716735839844,18.891849517822266,699922.0
+2014-04-20,18.978113174438477,18.978113174438477,18.67618751525879,18.891849517822266,1108291.0
+2014-04-21,18.934980392456055,18.934980392456055,18.71932029724121,18.805583953857422,477899.0
+2014-04-22,18.891849517822266,18.978113174438477,18.762451171875,18.805583953857422,298538.0
+2014-04-23,18.934980392456055,19.323169708251953,18.848716735839844,18.891849517822266,824115.0
+2014-04-24,19.10750961303711,20.487735748291016,18.978113174438477,19.883886337280273,2497250.0
+2014-04-27,20.056415557861328,20.70339584350586,20.056415557861328,20.272075653076172,1126725.0
+2014-04-28,20.358339309692383,20.530866622924805,19.625093460083008,20.31520652770996,3036628.0
+2014-04-29,20.272075653076172,20.87592315673828,20.099546432495117,20.272075653076172,1710161.0
+2014-04-30,20.31520652770996,20.61713218688965,20.14267921447754,20.22894287109375,668490.0
+2014-05-01,20.272075653076172,20.61713218688965,20.056415557861328,20.185810089111328,472875.0
+2014-05-04,20.099546432495117,20.272075653076172,19.84075355529785,19.927017211914062,485615.0
+2014-05-05,19.927017211914062,20.14267921447754,19.625093460083008,20.14267921447754,595691.0
+2014-05-06,20.099546432495117,20.099546432495117,19.66822624206543,19.797622680664062,256308.0
+2014-05-07,19.71135711669922,20.185810089111328,19.71135711669922,19.927017211914062,277366.0
+2014-05-08,20.056415557861328,20.056415557861328,19.66822624206543,19.71135711669922,492505.0
+2014-05-11,19.66822624206543,19.75448989868164,19.538829803466797,19.625093460083008,234081.0
+2014-05-12,19.538829803466797,19.625093460083008,19.28003692626953,19.323169708251953,648116.0
+2014-05-13,19.366300582885742,20.401470184326172,19.323169708251953,19.71135711669922,1507715.0
+2014-05-14,19.883886337280273,20.099546432495117,19.71135711669922,19.927017211914062,451276.0
+2014-05-15,20.013282775878906,20.013282775878906,19.495698928833008,19.66822624206543,892006.0
+2014-05-18,19.625093460083008,19.71135711669922,19.409433364868164,19.58196258544922,489688.0
+2014-05-19,19.58196258544922,19.58196258544922,19.064376831054688,19.23690414428711,796736.0
+2014-05-20,19.366300582885742,19.495698928833008,18.978113174438477,19.495698928833008,605254.0
+2014-05-21,19.366300582885742,20.056415557861328,19.28003692626953,19.84075355529785,886634.0
+2014-05-22,19.927017211914062,20.013282775878906,19.495698928833008,19.495698928833008,505663.0
+2014-05-25,19.409433364868164,19.84075355529785,19.366300582885742,19.452566146850586,791297.0
+2014-05-26,19.409433364868164,19.452566146850586,19.323169708251953,19.409433364868164,559678.0
+2014-05-27,19.495698928833008,20.272075653076172,19.409433364868164,19.797622680664062,2474944.0
+2014-05-28,19.84075355529785,19.883886337280273,19.366300582885742,19.452566146850586,1216616.0
+2014-05-29,19.452566146850586,19.625093460083008,19.23690414428711,19.409433364868164,551021.0
+2014-06-01,19.409433364868164,19.452566146850586,19.28003692626953,19.323169708251953,319147.0
+2014-06-02,19.323169708251953,19.452566146850586,19.1506404876709,19.19377326965332,607881.0
+2014-06-03,19.23690414428711,19.366300582885742,19.064376831054688,19.10750961303711,613485.0
+2014-06-04,19.10750961303711,19.538829803466797,19.064376831054688,19.409433364868164,923048.0
+2014-06-05,19.409433364868164,19.625093460083008,19.323169708251953,19.409433364868164,851723.0
+2014-06-08,19.495698928833008,19.58196258544922,19.021244049072266,19.323169708251953,592790.0
+2014-06-09,19.366300582885742,19.409433364868164,19.28003692626953,19.323169708251953,220622.0
+2014-06-10,19.366300582885742,19.495698928833008,19.1506404876709,19.19377326965332,802467.0
+2014-06-11,19.19377326965332,19.19377326965332,19.021244049072266,19.1506404876709,246654.0
+2014-06-12,19.064376831054688,19.1506404876709,18.848716735839844,18.848716735839844,317246.0
+2014-06-15,18.67618751525879,18.934980392456055,18.546791076660156,18.805583953857422,617394.0
+2014-06-16,18.67618751525879,18.848716735839844,18.331132888793945,18.374263763427734,141887.0
+2014-06-17,17.942943572998047,18.417396545410156,17.727283477783203,18.11547088623047,537973.0
+2014-06-18,18.15860366821289,18.546791076660156,18.11547088623047,18.417396545410156,213833.0
+2014-06-19,18.589923858642578,18.589923858642578,18.20173454284668,18.331132888793945,166344.0
+2014-06-22,18.374263763427734,18.589923858642578,17.986074447631836,18.2448673248291,134837.0
+2014-06-23,18.11547088623047,18.15860366821289,17.856679916381836,18.15860366821289,148314.0
+2014-06-24,18.15860366821289,18.15860366821289,17.770414352416992,18.029207229614258,127410.0
+2014-06-25,18.20173454284668,18.288000106811523,17.986074447631836,18.2448673248291,122785.0
+2014-06-26,18.20173454284668,18.546791076660156,18.20173454284668,18.417396545410156,221969.0
+2014-06-29,18.374263763427734,18.374263763427734,18.11547088623047,18.11547088623047,134834.0
+2014-06-30,18.20173454284668,18.417396545410156,18.15860366821289,18.15860366821289,215860.0
+2014-07-01,18.331132888793945,18.374263763427734,18.288000106811523,18.331132888793945,97769.0
+2014-07-02,18.417396545410156,18.848716735839844,18.374263763427734,18.67618751525879,640625.0
+2014-07-03,18.71932029724121,18.848716735839844,18.633056640625,18.71932029724121,296714.0
+2014-07-06,18.891849517822266,19.19377326965332,18.891849517822266,18.934980392456055,564150.0
+2014-07-07,18.978113174438477,19.021244049072266,18.934980392456055,18.978113174438477,261775.0
+2014-07-08,18.978113174438477,19.064376831054688,18.848716735839844,18.934980392456055,326861.0
+2014-07-09,18.891849517822266,18.891849517822266,18.71932029724121,18.71932029724121,123360.0
+2014-07-10,18.71932029724121,18.71932029724121,18.288000106811523,18.374263763427734,810561.0
+2014-07-13,18.417396545410156,19.10750961303711,18.374263763427734,19.021244049072266,1349081.0
+2014-07-14,19.10750961303711,19.538829803466797,19.021244049072266,19.366300582885742,1359375.0
+2014-07-15,19.409433364868164,19.625093460083008,19.28003692626953,19.366300582885742,388119.0
+2014-07-16,19.366300582885742,19.71135711669922,19.19377326965332,19.58196258544922,541239.0
+2014-07-17,19.538829803466797,19.625093460083008,19.323169708251953,19.366300582885742,500073.0
+2014-07-20,19.19377326965332,19.366300582885742,19.021244049072266,19.021244049072266,177204.0
+2014-07-21,18.633056640625,18.805583953857422,18.460527420043945,18.589923858642578,656261.0
+2014-07-22,18.589923858642578,18.978113174438477,18.589923858642578,18.71932029724121,629795.0
+2014-07-23,18.762451171875,18.848716735839844,18.503660202026367,18.589923858642578,703260.0
+2014-07-24,18.546791076660156,18.848716735839844,18.546791076660156,18.762451171875,567364.0
+2014-08-03,18.978113174438477,19.23690414428711,18.891849517822266,19.19377326965332,571447.0
+2014-08-04,19.19377326965332,19.71135711669922,19.19377326965332,19.452566146850586,507816.0
+2014-08-05,19.452566146850586,19.452566146850586,18.978113174438477,19.10750961303711,665010.0
+2014-08-06,19.10750961303711,19.28003692626953,18.978113174438477,19.28003692626953,269641.0
+2014-08-07,19.10750961303711,19.75448989868164,19.10750961303711,19.58196258544922,944334.0
+2014-08-10,19.538829803466797,19.75448989868164,19.366300582885742,19.409433364868164,488355.0
+2014-08-11,19.28003692626953,19.452566146850586,19.23690414428711,19.28003692626953,365533.0
+2014-08-12,19.323169708251953,19.58196258544922,19.19377326965332,19.409433364868164,801301.0
+2014-08-13,19.366300582885742,19.625093460083008,19.366300582885742,19.366300582885742,876827.0
+2014-08-14,19.495698928833008,19.797622680664062,19.452566146850586,19.538829803466797,864433.0
+2014-08-17,19.538829803466797,19.625093460083008,19.366300582885742,19.409433364868164,485202.0
+2014-08-18,19.452566146850586,21.091583251953125,19.452566146850586,20.832792282104492,4881033.0
+2014-08-19,20.832792282104492,21.048452377319336,20.530866622924805,20.74652862548828,840764.0
+2014-08-20,20.530866622924805,20.962188720703125,20.530866622924805,20.70339584350586,793731.0
+2014-08-21,20.530866622924805,21.479772567749023,20.530866622924805,20.962188720703125,2600252.0
+2014-08-24,21.048452377319336,21.091583251953125,20.74652862548828,20.78965950012207,784773.0
+2014-08-25,20.87592315673828,20.919055938720703,19.84075355529785,20.31520652770996,748099.0
+2014-08-26,20.31520652770996,20.962188720703125,19.84075355529785,20.70339584350586,712499.0
+2014-08-27,20.487735748291016,21.566036224365234,20.487735748291016,21.134716033935547,2012991.0
+2014-08-28,21.134716033935547,21.134716033935547,20.61713218688965,20.78965950012207,580405.0
+2014-08-31,20.87592315673828,21.26411247253418,20.70339584350586,20.70339584350586,713116.0
+2014-09-01,20.74652862548828,21.005319595336914,20.660263061523438,20.962188720703125,400131.0
+2014-09-02,20.919055938720703,21.005319595336914,20.74652862548828,20.74652862548828,454265.0
+2014-09-03,20.74652862548828,20.87592315673828,20.487735748291016,20.530866622924805,527055.0
+2014-09-04,20.61713218688965,20.61713218688965,20.358339309692383,20.487735748291016,303470.0
+2014-09-07,20.573999404907227,20.87592315673828,20.530866622924805,20.74652862548828,588886.0
+2014-09-08,20.919055938720703,21.134716033935547,20.87592315673828,21.048452377319336,562354.0
+2014-09-09,21.134716033935547,21.3072452545166,21.005319595336914,21.3072452545166,908657.0
+2014-09-10,21.393508911132812,22.32084846496582,21.393508911132812,21.522905349731445,7911068.0
+2014-09-11,21.522905349731445,22.536508560180664,21.22098159790039,22.2130184173584,6311980.0
+2014-09-14,22.105188369750977,22.752168655395508,21.566036224365234,21.997358322143555,3102906.0
+2014-09-15,21.997358322143555,22.2130184173584,21.673866271972656,21.889528274536133,829667.0
+2014-09-16,21.889528274536133,22.105188369750977,21.673866271972656,21.78169822692871,642169.0
+2014-09-17,22.105188369750977,22.32084846496582,21.673866271972656,21.997358322143555,742120.0
+2014-09-18,21.997358322143555,23.93830108642578,21.997358322143555,23.183490753173828,9808605.0
+2014-09-21,22.536508560180664,22.967830657958984,21.479772567749023,21.479772567749023,5534697.0
+2014-09-22,21.134716033935547,21.134716033935547,20.272075653076172,20.530866622924805,3490388.0
+2014-09-24,20.272075653076172,20.401470184326172,19.58196258544922,19.883886337280273,1797847.0
+2014-09-25,20.099546432495117,20.22894287109375,19.84075355529785,19.927017211914062,1040098.0
+2014-09-28,19.883886337280273,20.444602966308594,19.625093460083008,20.272075653076172,1021112.0
+2014-09-29,20.185810089111328,20.832792282104492,20.099546432495117,20.70339584350586,1090925.0
+2014-09-30,20.61713218688965,20.74652862548828,20.487735748291016,20.530866622924805,649734.0
+2014-10-01,20.61713218688965,20.61713218688965,20.31520652770996,20.444602966308594,282606.0
+2014-10-02,20.272075653076172,20.31520652770996,20.14267921447754,20.272075653076172,378068.0
+2014-10-12,19.452566146850586,19.75448989868164,18.20173454284668,18.20173454284668,1540709.0
+2014-10-13,18.20173454284668,18.546791076660156,17.295961380004883,18.460527420043945,2663375.0
+2014-10-14,18.2448673248291,18.331132888793945,17.727283477783203,18.072338104248047,1414443.0
+2014-10-15,18.072338104248047,18.288000106811523,17.899810791015625,18.11547088623047,831550.0
+2014-10-16,17.813547134399414,17.899810791015625,16.390188217163086,17.252830505371094,1490538.0
+2014-10-19,17.899810791015625,18.029207229614258,17.727283477783203,17.899810791015625,348392.0
+2014-10-20,18.072338104248047,18.072338104248047,17.68415069580078,17.727283477783203,710605.0
+2014-10-21,17.856679916381836,18.288000106811523,17.68415069580078,18.2448673248291,905991.0
+2014-10-22,18.288000106811523,19.1506404876709,18.288000106811523,18.978113174438477,1202559.0
+2014-10-23,18.762451171875,18.934980392456055,18.460527420043945,18.934980392456055,313432.0
+2014-10-26,18.891849517822266,19.19377326965332,18.891849517822266,19.064376831054688,322377.0
+2014-10-27,19.10750961303711,19.10750961303711,18.848716735839844,19.064376831054688,234941.0
+2014-10-28,18.934980392456055,19.409433364868164,18.805583953857422,19.323169708251953,232998.0
+2014-10-29,19.538829803466797,20.22894287109375,19.19377326965332,19.19377326965332,422889.0
+2014-10-30,19.021244049072266,19.19377326965332,18.546791076660156,19.021244049072266,545893.0
+2014-11-02,19.1506404876709,19.28003692626953,18.20173454284668,19.021244049072266,349009.0
+2014-11-03,18.978113174438477,19.19377326965332,18.978113174438477,19.021244049072266,288530.0
+2014-11-04,18.934980392456055,19.064376831054688,18.546791076660156,18.589923858642578,229349.0
+2014-11-05,18.633056640625,18.633056640625,17.770414352416992,18.288000106811523,145242.0
+2014-11-06,18.288000106811523,18.67618751525879,18.20173454284668,18.633056640625,279228.0
+2014-11-09,18.633056640625,18.978113174438477,18.546791076660156,18.805583953857422,82187.0
+2014-11-10,18.67618751525879,18.805583953857422,18.67618751525879,18.805583953857422,111406.0
+2014-11-11,18.71932029724121,18.71932029724121,18.460527420043945,18.71932029724121,150294.0
+2014-11-12,18.331132888793945,18.589923858642578,18.331132888793945,18.546791076660156,520271.0
+2014-11-13,18.460527420043945,18.460527420043945,18.374263763427734,18.417396545410156,63720.0
+2014-11-16,18.417396545410156,18.417396545410156,18.072338104248047,18.20173454284668,83455.0
+2014-11-17,18.15860366821289,18.15860366821289,16.821508407592773,16.821508407592773,474271.0
+2014-11-18,16.994037628173828,17.295961380004883,16.60584831237793,17.166566848754883,216859.0
+2014-11-19,17.166566848754883,17.382226943969727,16.950904846191406,17.123432159423828,435578.0
+2014-11-20,17.037168502807617,17.252830505371094,16.994037628173828,17.037168502807617,407914.0
+2014-11-23,17.123432159423828,17.339094161987305,17.123432159423828,17.252830505371094,373086.0
+2014-11-24,17.252830505371094,17.252830505371094,16.950904846191406,16.994037628173828,79068.0
+2014-11-25,17.037168502807617,17.037168502807617,16.433319091796875,16.562715530395508,646922.0
+2014-11-26,16.433319091796875,16.433319091796875,15.5706787109375,16.00200080871582,388713.0
+2014-11-27,15.915735244750977,16.260791778564453,15.82947063446045,16.217660903930664,315792.0
+2014-11-30,15.527546882629395,15.700075149536133,15.268754005432129,15.311885833740234,167696.0
+2014-12-01,15.484415054321289,15.872603416442871,15.484415054321289,15.786338806152344,283028.0
+2014-12-02,15.872603416442871,16.174528121948242,15.872603416442871,16.13139533996582,330011.0
+2014-12-03,16.00200080871582,16.260791778564453,16.00200080871582,16.174528121948242,198265.0
+2014-12-04,16.347055435180664,16.51958465576172,16.260791778564453,16.476451873779297,383454.0
+2014-12-07,16.51958465576172,16.51958465576172,16.174528121948242,16.217660903930664,453567.0
+2014-12-08,16.174528121948242,16.217660903930664,15.872603416442871,15.872603416442871,138293.0
+2014-12-09,15.527546882629395,15.700075149536133,15.311885833740234,15.656943321228027,106964.0
+2014-12-10,15.527546882629395,15.5706787109375,14.966830253601074,15.00996208190918,254780.0
+2014-12-11,14.966830253601074,14.966830253601074,14.53550910949707,14.664904594421387,368208.0
+2014-12-14,14.53550910949707,14.53550910949707,13.888527870178223,14.104187965393066,259822.0
+2014-12-15,14.2335844039917,14.362980842590332,12.98275375366211,13.155282974243164,335617.0
+2014-12-16,12.939621925354004,12.939621925354004,12.120113372802734,12.24950885772705,393173.0
+2014-12-17,12.206377029418945,12.680830001831055,11.516263961791992,12.378905296325684,179015.0
+2014-12-18,12.72396183013916,13.586603164672852,12.72396183013916,13.586603164672852,271447.0
+2014-12-21,14.104187965393066,14.406112670898438,13.500338554382324,14.061056137084961,204847.0
+2014-12-22,13.759132385253906,14.53550910949707,13.759132385253906,14.53550910949707,356488.0
+2014-12-23,14.53550910949707,14.880565643310547,14.53550910949707,14.708037376403809,268122.0
+2014-12-24,14.880565643310547,15.441283226013184,14.79430103302002,14.966830253601074,778186.0
+2014-12-25,15.09622573852539,15.182490348815918,14.79430103302002,15.00996208190918,243099.0
+2014-12-28,15.00996208190918,15.35501766204834,15.00996208190918,15.268754005432129,511774.0
+2014-12-29,15.139357566833496,15.527546882629395,15.139357566833496,15.311885833740234,256906.0
+2014-12-30,14.966830253601074,15.139357566833496,14.664904594421387,14.880565643310547,206546.0
+2014-12-31,14.880565643310547,15.268754005432129,13.500338554382324,14.578640937805176,263991.0
+2015-01-01,14.44924545288086,14.751169204711914,13.974791526794434,14.664904594421387,77821.0
+2015-01-04,15.398150444030762,15.743206977844238,15.09622573852539,15.268754005432129,144062.0
+2015-01-05,14.751169204711914,15.00996208190918,14.406112670898438,14.406112670898438,93202.0
+2015-01-06,13.802264213562012,14.2335844039917,13.672866821289062,14.2335844039917,743129.0
+2015-01-07,14.2335844039917,14.492377281188965,13.974791526794434,14.190451622009277,887325.0
+2015-01-08,14.44924545288086,14.44924545288086,14.061056137084961,14.061056137084961,1271174.0
+2015-01-11,14.2335844039917,14.837432861328125,14.017924308776855,14.362980842590332,845864.0
+2015-01-12,14.276716232299805,14.621772766113281,14.276716232299805,14.276716232299805,1120279.0
+2015-01-13,13.931659698486328,14.276716232299805,13.586603164672852,14.2335844039917,478476.0
+2015-01-14,14.276716232299805,14.406112670898438,14.147319793701172,14.362980842590332,372291.0
+2015-01-15,14.44924545288086,14.492377281188965,14.276716232299805,14.44924545288086,534509.0
+2015-01-18,14.44924545288086,14.751169204711914,14.44924545288086,14.751169204711914,313829.0
+2015-01-19,14.966830253601074,15.225622177124023,14.79430103302002,14.923698425292969,578015.0
+2015-01-20,14.966830253601074,15.09622573852539,14.708037376403809,15.053093910217285,373337.0
+2015-01-21,15.053093910217285,15.915735244750977,15.00996208190918,15.225622177124023,707049.0
+2015-01-22,15.225622177124023,16.00200080871582,15.225622177124023,15.82947063446045,469784.0
+2015-01-26,16.04513168334961,16.303924560546875,15.872603416442871,16.217660903930664,524985.0
+2015-01-27,16.303924560546875,16.303924560546875,16.08826446533203,16.260791778564453,669028.0
+2015-01-28,17.252830505371094,17.252830505371094,16.562715530395508,16.60584831237793,519842.0
+2015-01-29,16.60584831237793,17.425357818603516,16.260791778564453,17.123432159423828,1391764.0
+2015-02-01,17.425357818603516,18.029207229614258,17.252830505371094,17.295961380004883,1031156.0
+2015-02-02,17.252830505371094,17.382226943969727,17.166566848754883,17.209697723388672,361206.0
+2015-02-03,17.295961380004883,17.295961380004883,16.994037628173828,16.994037628173828,807605.0
+2015-02-04,17.037168502807617,17.68415069580078,17.037168502807617,17.339094161987305,812179.0
+2015-02-05,17.209697723388672,17.511621475219727,17.123432159423828,17.468490600585938,391720.0
+2015-02-08,17.511621475219727,17.597885131835938,17.295961380004883,17.425357818603516,834923.0
+2015-02-09,17.468490600585938,17.468490600585938,17.166566848754883,17.166566848754883,266655.0
+2015-02-10,17.037168502807617,17.425357818603516,17.037168502807617,17.252830505371094,227306.0
+2015-02-11,17.123432159423828,17.252830505371094,16.433319091796875,16.735244750976562,193454.0
+2015-02-12,16.864641189575195,17.08030128479004,16.778377532958984,16.994037628173828,311137.0
+2015-02-15,17.123432159423828,17.68415069580078,17.037168502807617,17.511621475219727,696732.0
+2015-02-16,17.68415069580078,17.727283477783203,17.339094161987305,17.68415069580078,905806.0
+2015-02-17,17.55475425720215,18.11547088623047,17.511621475219727,17.68415069580078,587208.0
+2015-02-18,17.899810791015625,17.942943572998047,17.252830505371094,17.252830505371094,663434.0
+2015-02-19,17.295961380004883,18.331132888793945,17.08030128479004,18.11547088623047,1077397.0
+2015-02-22,18.20173454284668,18.331132888793945,17.68415069580078,17.68415069580078,632056.0
+2015-02-23,17.55475425720215,17.64101791381836,17.252830505371094,17.295961380004883,503625.0
+2015-02-24,16.950904846191406,17.511621475219727,16.950904846191406,17.468490600585938,206491.0
+2015-02-25,17.55475425720215,17.55475425720215,17.339094161987305,17.347719192504883,214645.0
+2015-02-26,17.295961380004883,17.425357818603516,17.166566848754883,17.20538330078125,258976.0
+2015-03-01,17.166566848754883,17.339094161987305,17.037168502807617,17.295961380004883,400300.0
+2015-03-02,17.166566848754883,17.425357818603516,17.166566848754883,17.22694969177246,311951.0
+2015-03-03,17.295961380004883,17.813547134399414,17.295961380004883,17.61082649230957,384542.0
+2015-03-04,17.55475425720215,17.727283477783203,17.468490600585938,17.507308959960938,448121.0
+2015-03-05,17.468490600585938,17.64101791381836,17.468490600585938,17.559066772460938,165953.0
+2015-03-08,17.68415069580078,18.20173454284668,17.55475425720215,17.899810791015625,903033.0
+2015-03-09,17.68415069580078,18.20173454284668,17.55475425720215,17.899810791015625,903033.0
+2015-03-10,18.029207229614258,18.029207229614258,17.64101791381836,17.770414352416992,264016.0
+2015-03-11,17.727283477783203,17.813547134399414,17.597885131835938,17.727283477783203,242749.0
+2015-03-12,17.64101791381836,18.20173454284668,17.64101791381836,18.029207229614258,641633.0
+2015-03-15,17.813547134399414,18.374263763427734,17.68415069580078,18.11547088623047,1132405.0
+2015-03-16,18.11547088623047,18.589923858642578,17.727283477783203,17.899810791015625,1456934.0
+2015-03-17,17.986074447631836,18.20173454284668,17.68415069580078,18.11547088623047,1125999.0
+2015-03-18,18.11547088623047,19.19377326965332,18.029207229614258,18.503660202026367,3109133.0
+2015-03-19,18.762451171875,19.75448989868164,18.67618751525879,19.409433364868164,3098091.0
+2015-03-22,19.71135711669922,20.487735748291016,19.28003692626953,20.185810089111328,3990315.0
+2015-03-23,20.185810089111328,20.401470184326172,19.409433364868164,19.452566146850586,1991689.0
+2015-03-24,18.15860366821289,18.848716735839844,17.597885131835938,17.64101791381836,8270033.0
+2015-03-25,17.597885131835938,17.770414352416992,15.958867073059082,15.958867073059082,4283526.0
+2015-03-26,14.44924545288086,15.743206977844238,14.44924545288086,15.656943321228027,1922634.0
+2015-03-29,15.958867073059082,16.347055435180664,15.613810539245605,15.958867073059082,1517640.0
+2015-03-30,16.04513168334961,16.562715530395508,15.786338806152344,15.82947063446045,1480642.0
+2015-03-31,15.82947063446045,15.915735244750977,15.268754005432129,15.398150444030762,586556.0
+2015-04-01,15.527546882629395,15.527546882629395,15.139357566833496,15.311885833740234,375980.0
+2015-04-02,15.35501766204834,15.441283226013184,14.664904594421387,14.79430103302002,409168.0
+2015-04-05,14.751169204711914,14.79430103302002,14.2335844039917,14.362980842590332,357768.0
+2015-04-06,14.44924545288086,14.578640937805176,14.319849014282227,14.406112670898438,518579.0
+2015-04-07,14.492377281188965,15.743206977844238,14.492377281188965,15.35501766204834,2605402.0
+2015-04-08,15.35501766204834,15.82947063446045,15.053093910217285,15.311885833740234,4964490.0
+2015-04-09,15.182490348815918,15.484415054321289,15.139357566833496,15.225622177124023,1916650.0
+2015-04-12,15.311885833740234,15.484415054321289,15.139357566833496,15.139357566833496,1260952.0
+2015-04-13,15.139357566833496,15.35501766204834,15.09622573852539,15.225622177124023,544916.0
+2015-04-14,15.268754005432129,15.311885833740234,14.880565643310547,14.923698425292969,1230782.0
+2015-04-15,15.09622573852539,15.225622177124023,14.966830253601074,15.225622177124023,1016612.0
+2015-04-16,15.268754005432129,15.527546882629395,15.139357566833496,15.35501766204834,1371587.0
+2015-04-19,15.613810539245605,15.82947063446045,15.5706787109375,15.656943321228027,961741.0
+2015-04-20,15.700075149536133,16.00200080871582,15.484415054321289,15.700075149536133,1287941.0
+2015-04-21,16.00200080871582,16.00200080871582,15.743206977844238,15.786338806152344,405899.0
+2015-04-22,16.04513168334961,16.303924560546875,15.82947063446045,16.174528121948242,977928.0
+2015-04-23,16.174528121948242,16.347055435180664,16.08826446533203,16.174528121948242,607610.0
+2015-04-26,16.260791778564453,16.347055435180664,16.13139533996582,16.243539810180664,662469.0
+2015-04-27,16.303924560546875,16.476451873779297,15.958867073059082,16.355682373046875,926057.0
+2015-04-28,16.347055435180664,16.864641189575195,16.174528121948242,16.446260452270508,1559164.0
+2015-04-29,16.51958465576172,16.864641189575195,16.260791778564453,16.787002563476562,1095416.0
+2015-04-30,16.787002563476562,16.787002563476562,16.787002563476562,16.787002563476562,0.0
+2015-05-03,17.252830505371094,17.382226943969727,16.821508407592773,16.920713424682617,1001804.0
+2015-05-04,16.950904846191406,17.037168502807617,16.60584831237793,16.821508407592773,693386.0
+2015-05-05,16.907772064208984,17.037168502807617,16.64898109436035,16.774063110351562,587627.0
+2015-05-06,16.735244750976562,16.821508407592773,16.735244750976562,16.743871688842773,180422.0
+2015-05-07,16.692113876342773,16.735244750976562,16.433319091796875,16.60153579711914,198110.0
+2015-05-10,16.60153579711914,16.60153579711914,16.60153579711914,16.60153579711914,0.0
+2015-05-11,16.60153579711914,16.60153579711914,16.60153579711914,16.60153579711914,0.0
+2015-05-12,16.217660903930664,16.303924560546875,15.958867073059082,16.256479263305664,276745.0
+2015-05-13,16.174528121948242,16.51958465576172,16.00200080871582,16.0623836517334,278307.0
+2015-05-14,16.08826446533203,16.260791778564453,16.08826446533203,16.226285934448242,161306.0
+2015-05-17,16.303924560546875,16.950904846191406,16.303924560546875,16.778377532958984,777806.0
+2015-05-18,16.821508407592773,17.55475425720215,16.778377532958984,17.21401023864746,2029990.0
+2015-05-19,17.252830505371094,17.339094161987305,16.994037628173828,17.024229049682617,469356.0
+2015-05-20,17.037168502807617,17.037168502807617,16.562715530395508,16.62310028076172,880275.0
+2015-05-21,16.64898109436035,16.994037628173828,16.51958465576172,16.709365844726562,702841.0
+2015-05-24,16.60584831237793,17.08030128479004,16.562715530395508,17.00266456604004,770813.0
+2015-05-25,17.123432159423828,17.209697723388672,16.778377532958984,17.06736183166504,1128141.0
+2015-05-26,17.08030128479004,18.11547088623047,17.08030128479004,17.464176177978516,7094993.0
+2015-05-27,17.511621475219727,17.55475425720215,17.252830505371094,17.330467224121094,1079514.0
+2015-05-28,17.382226943969727,17.382226943969727,17.08030128479004,17.166566848754883,687970.0
+2015-05-31,17.123432159423828,17.166566848754883,16.735244750976562,16.843074798583984,605702.0
+2015-06-01,16.778377532958984,16.821508407592773,16.476451873779297,16.73955726623535,795002.0
+2015-06-02,16.692113876342773,16.994037628173828,16.692113876342773,16.817195892333984,582450.0
+2015-06-03,16.864641189575195,16.864641189575195,16.60584831237793,16.821508407592773,612418.0
+2015-06-04,16.821508407592773,17.166566848754883,16.692113876342773,16.925025939941406,730127.0
+2015-06-07,16.950904846191406,17.382226943969727,16.864641189575195,17.06736183166504,2349022.0
+2015-06-08,17.123432159423828,17.468490600585938,16.864641189575195,16.937965393066406,1481201.0
+2015-06-09,16.907772064208984,17.166566848754883,16.562715530395508,16.735244750976562,1364497.0
+2015-06-10,16.864641189575195,16.994037628173828,16.64898109436035,16.834449768066406,1311096.0
+2015-06-11,16.907772064208984,16.907772064208984,16.60584831237793,16.774063110351562,545517.0
+2015-06-14,16.778377532958984,17.123432159423828,16.778377532958984,17.08461570739746,868520.0
+2015-06-15,17.166566848754883,17.166566848754883,16.60584831237793,16.799943923950195,1215366.0
+2015-06-16,16.778377532958984,16.907772064208984,16.735244750976562,16.856014251708984,380858.0
+2015-06-17,16.864641189575195,16.864641189575195,16.692113876342773,16.730932235717773,389913.0
+2015-06-18,16.735244750976562,16.778377532958984,16.64898109436035,16.65760612487793,183960.0
+2015-06-21,16.735244750976562,16.735244750976562,16.174528121948242,16.243539810180664,484813.0
+2015-06-22,16.217660903930664,16.303924560546875,15.915735244750977,16.00200080871582,297558.0
+2015-06-23,16.04513168334961,16.13139533996582,15.872603416442871,16.0106258392334,408751.0
+2015-06-24,16.0106258392334,16.0106258392334,16.0106258392334,16.0106258392334,0.0
+2015-06-25,16.303924560546875,16.347055435180664,16.174528121948242,16.18315315246582,509006.0
+2015-06-28,16.08826446533203,16.347055435180664,15.958867073059082,16.10551643371582,389601.0
+2015-06-29,16.00200080871582,16.00200080871582,15.527546882629395,15.76477336883545,275001.0
+2015-06-30,15.656943321228027,16.08826446533203,15.35501766204834,16.01925277709961,263358.0
+2015-07-01,16.00200080871582,16.00200080871582,15.743206977844238,15.82947063446045,378567.0
+2015-07-02,15.786338806152344,15.786338806152344,15.311885833740234,15.402463912963867,977896.0
+2015-07-05,15.311885833740234,15.398150444030762,15.225622177124023,15.242875099182129,943047.0
+2015-07-06,15.09622573852539,15.139357566833496,14.966830253601074,15.001335144042969,762277.0
+2015-07-07,15.139357566833496,15.35501766204834,14.708037376403809,14.746855735778809,1657661.0
+2015-07-08,14.621772766113281,14.708037376403809,14.492377281188965,14.531195640563965,848176.0
+2015-07-09,14.621772766113281,14.79430103302002,14.578640937805176,14.621772766113281,2145370.0
+2015-07-12,14.79430103302002,15.053093910217285,14.708037376403809,14.859000205993652,2507085.0
+2015-07-13,14.880565643310547,14.923698425292969,14.578640937805176,14.613146781921387,2006991.0
+2015-07-14,14.664904594421387,14.664904594421387,14.362980842590332,14.470810890197754,2001895.0
+2015-07-15,14.406112670898438,14.44924545288086,14.017924308776855,14.354353904724121,3979583.0
+2015-07-19,14.354353904724121,14.354353904724121,14.354353904724121,14.354353904724121,0.0
+2015-07-20,14.354353904724121,14.354353904724121,14.354353904724121,14.354353904724121,0.0
+2015-07-21,14.354353904724121,14.354353904724121,14.354353904724121,14.354353904724121,0.0
+2015-07-22,14.492377281188965,14.53550910949707,14.319849014282227,14.362980842590332,1412178.0
+2015-07-23,14.319849014282227,14.362980842590332,14.190451622009277,14.250837326049805,1420056.0
+2015-07-26,14.276716232299805,14.319849014282227,14.104187965393066,14.190451622009277,1093003.0
+2015-07-27,14.147319793701172,14.147319793701172,13.888527870178223,13.888527870178223,654920.0
+2015-07-28,13.845396041870117,13.845396041870117,13.586603164672852,13.74619197845459,1129785.0
+2015-07-29,13.715999603271484,14.061056137084961,13.715999603271484,13.940285682678223,1421751.0
+2015-07-30,13.931659698486328,13.974791526794434,13.802264213562012,13.944600105285645,1412758.0
+2015-08-02,13.802264213562012,13.845396041870117,12.939621925354004,13.448580741882324,1710237.0
+2015-08-03,13.414074897766113,14.017924308776855,13.370943069458008,13.7936372756958,3587256.0
+2015-08-04,13.715999603271484,13.759132385253906,13.500338554382324,13.599542617797852,1029713.0
+2015-08-05,13.672866821289062,13.888527870178223,13.672866821289062,13.72031307220459,1473529.0
+2015-08-06,13.759132385253906,13.759132385253906,13.241546630859375,13.530531883239746,906587.0
+2015-08-09,13.586603164672852,13.672866821289062,13.327811241149902,13.547783851623535,1284378.0
+2015-08-10,13.586603164672852,13.672866821289062,13.500338554382324,13.582289695739746,1514937.0
+2015-08-11,13.629734992980957,13.845396041870117,13.370943069458008,13.414074897766113,2179245.0
+2015-08-12,13.069018363952637,13.370943069458008,12.939621925354004,13.362316131591797,1352726.0
+2015-08-13,13.414074897766113,13.543471336364746,13.069018363952637,13.138030052185059,901950.0
+2015-08-16,13.069018363952637,13.19841480255127,12.465168952941895,12.754154205322266,1487162.0
+2015-08-17,12.680830001831055,12.853358268737793,12.465168952941895,12.503988265991211,1049177.0
+2015-08-18,12.24950885772705,12.422037124633789,11.257471084594727,11.382554054260254,3815510.0
+2015-08-19,11.386866569519043,11.516263961791992,10.610489845275879,10.675188064575195,1996502.0
+2015-08-20,10.330131530761719,11.300602912902832,9.985074996948242,11.089256286621094,2281223.0
+2015-08-23,10.308566093444824,10.675188064575195,9.985074996948242,9.998015403747559,1692995.0
+2015-08-24,10.13603687286377,10.265433311462402,9.057735443115234,9.096553802490234,2904054.0
+2015-08-25,9.359660148620605,9.769414901733398,9.187131881713867,9.683150291442871,5817586.0
+2015-08-26,9.489055633544922,9.769414901733398,9.3165283203125,9.407105445861816,2306452.0
+2015-08-27,9.79098129272461,10.092905044555664,9.726283073425293,9.907437324523926,3301823.0
+2015-08-30,10.35169792175293,10.567358016967773,10.006641387939453,10.054085731506348,1849785.0
+2015-08-31,9.898811340332031,9.920376777648926,9.747849464416504,9.84273910522461,1008532.0
+2015-09-01,9.898811340332031,9.963508605957031,9.747849464416504,9.85567855834961,1006552.0
+2015-09-02,9.834113121032715,9.85567855834961,9.553753852844238,9.821172714233398,1947374.0
+2015-09-03,9.920376777648926,9.985074996948242,9.812546730041504,9.87724494934082,1670703.0
+2015-09-06,9.704715728759766,9.769414901733398,9.596885681152344,9.696089744567871,1218285.0
+2015-09-07,9.704715728759766,9.920376777648926,9.704715728759766,9.765101432800293,1451935.0
+2015-09-08,9.769414901733398,10.330131530761719,9.704715728759766,10.239554405212402,1869311.0
+2015-09-09,10.35169792175293,10.610489845275879,10.265433311462402,10.524226188659668,4591891.0
+2015-09-10,10.308566093444824,10.739886283874512,10.265433311462402,10.571670532226562,2797984.0
+2015-09-13,10.481094360351562,10.783018112182617,10.481094360351562,10.60617733001709,2268717.0
+2015-09-14,10.567358016967773,10.610489845275879,10.394829750061035,10.420708656311035,965177.0
+2015-09-15,10.459527969360352,10.481094360351562,10.243866920471191,10.381890296936035,873180.0
+2015-09-16,10.43796157836914,10.481094360351562,10.308566093444824,10.356011390686035,586806.0
+2015-09-17,10.35169792175293,10.35169792175293,10.200735092163086,10.265433311462402,585550.0
+2015-09-20,10.22230052947998,10.286999702453613,10.049773216247559,10.235240936279297,2524622.0
+2015-09-21,10.13603687286377,10.308566093444824,10.13603687286377,10.166230201721191,2667349.0
+2015-09-27,10.166230201721191,10.166230201721191,10.166230201721191,10.166230201721191,0.0
+2015-09-28,10.166230201721191,10.166230201721191,10.166230201721191,10.166230201721191,0.0
+2015-09-29,10.028206825256348,10.071338653564453,9.834113121032715,10.028206825256348,1036609.0
+2015-09-30,10.114471435546875,10.13603687286377,10.006641387939453,10.019580841064453,866626.0
+2015-10-01,10.028206825256348,10.092905044555664,9.920376777648926,9.933316230773926,1795698.0
+2015-10-04,9.898811340332031,10.22230052947998,9.898811340332031,10.13603687286377,3706125.0
+2015-10-05,10.22230052947998,10.308566093444824,10.092905044555664,10.14466381072998,3898138.0
+2015-10-06,10.15760326385498,10.200735092163086,10.006641387939453,10.05840015411377,2687776.0
+2015-10-07,10.114471435546875,10.243866920471191,10.114471435546875,10.166230201721191,3866486.0
+2015-10-08,10.179168701171875,10.481094360351562,10.114471435546875,10.381890296936035,2951722.0
+2015-10-11,10.545791625976562,10.610489845275879,10.394829750061035,10.528538703918457,2757293.0
+2015-10-12,10.545791625976562,10.739886283874512,10.43796157836914,10.705381393432617,5086812.0
+2015-10-13,10.696754455566406,10.91241455078125,10.481094360351562,10.519912719726562,5262378.0
+2015-10-14,10.459527969360352,10.675188064575195,10.416396141052246,10.468153953552246,2228835.0
+2015-10-15,10.394829750061035,10.653621673583984,10.22230052947998,10.330131530761719,2580854.0
+2015-10-18,10.22230052947998,10.502659797668457,10.22230052947998,10.463841438293457,1765495.0
+2015-10-19,10.481094360351562,10.545791625976562,10.37326431274414,10.40345573425293,1301312.0
+2015-10-20,10.286999702453613,10.43796157836914,10.243866920471191,10.252493858337402,1249721.0
+2015-10-21,10.22230052947998,10.243866920471191,9.941943168640137,9.972134590148926,576067.0
+2015-10-22,9.920376777648926,9.941943168640137,9.704715728759766,9.769414901733398,829869.0
+2015-10-25,9.898811340332031,9.898811340332031,9.66158390045166,9.678836822509766,482643.0
+2015-10-26,9.683150291442871,9.769414901733398,9.402791976928711,9.726283073425293,927425.0
+2015-10-27,9.704715728759766,9.704715728759766,9.338093757629395,9.389851570129395,468046.0
+2015-10-28,9.165566444396973,9.402791976928711,9.10086727142334,9.3165283203125,809759.0
+2015-10-29,9.467490196228027,9.532188415527344,9.251830101013184,9.2906494140625,643861.0
+2015-11-01,9.251830101013184,9.359660148620605,9.057735443115234,9.10949420928955,1240835.0
+2015-11-02,9.057735443115234,9.683150291442871,9.057735443115234,9.532188415527344,2882766.0
+2015-11-03,9.510622024536133,9.510622024536133,9.230263710021973,9.247515678405762,1113857.0
+2015-11-04,9.3812255859375,9.402791976928711,9.208698272705078,9.389851570129395,805043.0
+2015-11-05,9.359660148620605,9.596885681152344,9.359660148620605,9.476116180419922,1529657.0
+2015-11-08,9.532188415527344,9.57532024383545,9.3165283203125,9.484743118286133,713023.0
+2015-11-09,9.532188415527344,9.769414901733398,9.445923805236816,9.640018463134766,992363.0
+2015-11-10,9.704715728759766,9.920376777648926,9.618452072143555,9.739221572875977,1619085.0
+2015-11-11,9.704715728759766,9.920376777648926,9.704715728759766,9.825486183166504,922040.0
+2015-11-12,9.79098129272461,9.834113121032715,9.704715728759766,9.704715728759766,497784.0
+2015-11-15,9.359660148620605,9.57532024383545,9.294961929321289,9.351033210754395,681038.0
+2015-11-16,9.3812255859375,9.489055633544922,9.3165283203125,9.415732383728027,319891.0
+2015-11-17,9.467490196228027,9.57532024383545,9.273395538330078,9.303587913513184,748500.0
+2015-11-18,9.359660148620605,9.402791976928711,9.187131881713867,9.286334991455078,752625.0
+2015-11-19,9.3165283203125,9.618452072143555,9.294961929321289,9.56238079071045,1928682.0
+2015-11-22,9.79098129272461,9.963508605957031,9.747849464416504,9.916064262390137,2737788.0
+2015-11-23,9.941943168640137,9.941943168640137,9.445923805236816,9.532188415527344,1779225.0
+2015-11-24,9.596885681152344,9.85567855834961,9.596885681152344,9.627079010009766,1203313.0
+2015-11-25,9.704715728759766,10.006641387939453,9.596885681152344,9.924690246582031,2328992.0
+2015-11-26,10.006641387939453,10.7183198928833,9.985074996948242,10.343070983886719,8076620.0
+2015-11-29,10.416396141052246,10.481094360351562,10.200735092163086,10.269746780395508,1979547.0
+2015-11-30,10.265433311462402,10.567358016967773,10.179168701171875,10.481094360351562,2172865.0
+2015-12-01,10.502659797668457,10.998679161071777,10.43796157836914,10.843402862548828,3355454.0
+2015-12-02,10.955547332763672,11.041810989379883,10.653621673583984,10.908101081848145,4488453.0
+2015-12-03,10.91241455078125,11.257471084594727,10.675188064575195,10.731260299682617,6062590.0
+2015-12-06,10.610489845275879,10.826149940490723,10.502659797668457,10.563044548034668,3066782.0
+2015-12-07,10.545791625976562,10.545791625976562,9.985074996948242,10.067026138305664,2134110.0
+2015-12-08,9.85567855834961,9.85567855834961,9.66158390045166,9.670210838317871,1411017.0
+2015-12-09,9.704715728759766,10.006641387939453,9.66158390045166,9.812546730041504,2426270.0
+2015-12-10,9.834113121032715,9.87724494934082,9.553753852844238,9.57532024383545,1575340.0
+2015-12-13,9.273395538330078,9.273395538330078,8.971470832824707,9.178504943847656,3127767.0
+2015-12-14,9.273395538330078,9.402791976928711,8.82050895690918,8.859328269958496,3347826.0
+2015-12-15,8.928339004516602,9.3165283203125,8.928339004516602,9.221636772155762,2479792.0
+2015-12-16,9.532188415527344,9.618452072143555,9.3165283203125,9.489055633544922,2814682.0
+2015-12-17,9.57532024383545,9.66158390045166,9.489055633544922,9.63570499420166,2224970.0
+2015-12-20,9.467490196228027,9.532188415527344,9.359660148620605,9.476116180419922,1015534.0
+2015-12-21,9.489055633544922,9.510622024536133,9.402791976928711,9.424358367919922,756518.0
+2015-12-22,9.445923805236816,9.726283073425293,9.445923805236816,9.683150291442871,1818101.0
+2015-12-23,9.747849464416504,9.85567855834961,9.532188415527344,9.592573165893555,2106035.0
+2015-12-24,9.640018463134766,9.704715728759766,9.553753852844238,9.57532024383545,734597.0
+2015-12-27,9.618452072143555,9.920376777648926,9.57532024383545,9.90312385559082,2492996.0
+2015-12-28,9.920376777648926,10.243866920471191,9.87724494934082,10.079965591430664,2068569.0
+2015-12-29,9.963508605957031,10.179168701171875,9.834113121032715,10.101531982421875,746789.0
+2015-12-30,10.13603687286377,10.15760326385498,9.898811340332031,9.92900276184082,1683714.0
+2015-12-31,9.87724494934082,10.049773216247559,9.79098129272461,9.911749839782715,1510166.0
+2016-01-03,9.941943168640137,10.092905044555664,9.920376777648926,9.976449012756348,1067616.0
+2016-01-04,9.920376777648926,10.006641387939453,9.596885681152344,9.61413860321045,947169.0
+2016-01-05,9.66158390045166,9.79098129272461,9.532188415527344,9.63570499420166,815963.0
+2016-01-06,9.704715728759766,9.704715728759766,9.057735443115234,9.286334991455078,1098032.0
+2016-01-07,8.691113471984863,9.273395538330078,8.626415252685547,8.997349739074707,1466952.0
+2016-01-10,8.997349739074707,8.997349739074707,8.997349739074707,8.997349739074707,0.0
+2016-01-11,8.997349739074707,8.997349739074707,8.997349739074707,8.997349739074707,0.0
+2016-01-12,9.489055633544922,9.489055633544922,9.014602661132812,9.079300880432129,2717003.0
+2016-01-13,9.165566444396973,9.187131881713867,8.84207534790039,8.89383316040039,1804323.0
+2016-01-14,8.626415252685547,8.712678909301758,8.022565841674805,8.113142967224121,1912785.0
+2016-01-17,7.375584125518799,7.50498104095459,7.310885906219482,7.310885906219482,1934384.0
+2016-01-18,7.246188163757324,7.461849212646484,6.987395763397217,7.233249187469482,3316805.0
+2016-01-19,7.354018211364746,7.569678783416748,7.354018211364746,7.483415126800537,3787571.0
+2016-01-20,7.138358116149902,7.138358116149902,6.750168800354004,6.750168800354004,2632708.0
+2016-01-21,6.340415000915527,6.707036972045898,6.254149913787842,6.512942790985107,2519922.0
+2016-01-24,6.987395763397217,6.987395763397217,6.771735191345215,6.857999801635742,1510650.0
+2016-01-25,6.901132106781006,6.901132106781006,6.64233922958374,6.758796215057373,641979.0
+2016-01-26,6.663905143737793,7.052093982696533,6.599206924438477,7.0219011306762695,1207131.0
+2016-01-27,7.073659896850586,7.224621772766113,7.0305280685424805,7.138358116149902,1202223.0
+2016-01-28,7.138358116149902,7.50498104095459,7.138358116149902,7.401463985443115,1795758.0
+2016-01-31,7.548112869262695,7.67750883102417,7.418715953826904,7.461849212646484,1455309.0
+2016-02-01,7.461849212646484,7.8069047927856445,7.440282821655273,7.746520042419434,2489495.0
+2016-02-02,7.591245174407959,7.720641136169434,7.332451820373535,7.362645149230957,1342474.0
+2016-02-03,7.28931999206543,7.763772964477539,7.267754077911377,7.617124080657959,2241496.0
+2016-02-04,7.763772964477539,7.850037097930908,7.50498104095459,7.535172939300537,1684243.0
+2016-02-07,7.50498104095459,7.699075222015381,7.375584125518799,7.53085994720459,3446859.0
+2016-02-08,7.569678783416748,7.612811088562012,7.28931999206543,7.41008996963501,1874122.0
+2016-02-09,7.332451820373535,7.6343770027160645,7.28931999206543,7.392837047576904,1540065.0
+2016-02-10,7.28931999206543,7.461849212646484,7.28931999206543,7.310885906219482,2172241.0
+2016-02-11,7.28931999206543,7.375584125518799,7.052093982696533,7.060719966888428,816339.0
+2016-02-14,7.246188163757324,7.332451820373535,6.491376876831055,6.594893932342529,977750.0
+2016-02-15,6.64233922958374,6.879566192626953,6.64233922958374,6.8019280433654785,610355.0
+2016-02-16,6.901132106781006,6.987395763397217,6.728602886199951,6.879566192626953,1367202.0
+2016-02-17,6.857999801635742,7.159924030303955,6.857999801635742,7.138358116149902,1830322.0
+2016-02-18,7.2030558586120605,7.375584125518799,7.159924030303955,7.306572914123535,1507998.0
+2016-02-21,7.332451820373535,7.461849212646484,7.246188163757324,7.319512844085693,1104674.0
+2016-02-22,7.440282821655273,7.50498104095459,7.354018211364746,7.470475196838379,1746382.0
+2016-02-23,7.461849212646484,7.591245174407959,7.418715953826904,7.565365791320801,1506890.0
+2016-02-24,7.461849212646484,7.548112869262695,7.354018211364746,7.354018211364746,1110486.0
+2016-02-25,7.461849212646484,7.483415126800537,7.354018211364746,7.3798980712890625,555459.0
+2016-02-28,7.440282821655273,7.699075222015381,7.440282821655273,7.673195838928223,1968590.0
+2016-02-29,7.763772964477539,8.044132232666016,7.6343770027160645,7.703388214111328,5223993.0
+2016-03-01,7.785338878631592,8.022565841674805,7.785338878631592,7.970807075500488,3613234.0
+2016-03-02,8.022565841674805,8.06569766998291,7.8069047927856445,7.888855934143066,2890728.0
+2016-03-03,7.893168926239014,8.00100040435791,7.871603012084961,7.884542942047119,2332593.0
+2016-03-06,8.022565841674805,8.151962280273438,7.936301231384277,8.113142967224121,4216066.0
+2016-03-07,8.151962280273438,8.281357765197754,7.979433059692383,8.0570707321167,3930026.0
+2016-03-08,8.108830451965332,8.238225936889648,7.979433059692383,8.212347030639648,2221636.0
+2016-03-09,8.087264060974121,8.195094108581543,8.087264060974121,8.10451602935791,1485347.0
+2016-03-10,8.151962280273438,8.25979232788086,7.979433059692383,8.022565841674805,2301176.0
+2016-03-13,8.022565841674805,8.108830451965332,8.00100040435791,8.022565841674805,1157978.0
+2016-03-14,8.044132232666016,8.087264060974121,7.8284711837768555,7.884542942047119,1003691.0
+2016-03-15,7.850037097930908,7.979433059692383,7.8069047927856445,7.901795864105225,1576119.0
+2016-03-16,7.936301231384277,8.32448959350586,7.850037097930908,8.251166343688965,7475297.0
+2016-03-17,8.389187812805176,8.475452423095703,8.151962280273438,8.177841186523438,5549202.0
+2016-03-20,8.195094108581543,8.32448959350586,8.151962280273438,8.246851921081543,3498208.0
+2016-03-21,8.25979232788086,8.25979232788086,8.108830451965332,8.143335342407227,2393177.0
+2016-03-22,8.130395889282227,8.173527717590332,7.936301231384277,8.0053129196167,1458568.0
+2016-03-23,7.979433059692383,8.238225936889648,7.979433059692383,8.151962280273438,4525316.0
+2016-03-24,8.151962280273438,8.238225936889648,8.06569766998291,8.095890045166016,1861345.0
+2016-03-27,8.095890045166016,8.095890045166016,8.095890045166016,8.095890045166016,0.0
+2016-03-28,8.095890045166016,8.095890045166016,8.095890045166016,8.095890045166016,0.0
+2016-03-29,7.95786714553833,7.95786714553833,7.8069047927856445,7.901795864105225,741909.0
+2016-03-30,7.95786714553833,8.00100040435791,7.871603012084961,7.979433059692383,866274.0
+2016-03-31,7.871603012084961,7.979433059692383,7.8284711837768555,7.9751200675964355,700272.0
+2016-04-03,7.914734840393066,7.914734840393066,7.548112869262695,7.578304767608643,1996474.0
+2016-04-04,7.569678783416748,7.720641136169434,7.569678783416748,7.630064010620117,1725620.0
+2016-04-05,7.6343770027160645,8.00100040435791,7.612811088562012,7.79827880859375,3188624.0
+2016-04-06,7.8284711837768555,7.936301231384277,7.8069047927856445,7.841411113739014,1421960.0
+2016-04-07,7.893168926239014,8.00100040435791,7.871603012084961,7.931987762451172,1395302.0
+2016-04-10,8.022565841674805,8.06569766998291,7.979433059692383,7.979433059692383,1666228.0
+2016-04-11,7.763772964477539,7.850037097930908,7.720641136169434,7.733581066131592,1171561.0
+2016-04-12,7.742207050323486,7.785338878631592,7.720641136169434,7.759459972381592,912441.0
+2016-04-13,7.785338878631592,7.914734840393066,7.742207050323486,7.8543500900268555,1547419.0
+2016-04-14,7.893168926239014,8.130395889282227,7.871603012084961,7.927674770355225,5006487.0
+2016-04-17,7.936301231384277,8.00100040435791,7.785338878631592,7.802591800689697,1912555.0
+2016-04-18,7.67750883102417,7.850037097930908,7.612811088562012,7.837098121643066,918342.0
+2016-04-19,7.893168926239014,8.00100040435791,7.871603012084961,7.940615177154541,1449668.0
+2016-04-20,7.914734840393066,8.087264060974121,7.893168926239014,7.953554153442383,2038571.0
+2016-04-21,7.979433059692383,8.022565841674805,7.893168926239014,7.979433059692383,1619641.0
+2016-04-24,8.044132232666016,8.238225936889648,7.979433059692383,8.147648811340332,4732417.0
+2016-04-25,8.151962280273438,8.238225936889648,8.06569766998291,8.134709358215332,3238362.0
+2016-04-26,8.173527717590332,8.34605598449707,8.06569766998291,8.208032608032227,3630008.0
+2016-04-27,8.32448959350586,8.453886032104492,8.238225936889648,8.436633110046387,3272974.0
+2016-04-28,8.497017860412598,8.626415252685547,8.34605598449707,8.406440734863281,4488557.0
+2016-05-01,8.389187812805176,8.453886032104492,8.108830451965332,8.225285530090332,2504034.0
+2016-05-02,8.195094108581543,8.25979232788086,8.108830451965332,8.164900779724121,1157015.0
+2016-05-03,8.195094108581543,8.238225936889648,8.044132232666016,8.0570707321167,1146010.0
+2016-05-04,8.00100040435791,8.173527717590332,8.00100040435791,8.06569766998291,2104174.0
+2016-05-05,8.173527717590332,8.238225936889648,8.087264060974121,8.126083374023438,1782763.0
+2016-05-08,8.151962280273438,8.302924156188965,8.151962280273438,8.199406623840332,3137606.0
+2016-05-09,8.238225936889648,8.281357765197754,8.151962280273438,8.151962280273438,1226437.0
+2016-05-10,8.130395889282227,8.453886032104492,8.06569766998291,8.216659545898438,4572212.0
+2016-05-11,8.32448959350586,8.32448959350586,8.130395889282227,8.182153701782227,1865099.0
+2016-05-12,8.195094108581543,8.238225936889648,8.130395889282227,8.156274795532227,1695253.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.022565841674805,8.044132232666016,7.850037097930908,7.9751200675964355,1099981.0
+2016-05-25,8.022565841674805,8.302924156188965,7.893168926239014,8.216659545898438,2192090.0
+2016-05-26,8.281357765197754,8.389187812805176,8.195094108581543,8.195094108581543,2687644.0
+2016-05-29,8.238225936889648,8.281357765197754,8.151962280273438,8.190780639648438,1423511.0
+2016-05-30,8.151962280273438,8.32448959350586,8.108830451965332,8.199406623840332,1263164.0
+2016-05-31,8.195094108581543,8.32448959350586,8.173527717590332,8.27273178100586,1181737.0
+2016-06-01,8.302924156188965,8.540149688720703,8.25979232788086,8.376249313354492,4102063.0
+2016-06-02,8.389187812805176,8.497017860412598,8.389187812805176,8.410754203796387,1775722.0
+2016-06-05,8.453886032104492,8.583283424377441,8.281357765197754,8.367622375488281,1291625.0
+2016-06-06,8.367622375488281,8.475452423095703,8.32448959350586,8.397814750671387,528425.0
+2016-06-07,8.410754203796387,8.712678909301758,8.410754203796387,8.669547080993652,2954330.0
+2016-06-08,8.712678909301758,9.230263710021973,8.626415252685547,8.975784301757812,4174132.0
+2016-06-09,8.949905395507812,8.971470832824707,8.712678909301758,8.84207534790039,1300442.0
+2016-06-12,8.755810737609863,8.971470832824707,8.712678909301758,8.859328269958496,712219.0
+2016-06-13,8.863640785217285,8.971470832824707,8.84207534790039,8.850701332092285,389415.0
+2016-06-14,,,,,
+2016-06-15,8.669547080993652,8.777377128601074,8.540149688720703,8.540149688720703,1059819.0
+2016-06-16,8.410754203796387,8.453886032104492,8.302924156188965,8.376249313354492,393349.0
+2016-06-19,8.367622375488281,8.497017860412598,8.32448959350586,8.34605598449707,235773.0
+2016-06-20,8.389187812805176,8.540149688720703,8.367622375488281,8.367622375488281,525659.0
+2016-06-21,8.410754203796387,8.518584251403809,8.34605598449707,8.445260047912598,448619.0
+2016-06-22,8.432319641113281,8.475452423095703,8.389187812805176,8.410754203796387,209591.0
+2016-06-23,8.389187812805176,8.497017860412598,8.389187812805176,8.410754203796387,701111.0
+2016-06-26,8.367622375488281,9.230263710021973,8.367622375488281,9.230263710021973,7007967.0
+2016-06-27,9.618452072143555,10.006641387939453,9.122432708740234,9.144000053405762,10294329.0
+2016-06-28,9.10086727142334,9.683150291442871,9.079300880432129,9.467490196228027,5701701.0
+2016-06-29,9.489055633544922,9.66158390045166,9.3165283203125,9.3165283203125,1687570.0
+2016-06-30,9.359660148620605,9.402791976928711,9.251830101013184,9.273395538330078,1083179.0
+2016-07-03,9.359660148620605,9.402791976928711,9.251830101013184,9.273395538330078,1083179.0
+2016-07-04,9.273395538330078,9.273395538330078,9.273395538330078,9.273395538330078,0.0
+2016-07-05,9.273395538330078,9.273395538330078,9.273395538330078,9.273395538330078,0.0
+2016-07-06,9.273395538330078,9.273395538330078,9.273395538330078,9.273395538330078,0.0
+2016-07-10,9.402791976928711,9.683150291442871,9.3812255859375,9.553753852844238,1835443.0
+2016-07-11,9.57532024383545,9.57532024383545,9.3165283203125,9.359660148620605,1066825.0
+2016-07-12,9.3812255859375,9.3812255859375,9.251830101013184,9.3165283203125,767656.0
+2016-07-14,9.445923805236816,9.467490196228027,9.338093757629395,9.338093757629395,786927.0
+2016-07-17,9.3165283203125,9.424358367919922,9.3165283203125,9.3812255859375,350368.0
+2016-07-18,9.359660148620605,9.359660148620605,9.230263710021973,9.294961929321289,682281.0
+2016-07-19,9.294961929321289,9.359660148620605,9.187131881713867,9.208698272705078,634921.0
+2016-07-20,9.208698272705078,9.3812255859375,9.187131881713867,9.294961929321289,815073.0
+2016-07-21,9.273395538330078,9.424358367919922,9.187131881713867,9.208698272705078,727637.0
+2016-07-24,9.230263710021973,9.230263710021973,8.971470832824707,9.014602661132812,363481.0
+2016-07-25,9.036169052124023,9.057735443115234,8.84207534790039,8.928339004516602,414920.0
+2016-07-26,8.928339004516602,9.057735443115234,8.863640785217285,8.885207176208496,113029.0
+2016-07-27,8.928339004516602,8.928339004516602,8.626415252685547,8.669547080993652,363434.0
+2016-07-28,8.540149688720703,8.928339004516602,8.453886032104492,8.84207534790039,950867.0
+2016-07-31,8.669547080993652,8.863640785217285,8.626415252685547,8.82050895690918,871757.0
+2016-08-01,8.798942565917969,8.84207534790039,8.734245300292969,8.84207534790039,384658.0
+2016-08-02,8.84207534790039,8.928339004516602,8.734245300292969,8.928339004516602,709036.0
+2016-08-03,8.971470832824707,8.971470832824707,8.777377128601074,8.82050895690918,492211.0
+2016-08-04,8.777377128601074,8.863640785217285,8.712678909301758,8.863640785217285,1121527.0
+2016-08-07,8.798942565917969,8.949905395507812,8.798942565917969,8.949905395507812,258508.0
+2016-08-08,8.971470832824707,9.014602661132812,8.971470832824707,9.014602661132812,106134.0
+2016-08-09,9.014602661132812,9.057735443115234,8.949905395507812,9.014602661132812,637159.0
+2016-08-10,9.036169052124023,9.057735443115234,8.928339004516602,9.014602661132812,164800.0
+2016-08-11,8.949905395507812,8.971470832824707,8.90677261352539,8.928339004516602,171932.0
+2016-08-14,8.949905395507812,9.187131881713867,8.90677261352539,9.187131881713867,634729.0
+2016-08-15,9.208698272705078,9.208698272705078,9.057735443115234,9.079300880432129,369673.0
+2016-08-16,9.144000053405762,9.165566444396973,8.928339004516602,8.971470832824707,595466.0
+2016-08-17,8.971470832824707,9.079300880432129,8.863640785217285,9.036169052124023,656295.0
+2016-08-18,8.949905395507812,9.079300880432129,8.777377128601074,9.057735443115234,559706.0
+2016-08-21,9.057735443115234,9.187131881713867,8.971470832824707,9.057735443115234,857851.0
+2016-08-22,9.057735443115234,9.079300880432129,8.734245300292969,8.949905395507812,478961.0
+2016-08-23,8.928339004516602,8.971470832824707,8.798942565917969,8.863640785217285,301464.0
+2016-08-24,8.949905395507812,8.949905395507812,8.432319641113281,8.453886032104492,394147.0
+2016-08-25,8.518584251403809,8.626415252685547,8.108830451965332,8.626415252685547,1255195.0
+2016-08-28,8.497017860412598,9.294961929321289,8.497017860412598,9.294961929321289,2068697.0
+2016-08-29,9.273395538330078,9.66158390045166,9.273395538330078,9.489055633544922,1863905.0
+2016-08-30,9.489055633544922,9.57532024383545,9.359660148620605,9.424358367919922,672545.0
+2016-08-31,9.359660148620605,9.467490196228027,9.057735443115234,9.10086727142334,629740.0
+2016-09-01,9.057735443115234,9.057735443115234,8.669547080993652,8.863640785217285,491049.0
+2016-09-04,8.84207534790039,9.618452072143555,8.84207534790039,9.359660148620605,1846440.0
+2016-09-05,9.467490196228027,9.553753852844238,9.359660148620605,9.359660148620605,450713.0
+2016-09-06,9.359660148620605,9.467490196228027,9.294961929321289,9.3165283203125,226522.0
+2016-09-07,9.359660148620605,9.359660148620605,9.165566444396973,9.208698272705078,312257.0
+2016-09-08,9.3165283203125,9.338093757629395,9.208698272705078,9.251830101013184,178871.0
+2016-09-11,9.251830101013184,9.251830101013184,9.251830101013184,9.251830101013184,0.0
+2016-09-12,9.251830101013184,9.251830101013184,9.251830101013184,9.251830101013184,0.0
+2016-09-18,9.10086727142334,9.187131881713867,8.863640785217285,8.949905395507812,228391.0
+2016-09-19,8.885207176208496,8.90677261352539,8.583283424377441,8.626415252685547,351323.0
+2016-09-20,8.647980690002441,8.712678909301758,8.497017860412598,8.669547080993652,240547.0
+2016-09-21,8.755810737609863,8.928339004516602,8.734245300292969,8.755810737609863,291984.0
+2016-09-22,8.755810737609863,8.928339004516602,8.734245300292969,8.755810737609863,291984.0
+2016-09-25,8.734245300292969,8.971470832824707,8.712678909301758,8.798942565917969,271737.0
+2016-09-26,8.84207534790039,8.84207534790039,8.712678909301758,8.734245300292969,144729.0
+2016-09-27,8.497017860412598,8.497017860412598,8.044132232666016,8.130395889282227,295599.0
+2016-09-28,8.130395889282227,8.130395889282227,7.375584125518799,7.548112869262695,323144.0
+2016-09-29,7.397150039672852,7.8069047927856445,7.332451820373535,7.655942916870117,392587.0
+2016-10-02,7.8069047927856445,7.8069047927856445,6.944263935089111,7.0305280685424805,279657.0
+2016-10-03,7.11679220199585,7.2030558586120605,6.556075096130371,6.987395763397217,879816.0
+2016-10-04,7.073659896850586,7.095225811004639,6.793301105499268,7.073659896850586,360518.0
+2016-10-05,7.11679220199585,7.2030558586120605,7.0305280685424805,7.181489944458008,700191.0
+2016-10-06,7.2030558586120605,7.2030558586120605,7.052093982696533,7.095225811004639,561500.0
+2016-10-09,7.073659896850586,7.095225811004639,6.901132106781006,6.901132106781006,272203.0
+2016-10-10,6.901132106781006,7.008962154388428,6.81486701965332,7.008962154388428,256018.0
+2016-10-11,7.11679220199585,7.354018211364746,7.073659896850586,7.181489944458008,1129055.0
+2016-10-12,7.181489944458008,7.418715953826904,7.138358116149902,7.310885906219482,532582.0
+2016-10-13,7.267754077911377,7.332451820373535,6.944263935089111,7.224621772766113,490103.0
+2016-10-16,7.052093982696533,7.138358116149902,6.987395763397217,7.11679220199585,200250.0
+2016-10-17,7.11679220199585,7.11679220199585,6.922698020935059,7.008962154388428,193331.0
+2016-10-18,7.052093982696533,7.052093982696533,6.577641010284424,6.707036972045898,259259.0
+2016-10-19,6.793301105499268,6.793301105499268,6.4266791343688965,6.512942790985107,1972977.0
+2016-10-20,6.4266791343688965,6.64233922958374,6.383546829223633,6.577641010284424,1349744.0
+2016-10-23,6.599206924438477,6.771735191345215,6.599206924438477,6.771735191345215,710369.0
+2016-10-24,,,,,
+2016-10-25,6.81486701965332,6.965829849243164,6.81486701965332,6.944263935089111,664211.0
+2016-10-26,6.944263935089111,7.28931999206543,6.857999801635742,7.224621772766113,1457469.0
+2016-10-27,7.181489944458008,7.310885906219482,7.138358116149902,7.246188163757324,434797.0
+2016-10-30,7.2030558586120605,7.310885906219482,7.052093982696533,7.11679220199585,549584.0
+2016-10-31,7.11679220199585,7.2030558586120605,7.073659896850586,7.2030558586120605,1073644.0
+2016-11-01,7.2030558586120605,7.354018211364746,7.2030558586120605,7.224621772766113,558083.0
+2016-11-02,7.138358116149902,7.246188163757324,7.11679220199585,7.181489944458008,351939.0
+2016-11-03,7.159924030303955,7.397150039672852,7.159924030303955,7.310885906219482,714760.0
+2016-11-06,7.2030558586120605,7.397150039672852,7.2030558586120605,7.375584125518799,539987.0
+2016-11-07,7.375584125518799,7.591245174407959,7.375584125518799,7.569678783416748,429782.0
+2016-11-08,7.591245174407959,7.8069047927856445,7.591245174407959,7.742207050323486,736560.0
+2016-11-09,7.548112869262695,8.022565841674805,7.50498104095459,7.850037097930908,1578205.0
+2016-11-10,7.893168926239014,8.044132232666016,7.893168926239014,7.979433059692383,1532221.0
+2016-11-13,8.00100040435791,8.777377128601074,8.00100040435791,8.755810737609863,2148581.0
+2016-11-14,8.755810737609863,9.57532024383545,8.626415252685547,9.402791976928711,4185799.0
+2016-11-15,9.424358367919922,9.489055633544922,8.497017860412598,8.971470832824707,1926051.0
+2016-11-16,9.014602661132812,9.273395538330078,8.885207176208496,9.036169052124023,1615618.0
+2016-11-17,8.971470832824707,9.10086727142334,8.691113471984863,8.691113471984863,1320258.0
+2016-11-20,8.669547080993652,8.777377128601074,8.216659545898438,8.626415252685547,1145020.0
+2016-11-21,8.691113471984863,8.863640785217285,8.604848861694336,8.863640785217285,1110062.0
+2016-11-22,8.84207534790039,9.165566444396973,8.755810737609863,9.144000053405762,1286246.0
+2016-11-23,9.187131881713867,9.618452072143555,9.187131881713867,9.402791976928711,2861181.0
+2016-11-24,9.445923805236816,9.596885681152344,8.928339004516602,9.230263710021973,1972450.0
+2016-11-27,9.187131881713867,9.402791976928711,9.165566444396973,9.402791976928711,656534.0
+2016-11-28,9.402791976928711,9.489055633544922,9.359660148620605,9.402791976928711,2536810.0
+2016-11-29,9.359660148620605,9.445923805236816,9.273395538330078,9.3812255859375,1228257.0
+2016-11-30,9.445923805236816,9.596885681152344,9.402791976928711,9.532188415527344,1694231.0
+2016-12-01,9.57532024383545,10.13603687286377,9.510622024536133,10.049773216247559,3267016.0
+2016-12-04,10.092905044555664,10.394829750061035,10.092905044555664,10.35169792175293,1898297.0
+2016-12-05,10.265433311462402,10.481094360351562,10.092905044555664,10.286999702453613,1507724.0
+2016-12-06,10.200735092163086,10.481094360351562,10.200735092163086,10.37326431274414,1075051.0
+2016-12-07,10.567358016967773,10.567358016967773,10.330131530761719,10.35169792175293,1452049.0
+2016-12-08,10.481094360351562,10.481094360351562,10.394829750061035,10.43796157836914,526443.0
+2016-12-11,10.481094360351562,10.955547332763672,10.416396141052246,10.696754455566406,1281213.0
+2016-12-12,10.783018112182617,11.041810989379883,10.696754455566406,10.7183198928833,2156425.0
+2016-12-13,10.739886283874512,10.826149940490723,10.43796157836914,10.588924407958984,716408.0
+2016-12-14,10.481094360351562,10.739886283874512,10.330131530761719,10.588924407958984,701188.0
+2016-12-15,10.481094360351562,10.653621673583984,10.22230052947998,10.653621673583984,556133.0
+2016-12-18,10.610489845275879,10.869282722473145,10.610489845275879,10.783018112182617,648886.0
+2016-12-19,10.869282722473145,10.955547332763672,10.739886283874512,10.739886283874512,263648.0
+2016-12-20,10.567358016967773,10.783018112182617,10.502659797668457,10.739886283874512,215575.0
+2016-12-21,10.739886283874512,10.826149940490723,10.696754455566406,10.783018112182617,159456.0
+2016-12-22,10.826149940490723,10.955547332763672,10.7183198928833,10.739886283874512,270536.0
+2016-12-25,10.955547332763672,11.084942817687988,10.91241455078125,11.084942817687988,570811.0
+2016-12-26,,,,,
+2016-12-27,11.171207427978516,11.386866569519043,11.171207427978516,11.343734741210938,569617.0
+2016-12-28,11.214339256286621,11.430000305175781,11.214339256286621,11.343734741210938,371748.0
+2016-12-29,11.559395790100098,12.076980590820312,11.300602912902832,11.300602912902832,2586835.0
+2017-01-01,11.430000305175781,11.602527618408203,11.343734741210938,11.559395790100098,1002771.0
+2017-01-02,11.559395790100098,11.818187713623047,11.473132133483887,11.68879222869873,756949.0
+2017-01-03,11.645660400390625,11.731924057006836,11.430000305175781,11.430000305175781,278094.0
+2017-01-04,11.386866569519043,11.430000305175781,11.084942817687988,11.214339256286621,269347.0
+2017-01-05,11.214339256286621,11.214339256286621,10.783018112182617,10.998679161071777,279114.0
+2017-01-08,10.955547332763672,11.041810989379883,10.783018112182617,11.041810989379883,257891.0
+2017-01-09,10.826149940490723,10.955547332763672,10.567358016967773,10.610489845275879,359736.0
+2017-01-10,10.567358016967773,11.084942817687988,10.35169792175293,10.955547332763672,1466734.0
+2017-01-11,10.653621673583984,11.171207427978516,10.610489845275879,10.783018112182617,1012040.0
+2017-01-12,10.783018112182617,10.869282722473145,10.394829750061035,10.696754455566406,783259.0
+2017-01-15,10.7183198928833,10.7183198928833,10.459527969360352,10.524226188659668,465505.0
+2017-01-16,10.524226188659668,10.91241455078125,10.15760326385498,10.869282722473145,1005094.0
+2017-01-17,10.869282722473145,10.998679161071777,10.610489845275879,10.826149940490723,1163790.0
+2017-01-18,10.91241455078125,10.91241455078125,10.567358016967773,10.567358016967773,660582.0
+2017-01-19,10.481094360351562,10.588924407958984,10.394829750061035,10.545791625976562,196925.0
+2017-01-22,10.545791625976562,10.783018112182617,10.502659797668457,10.7183198928833,557054.0
+2017-01-23,10.783018112182617,10.91241455078125,10.739886283874512,10.783018112182617,708892.0
+2017-01-24,10.91241455078125,10.998679161071777,10.675188064575195,10.7183198928833,1277536.0
+2017-01-25,10.783018112182617,10.869282722473145,10.7183198928833,10.761451721191406,433220.0
+2017-01-26,10.783018112182617,10.826149940490723,10.7183198928833,10.761451721191406,492920.0
+2017-01-29,10.696754455566406,10.783018112182617,10.610489845275879,10.783018112182617,195552.0
+2017-01-30,10.783018112182617,10.783018112182617,10.588924407958984,10.588924407958984,254316.0
+2017-01-31,10.567358016967773,10.696754455566406,10.394829750061035,10.588924407958984,217612.0
+2017-02-01,10.588924407958984,10.739886283874512,10.567358016967773,10.610489845275879,185126.0
+2017-02-02,10.63205623626709,10.739886283874512,10.63205623626709,10.653621673583984,139223.0
+2017-02-05,10.7183198928833,10.7183198928833,10.588924407958984,10.588924407958984,186371.0
+2017-02-06,10.588924407958984,10.826149940490723,10.567358016967773,10.783018112182617,455069.0
+2017-02-07,10.826149940490723,10.869282722473145,10.783018112182617,10.783018112182617,527656.0
+2017-02-08,10.783018112182617,10.783018112182617,10.481094360351562,10.502659797668457,316140.0
+2017-02-09,10.524226188659668,10.653621673583984,10.43796157836914,10.653621673583984,106468.0
+2017-02-12,10.739886283874512,10.739886283874512,10.588924407958984,10.696754455566406,280109.0
+2017-02-13,10.696754455566406,10.783018112182617,10.588924407958984,10.7183198928833,280821.0
+2017-02-14,10.761451721191406,10.783018112182617,10.588924407958984,10.653621673583984,198687.0
+2017-02-15,10.675188064575195,10.739886283874512,10.675188064575195,10.7183198928833,78948.0
+2017-02-16,10.761451721191406,10.761451721191406,10.610489845275879,10.696754455566406,1803796.0
+2017-02-19,10.739886283874512,10.739886283874512,10.502659797668457,10.524226188659668,754661.0
+2017-02-20,10.502659797668457,10.524226188659668,10.22230052947998,10.243866920471191,944876.0
+2017-02-21,10.22230052947998,10.265433311462402,10.049773216247559,10.114471435546875,1159464.0
+2017-02-22,10.114471435546875,10.114471435546875,9.85567855834961,9.87724494934082,1523450.0
+2017-02-23,9.85567855834961,9.85567855834961,9.683150291442871,9.747849464416504,1228322.0
+2017-02-26,9.747849464416504,9.79098129272461,9.618452072143555,9.640018463134766,1870382.0
+2017-02-27,9.66158390045166,9.769414901733398,8.82050895690918,9.165566444396973,1852600.0
+2017-02-28,9.036169052124023,9.122432708740234,8.928339004516602,9.122432708740234,3316986.0
+2017-03-01,9.187131881713867,9.338093757629395,9.10086727142334,9.251830101013184,3226125.0
+2017-03-02,9.359660148620605,9.359660148620605,9.208698272705078,9.230263710021973,2035580.0
+2017-03-05,9.273395538330078,9.273395538330078,9.10086727142334,9.230263710021973,2292141.0
+2017-03-06,9.273395538330078,9.273395538330078,9.122432708740234,9.230263710021973,1278215.0
+2017-03-07,9.294961929321289,9.402791976928711,9.230263710021973,9.3165283203125,3137822.0
+2017-03-08,9.3165283203125,9.402791976928711,9.187131881713867,9.208698272705078,2830888.0
+2017-03-09,9.122432708740234,9.165566444396973,8.90677261352539,8.928339004516602,2316841.0
+2017-03-12,8.84207534790039,8.971470832824707,8.583283424377441,8.604848861694336,1654399.0
+2017-03-13,8.626415252685547,8.691113471984863,8.389187812805176,8.410754203796387,1867707.0
+2017-03-14,8.453886032104492,8.475452423095703,8.195094108581543,8.453886032104492,1769861.0
+2017-03-15,8.497017860412598,8.583283424377441,8.389187812805176,8.497017860412598,1862490.0
+2017-03-16,8.475452423095703,8.691113471984863,8.453886032104492,8.583283424377441,2263834.0
+2017-03-19,8.691113471984863,8.755810737609863,8.604848861694336,8.669547080993652,1635604.0
+2017-03-20,8.669547080993652,8.863640785217285,8.647980690002441,8.777377128601074,1626958.0
+2017-03-21,8.84207534790039,9.057735443115234,8.82050895690918,8.928339004516602,2986635.0
+2017-03-22,8.885207176208496,8.885207176208496,8.540149688720703,8.604848861694336,1837108.0
+2017-03-23,8.691113471984863,8.691113471984863,8.604848861694336,8.647980690002441,771752.0
+2017-03-26,8.691113471984863,8.993037223815918,8.626415252685547,8.949905395507812,2695360.0
+2017-03-27,8.885207176208496,8.885207176208496,8.626415252685547,8.712678909301758,1451425.0
+2017-03-28,8.712678909301758,8.84207534790039,8.669547080993652,8.798942565917969,1179194.0
+2017-03-29,8.798942565917969,8.798942565917969,8.798942565917969,8.798942565917969,0.0
+2017-03-30,8.84207534790039,8.993037223815918,8.84207534790039,8.971470832824707,999040.0
+2017-04-02,,,,,
+2017-04-03,9.10086727142334,9.251830101013184,9.057735443115234,9.079300880432129,1623269.0
+2017-04-04,,,,,
+2017-04-05,9.165566444396973,9.294961929321289,9.165566444396973,9.208698272705078,1579481.0
+2017-04-06,9.208698272705078,9.338093757629395,9.144000053405762,9.187131881713867,1397549.0
+2017-04-09,9.144000053405762,9.144000053405762,8.928339004516602,8.971470832824707,656873.0
+2017-04-10,8.993037223815918,8.993037223815918,8.885207176208496,8.949905395507812,197606.0
+2017-04-11,8.928339004516602,8.993037223815918,8.885207176208496,8.928339004516602,326861.0
+2017-04-12,8.928339004516602,9.057735443115234,8.885207176208496,9.057735443115234,724597.0
+2017-04-13,8.993037223815918,9.144000053405762,8.993037223815918,9.014602661132812,822290.0
+2017-04-16,8.971470832824707,8.993037223815918,8.885207176208496,8.90677261352539,581029.0
+2017-04-17,8.971470832824707,8.993037223815918,8.90677261352539,8.971470832824707,240990.0
+2017-04-18,8.928339004516602,8.928339004516602,8.84207534790039,8.84207534790039,138224.0
+2017-04-19,8.84207534790039,8.84207534790039,8.755810737609863,8.777377128601074,132789.0
+2017-04-20,8.777377128601074,8.798942565917969,8.734245300292969,8.755810737609863,103187.0
+2017-04-23,8.84207534790039,8.885207176208496,8.82050895690918,8.863640785217285,213597.0
+2017-04-24,8.798942565917969,8.885207176208496,8.734245300292969,8.863640785217285,190048.0
+2017-04-25,8.863640785217285,8.90677261352539,8.798942565917969,8.84207534790039,270130.0
+2017-04-26,8.84207534790039,8.971470832824707,8.798942565917969,8.949905395507812,332898.0
+2017-04-27,8.971470832824707,9.079300880432129,8.949905395507812,9.014602661132812,891014.0
+2017-04-30,9.057735443115234,9.144000053405762,9.014602661132812,9.122432708740234,1262689.0
+2017-05-01,9.144000053405762,9.187131881713867,9.057735443115234,9.057735443115234,914695.0
+2017-05-02,,,,,
+2017-05-03,9.165566444396973,9.165566444396973,9.014602661132812,9.014602661132812,710081.0
+2017-05-04,8.993037223815918,9.014602661132812,8.90677261352539,8.949905395507812,273733.0
+2017-05-07,8.928339004516602,8.928339004516602,8.755810737609863,8.755810737609863,109677.0
+2017-05-08,8.755810737609863,8.82050895690918,8.669547080993652,8.755810737609863,96489.0
+2017-05-09,,,,,
+2017-05-10,8.82050895690918,9.10086727142334,8.82050895690918,9.10086727142334,907095.0
+2017-05-11,9.273395538330078,9.338093757629395,8.928339004516602,8.993037223815918,2135053.0
+2017-05-14,9.057735443115234,9.057735443115234,8.928339004516602,8.928339004516602,363525.0
+2017-05-15,8.949905395507812,8.993037223815918,8.90677261352539,8.971470832824707,474037.0
+2017-05-16,8.971470832824707,9.014602661132812,8.949905395507812,9.014602661132812,332824.0
+2017-05-17,8.971470832824707,9.014602661132812,8.84207534790039,8.949905395507812,365194.0
+2017-05-18,8.928339004516602,9.251830101013184,8.90677261352539,9.165566444396973,1846804.0
+2017-05-21,9.273395538330078,9.3812255859375,9.144000053405762,9.273395538330078,2204099.0
+2017-05-22,9.294961929321289,9.3165283203125,9.165566444396973,9.187131881713867,816070.0
+2017-05-23,9.144000053405762,9.187131881713867,9.014602661132812,9.122432708740234,727379.0
+2017-05-24,9.165566444396973,9.208698272705078,8.885207176208496,8.885207176208496,595475.0
+2017-05-25,8.928339004516602,8.993037223815918,8.90677261352539,8.928339004516602,164601.0
+2017-05-28,8.90677261352539,8.90677261352539,8.691113471984863,8.712678909301758,178676.0
+2017-05-29,8.712678909301758,8.755810737609863,8.583283424377441,8.734245300292969,315143.0
+2017-05-30,8.755810737609863,8.84207534790039,8.734245300292969,8.84207534790039,311123.0
+2017-05-31,8.712678909301758,8.885207176208496,8.712678909301758,8.777377128601074,236327.0
+2017-06-01,8.84207534790039,9.144000053405762,8.84207534790039,8.90677261352539,1114307.0
+2017-06-04,8.971470832824707,9.031855583190918,8.885207176208496,8.928339004516602,233378.0
+2017-06-05,9.005976676940918,9.005976676940918,8.84207534790039,8.945591926574707,193663.0
+2017-06-06,8.971470832824707,9.014602661132812,8.84207534790039,8.885207176208496,178544.0
+2017-06-07,8.902460098266602,9.023229598999023,8.885207176208496,9.014602661132812,131505.0
+2017-06-08,8.936965942382812,9.023229598999023,8.86795425415039,8.885207176208496,324762.0
+2017-06-11,8.850701332092285,8.86795425415039,8.773063659667969,8.773063659667969,214188.0
+2017-06-12,8.738557815551758,8.798942565917969,8.669547080993652,8.755810737609863,158387.0
+2017-06-13,8.738557815551758,8.747183799743652,8.721304893493652,8.738557815551758,59185.0
+2017-06-14,8.721304893493652,8.764436721801758,8.712678909301758,8.712678909301758,74519.0
+2017-06-15,8.704051971435547,8.704051971435547,8.626415252685547,8.626415252685547,97145.0
+2017-06-18,8.626415252685547,8.669547080993652,8.583283424377441,8.669547080993652,137248.0
+2017-06-19,8.747183799743652,8.807568550109863,8.635041236877441,8.704051971435547,315414.0
+2017-06-20,8.747183799743652,8.747183799743652,8.583283424377441,8.583283424377441,233851.0
+2017-06-21,8.738557815551758,8.798942565917969,8.626415252685547,8.626415252685547,709376.0
+2017-06-22,8.704051971435547,9.04910945892334,8.704051971435547,9.04910945892334,1981509.0
+2017-06-25,9.04910945892334,9.04910945892334,9.04910945892334,9.04910945892334,0.0
+2017-06-26,8.704051971435547,9.04910945892334,8.704051971435547,9.04910945892334,1981509.0
+2017-06-27,8.704051971435547,9.04910945892334,8.704051971435547,9.04910945892334,1981509.0
+2017-06-28,8.704051971435547,9.04910945892334,8.704051971435547,9.04910945892334,1981509.0
+2017-06-29,8.704051971435547,9.04910945892334,8.704051971435547,9.04910945892334,1981509.0
+2017-07-02,9.092241287231445,9.230263710021973,9.040483474731445,9.126747131347656,592104.0
+2017-07-03,9.16125202178955,9.16125202178955,9.066362380981445,9.16125202178955,715043.0
+2017-07-04,9.144000053405762,9.3165283203125,9.13537311553955,9.282022476196289,922216.0
+2017-07-05,9.282022476196289,9.471802711486816,9.282022476196289,9.463176727294922,1090297.0
+2017-07-06,9.463176727294922,9.66158390045166,9.463176727294922,9.618452072143555,1426200.0
+2017-07-09,9.618452072143555,9.618452072143555,9.359660148620605,9.385539054870605,440004.0
+2017-07-10,9.359660148620605,9.696089744567871,9.359660148620605,9.678836822509766,1162506.0
+2017-07-11,9.704715728759766,9.704715728759766,9.420044898986816,9.52356243133545,445937.0
+2017-07-12,9.532188415527344,9.601200103759766,9.428670883178711,9.463176727294922,362124.0
+2017-07-13,9.445923805236816,9.489055633544922,9.411417961120605,9.411417961120605,406423.0
+2017-07-16,9.420044898986816,9.489055633544922,9.325154304504395,9.437297821044922,293612.0
+2017-07-17,9.411417961120605,9.454549789428711,9.402791976928711,9.454549789428711,74383.0
+2017-07-18,9.359660148620605,9.411417961120605,9.273395538330078,9.307901382446289,103635.0
+2017-07-19,9.3424072265625,9.3682861328125,9.195757865905762,9.3165283203125,66289.0
+2017-07-20,9.299275398254395,9.351033210754395,9.282022476196289,9.351033210754395,45349.0
+2017-07-23,9.359660148620605,9.359660148620605,9.230263710021973,9.273395538330078,241534.0
+2017-07-24,9.256142616271973,9.359660148620605,9.256142616271973,9.2906494140625,178938.0
+2017-07-25,9.282022476196289,9.282022476196289,9.221636772155762,9.256142616271973,172646.0
+2017-07-26,9.230263710021973,9.273395538330078,9.204383850097656,9.230263710021973,108645.0
+2017-07-27,9.247515678405762,9.307901382446289,9.08361530303955,9.299275398254395,245144.0
+2017-07-30,9.247515678405762,9.282022476196289,9.178504943847656,9.195757865905762,255067.0
+2017-07-31,9.126747131347656,9.264768600463867,9.10949420928955,9.264768600463867,230508.0
+2017-08-01,9.247515678405762,9.351033210754395,9.230263710021973,9.307901382446289,366768.0
+2017-08-02,9.273395538330078,9.489055633544922,9.273395538330078,9.489055633544922,897176.0
+2017-08-03,9.489055633544922,9.532188415527344,9.273395538330078,9.359660148620605,618764.0
+2017-08-06,9.273395538330078,9.333781242370605,9.230263710021973,9.3165283203125,213263.0
+2017-08-07,9.333781242370605,9.402791976928711,9.2906494140625,9.359660148620605,130067.0
+2017-08-08,9.230263710021973,9.230263710021973,8.885207176208496,9.152626037597656,739338.0
+2017-08-09,9.273395538330078,9.273395538330078,9.092241287231445,9.144000053405762,738772.0
+2017-08-10,9.16125202178955,9.187131881713867,9.057735443115234,9.118120193481445,348153.0
+2017-08-13,8.988723754882812,8.997349739074707,8.84207534790039,8.885207176208496,623610.0
+2017-08-14,8.86795425415039,8.902460098266602,8.798942565917969,8.902460098266602,242007.0
+2017-08-15,8.885207176208496,8.928339004516602,8.850701332092285,8.885207176208496,300465.0
+2017-08-16,8.928339004516602,8.928339004516602,8.807568550109863,8.86795425415039,392009.0
+2017-08-17,8.911086082458496,8.911086082458496,8.84207534790039,8.84207534790039,111566.0
+2017-08-20,8.885207176208496,8.885207176208496,8.850701332092285,8.850701332092285,256168.0
+2017-08-21,8.84207534790039,8.936965942382812,8.84207534790039,8.928339004516602,462252.0
+2017-08-22,8.86795425415039,8.980097770690918,8.850701332092285,8.928339004516602,799087.0
+2017-08-23,8.928339004516602,8.928339004516602,8.86795425415039,8.86795425415039,243440.0
+2017-08-24,8.902460098266602,8.902460098266602,8.798942565917969,8.81619644165039,192659.0
+2017-08-27,8.807568550109863,8.824822425842285,8.790315628051758,8.798942565917969,191817.0
+2017-08-28,8.781689643859863,8.824822425842285,8.781689643859863,8.798942565917969,97739.0
+2017-08-29,8.798942565917969,8.81619644165039,8.773063659667969,8.773063659667969,107400.0
+2017-08-30,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-08-31,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-09-03,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-09-04,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-09-05,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-09-06,8.773063659667969,8.773063659667969,8.773063659667969,8.773063659667969,0.0
+2017-09-07,8.81619644165039,8.876581192016602,8.790315628051758,8.850701332092285,132924.0
+2017-09-10,8.89383316040039,8.89383316040039,8.807568550109863,8.859328269958496,151838.0
+2017-09-11,8.850701332092285,8.928339004516602,8.850701332092285,8.876581192016602,189427.0
+2017-09-12,8.876581192016602,8.911086082458496,8.859328269958496,8.876581192016602,192856.0
+2017-09-13,8.89383316040039,9.10086727142334,8.89383316040039,9.057735443115234,835735.0
+2017-09-14,9.014602661132812,9.16125202178955,8.971470832824707,9.144000053405762,782962.0
+2017-09-17,9.126747131347656,9.152626037597656,8.928339004516602,8.962844848632812,773862.0
+2017-09-18,8.945591926574707,9.014602661132812,8.885207176208496,8.945591926574707,156931.0
+2017-09-19,8.89383316040039,8.962844848632812,8.86795425415039,8.86795425415039,199568.0
+2017-09-20,8.86795425415039,8.86795425415039,8.86795425415039,8.86795425415039,0.0
+2017-09-21,8.86795425415039,8.86795425415039,8.86795425415039,8.86795425415039,0.0
+2017-09-24,8.86795425415039,8.86795425415039,8.86795425415039,8.86795425415039,0.0
+2017-09-25,8.84207534790039,8.84207534790039,8.755810737609863,8.764436721801758,178259.0
+2017-09-26,8.773063659667969,8.824822425842285,8.738557815551758,8.738557815551758,195207.0
+2017-09-27,8.747183799743652,8.755810737609863,8.712678909301758,8.755810737609863,162032.0
+2017-09-28,8.81619644165039,8.81619644165039,8.721304893493652,8.81619644165039,203233.0
+2017-10-01,8.81619644165039,8.919713020324707,8.721304893493652,8.919713020324707,359335.0
+2017-10-02,8.971470832824707,9.10086727142334,8.919713020324707,8.928339004516602,506235.0
+2017-10-03,8.928339004516602,8.928339004516602,8.928339004516602,8.928339004516602,0.0
+2017-10-04,8.712678909301758,8.798942565917969,8.712678909301758,8.755810737609863,298017.0
+2017-10-05,8.712678909301758,8.738557815551758,8.704051971435547,8.704051971435547,214483.0
+2017-10-08,8.643667221069336,8.773063659667969,8.635041236877441,8.635041236877441,223538.0
+2017-10-09,8.712678909301758,8.712678909301758,8.548776626586914,8.548776626586914,155580.0
+2017-10-10,8.514270782470703,8.557402610778809,8.453886032104492,8.497017860412598,188296.0
+2017-10-11,8.341743469238281,8.384875297546387,8.195094108581543,8.195094108581543,206695.0
+2017-10-12,8.264104843139648,8.32448959350586,8.143335342407227,8.29861068725586,175159.0
+2017-10-15,8.358996391296387,8.367622375488281,8.27273178100586,8.27273178100586,58031.0
+2017-10-16,8.289983749389648,8.376249313354492,8.281357765197754,8.333115577697754,131405.0
+2017-10-17,8.29861068725586,8.410754203796387,8.289983749389648,8.289983749389648,87577.0
+2017-10-18,8.289983749389648,8.32448959350586,8.255478858947754,8.255478858947754,105348.0
+2017-10-19,8.238225936889648,8.32448959350586,8.238225936889648,8.32448959350586,153725.0
+2017-10-22,8.29861068725586,8.307236671447754,8.238225936889648,8.289983749389648,100442.0
+2017-10-23,8.255478858947754,8.255478858947754,8.09157657623291,8.160588264465332,71336.0
+2017-10-24,8.100202560424805,8.29861068725586,8.100202560424805,8.289983749389648,372446.0
+2017-10-25,8.289983749389648,8.540149688720703,8.229599952697754,8.540149688720703,352227.0
+2017-10-26,8.540149688720703,8.540149688720703,8.471138954162598,8.497017860412598,153880.0
+2017-10-29,8.548776626586914,8.548776626586914,8.453886032104492,8.453886032104492,96422.0
+2017-10-30,8.471138954162598,8.497017860412598,8.341743469238281,8.350369453430176,269052.0
+2017-10-31,8.341743469238281,8.453886032104492,8.246851921081543,8.410754203796387,110284.0
+2017-11-01,8.410754203796387,8.410754203796387,8.341743469238281,8.341743469238281,87844.0
+2017-11-02,8.402128219604492,8.402128219604492,8.315863609313965,8.315863609313965,47002.0
+2017-11-05,8.195094108581543,8.281357765197754,8.022565841674805,8.177841186523438,187894.0
+2017-11-06,8.151962280273438,8.151962280273438,8.06569766998291,8.108830451965332,161452.0
+2017-11-07,8.0311918258667,8.238225936889648,7.850037097930908,8.238225936889648,833736.0
+2017-11-08,8.06569766998291,8.108830451965332,8.06569766998291,8.06569766998291,107089.0
+2017-11-09,8.06569766998291,8.195094108581543,7.901795864105225,8.100202560424805,128185.0
+2017-11-12,8.100202560424805,8.186467170715332,8.100202560424805,8.108830451965332,102146.0
+2017-11-13,7.962181091308594,7.988059997558594,7.953554153442383,7.962181091308594,92828.0
+2017-11-14,8.013938903808594,8.195094108581543,8.013938903808594,8.195094108581543,167914.0
+2017-11-15,8.238225936889648,8.393501281738281,8.212347030639648,8.229599952697754,215282.0
+2017-11-16,8.195094108581543,8.195094108581543,8.06569766998291,8.06569766998291,87359.0
+2017-11-19,8.0829496383667,8.0829496383667,7.996685981750488,8.022565841674805,73778.0
+2017-11-20,8.022565841674805,8.195094108581543,8.0053129196167,8.0053129196167,75456.0
+2017-11-21,7.936301231384277,7.944928169250488,7.910421848297119,7.944928169250488,62271.0
+2017-11-22,7.979433059692383,8.108830451965332,7.979433059692383,8.06569766998291,117376.0
+2017-11-23,8.06569766998291,8.108830451965332,8.013938903808594,8.048444747924805,756705.0
+2017-11-26,8.06569766998291,8.195094108581543,8.0570707321167,8.134709358215332,278405.0
+2017-11-27,8.195094108581543,8.238225936889648,8.09157657623291,8.134709358215332,501990.0
+2017-11-28,8.126083374023438,8.212347030639648,8.126083374023438,8.212347030639648,156329.0
+2017-11-29,8.220973014831543,8.281357765197754,8.195094108581543,8.195094108581543,260121.0
+2017-11-30,8.238225936889648,8.32448959350586,8.195094108581543,8.255478858947754,381514.0
+2017-12-03,8.281357765197754,8.488391876220703,8.281357765197754,8.471138954162598,780968.0
+2017-12-04,8.497017860412598,8.626415252685547,8.497017860412598,8.540149688720703,461093.0
+2017-12-05,8.497017860412598,8.548776626586914,8.410754203796387,8.540149688720703,382592.0
+2017-12-06,8.548776626586914,8.686800003051758,8.514270782470703,8.635041236877441,496795.0
+2017-12-07,8.609162330627441,8.695425987243652,8.557402610778809,8.60053539276123,408234.0
+2017-12-10,8.626415252685547,8.885207176208496,8.617788314819336,8.798942565917969,593407.0
+2017-12-11,8.902460098266602,8.902460098266602,8.773063659667969,8.84207534790039,339916.0
+2017-12-12,8.807568550109863,8.885207176208496,8.764436721801758,8.764436721801758,152387.0
+2017-12-13,8.755810737609863,8.850701332092285,8.755810737609863,8.850701332092285,277169.0
+2017-12-14,8.911086082458496,8.911086082458496,8.712678909301758,8.764436721801758,222124.0
+2017-12-17,8.695425987243652,8.824822425842285,8.695425987243652,8.81619644165039,231771.0
+2017-12-18,8.798942565917969,9.057735443115234,8.798942565917969,9.014602661132812,1049733.0
+2017-12-19,9.057735443115234,9.057735443115234,8.84207534790039,8.954217910766602,659332.0
+2017-12-20,8.954217910766602,8.954217910766602,8.84207534790039,8.850701332092285,358649.0
+2017-12-21,8.885207176208496,9.144000053405762,8.885207176208496,9.10949420928955,731812.0
+2017-12-24,9.057735443115234,9.187131881713867,9.014602661132812,9.04910945892334,272771.0
+2017-12-25,9.014602661132812,9.014602661132812,8.928339004516602,8.945591926574707,207534.0
+2017-12-26,8.928339004516602,9.031855583190918,8.919713020324707,8.980097770690918,144771.0
+2017-12-27,9.023229598999023,9.3165283203125,9.014602661132812,9.264768600463867,1128644.0
+2017-12-28,9.264768600463867,9.57532024383545,9.264768600463867,9.359660148620605,1108896.0
+2017-12-31,9.489055633544922,9.86861801147461,9.471802711486816,9.670210838317871,1687639.0
+2018-01-01,9.670210838317871,9.86861801147461,9.52356243133545,9.782354354858398,964089.0
+2018-01-02,9.834113121032715,9.859992027282715,9.652957916259766,9.79098129272461,870739.0
+2018-01-03,9.773728370666504,9.79098129272461,9.704715728759766,9.713342666625977,771525.0
+2018-01-04,9.859992027282715,10.049773216247559,9.704715728759766,9.998015403747559,1531901.0
+2018-01-07,10.049773216247559,10.092905044555664,9.834113121032715,9.84273910522461,1850038.0
+2018-01-08,9.87724494934082,9.87724494934082,9.618452072143555,9.627079010009766,525300.0
+2018-01-09,9.618452072143555,9.66158390045166,9.506308555603027,9.57532024383545,317895.0
+2018-01-10,9.687463760375977,9.972134590148926,9.592573165893555,9.834113121032715,865831.0
+2018-01-11,9.87724494934082,10.118783950805664,9.808233261108398,10.092905044555664,982104.0
+2018-01-14,10.092905044555664,10.317192077636719,10.092905044555664,10.179168701171875,751809.0
+2018-01-15,10.213674545288086,10.35169792175293,10.11015796661377,10.265433311462402,658261.0
+2018-01-16,10.239554405212402,10.239554405212402,10.041147232055664,10.049773216247559,317540.0
+2018-01-17,10.006641387939453,10.13603687286377,9.92900276184082,10.092905044555664,378300.0
+2018-01-18,10.023894309997559,10.11015796661377,9.963508605957031,10.006641387939453,189077.0
+2018-01-21,10.006641387939453,10.006641387939453,9.799607276916504,9.799607276916504,210022.0
+2018-01-22,9.79098129272461,9.86861801147461,9.79098129272461,9.834113121032715,174378.0
+2018-01-23,9.834113121032715,9.87724494934082,9.704715728759766,9.739221572875977,174014.0
+2018-01-24,9.721968650817871,9.747849464416504,9.618452072143555,9.704715728759766,216555.0
+2018-01-25,9.721968650817871,9.86861801147461,9.721968650817871,9.86861801147461,145979.0
+2018-01-28,9.87724494934082,9.87724494934082,9.79098129272461,9.825486183166504,148147.0
+2018-01-29,9.834113121032715,10.13603687286377,9.834113121032715,10.118783950805664,290438.0
+2018-01-30,10.153289794921875,10.153289794921875,9.989388465881348,10.05840015411377,135884.0
+2018-01-31,10.015267372131348,10.067026138305664,9.998015403747559,10.006641387939453,92079.0
+2018-02-01,10.015267372131348,10.015267372131348,9.834113121032715,9.87724494934082,81069.0
+2018-02-04,9.79098129272461,9.946255683898926,9.79098129272461,9.87724494934082,82386.0
+2018-02-05,9.808233261108398,9.87724494934082,9.782354354858398,9.87724494934082,171171.0
+2018-02-06,9.79098129272461,9.79098129272461,9.618452072143555,9.678836822509766,175639.0
+2018-02-07,9.808233261108398,9.808233261108398,9.566694259643555,9.566694259643555,115503.0
+2018-02-08,9.601200103759766,9.63570499420166,9.489055633544922,9.63570499420166,66340.0
+2018-02-11,9.092241287231445,9.489055633544922,9.092241287231445,9.230263710021973,281621.0
+2018-02-12,9.273395538330078,9.385539054870605,9.273395538330078,9.351033210754395,139260.0
+2018-02-13,9.3424072265625,9.428670883178711,9.3424072265625,9.428670883178711,111599.0
+2018-02-14,9.351033210754395,9.480429649353027,9.273395538330078,9.3165283203125,107824.0
+2018-02-15,9.394165992736816,9.480429649353027,9.394165992736816,9.480429649353027,45866.0
+2018-02-18,9.3165283203125,9.402791976928711,9.3165283203125,9.394165992736816,83515.0
+2018-02-19,9.3165283203125,9.57532024383545,9.3165283203125,9.57532024383545,65538.0
+2018-02-20,9.60982608795166,9.60982608795166,9.445923805236816,9.489055633544922,55274.0
+2018-02-21,9.489055633544922,9.489055633544922,9.402791976928711,9.489055633544922,72611.0
+2018-02-22,9.402791976928711,9.566694259643555,9.402791976928711,9.489055633544922,113474.0
+2018-02-25,9.307901382446289,9.566694259643555,9.307901382446289,9.489055633544922,84577.0
+2018-02-26,9.402791976928711,9.471802711486816,9.221636772155762,9.221636772155762,239784.0
+2018-02-27,9.264768600463867,9.273395538330078,9.169878959655762,9.169878959655762,292543.0
+2018-02-28,9.187131881713867,9.307901382446289,9.178504943847656,9.2906494140625,160254.0
+2018-03-01,9.195757865905762,9.273395538330078,9.144000053405762,9.273395538330078,200734.0
+2018-03-04,9.187131881713867,9.187131881713867,9.13537311553955,9.13537311553955,183007.0
+2018-03-05,9.273395538330078,9.273395538330078,9.16125202178955,9.187131881713867,92652.0
+2018-03-06,9.247515678405762,9.264768600463867,9.169878959655762,9.169878959655762,46466.0
+2018-03-07,9.144000053405762,9.187131881713867,9.144000053405762,9.152626037597656,108956.0
+2018-03-08,9.169878959655762,9.230263710021973,9.144000053405762,9.221636772155762,182184.0
+2018-03-11,9.221636772155762,9.273395538330078,9.221636772155762,9.238889694213867,330582.0
+2018-03-12,9.247515678405762,9.385539054870605,9.230263710021973,9.273395538330078,394170.0
+2018-03-13,9.238889694213867,9.307901382446289,9.152626037597656,9.273395538330078,182182.0
+2018-03-14,9.187131881713867,9.351033210754395,9.187131881713867,9.307901382446289,202276.0
+2018-03-15,9.307901382446289,9.359660148620605,9.187131881713867,9.195757865905762,172052.0
+2018-03-18,9.247515678405762,9.264768600463867,9.213010787963867,9.213010787963867,119052.0
+2018-03-19,9.230263710021973,9.299275398254395,9.213010787963867,9.264768600463867,43941.0
+2018-03-20,9.195757865905762,9.195757865905762,9.08361530303955,9.187131881713867,384799.0
+2018-03-21,9.187131881713867,9.187131881713867,9.187131881713867,9.187131881713867,0.0
+2018-03-22,9.08361530303955,9.118120193481445,9.08361530303955,9.118120193481445,156813.0
+2018-03-25,9.057735443115234,9.144000053405762,9.04910945892334,9.092241287231445,381655.0
+2018-03-26,9.040483474731445,9.187131881713867,9.031855583190918,9.16125202178955,240783.0
+2018-03-27,9.126747131347656,9.3165283203125,9.126747131347656,9.213010787963867,801934.0
+2018-03-28,9.230263710021973,9.230263710021973,9.057735443115234,9.10086727142334,326891.0
+2018-03-29,9.3165283203125,9.445923805236816,9.221636772155762,9.385539054870605,991814.0
+2018-04-01,9.428670883178711,9.445923805236816,9.282022476196289,9.3165283203125,210003.0
+2018-04-02,9.402791976928711,9.402791976928711,9.07498836517334,9.247515678405762,230107.0
+2018-04-03,9.08361530303955,9.540815353393555,9.08361530303955,9.402791976928711,695023.0
+2018-04-04,9.445923805236816,9.834113121032715,9.3682861328125,9.644331932067871,1264912.0
+2018-04-05,9.670210838317871,9.704715728759766,9.58394718170166,9.678836822509766,191961.0
+2018-04-08,9.739221572875977,9.747849464416504,9.618452072143555,9.618452072143555,254543.0
+2018-04-09,9.58394718170166,9.894497871398926,9.58394718170166,9.79098129272461,736032.0
+2018-04-10,9.834113121032715,9.834113121032715,9.678836822509766,9.678836822509766,156982.0
+2018-04-11,9.678836822509766,9.747849464416504,9.2906494140625,9.428670883178711,242459.0
+2018-04-12,9.428670883178711,9.428670883178711,9.273395538330078,9.3424072265625,142202.0
+2018-04-15,9.428670883178711,9.57532024383545,9.402791976928711,9.489055633544922,418155.0
+2018-04-16,9.566694259643555,9.618452072143555,9.532188415527344,9.57532024383545,195749.0
+2018-04-17,9.618452072143555,9.834113121032715,9.618452072143555,9.747849464416504,630751.0
+2018-04-18,9.834113121032715,9.859992027282715,9.747849464416504,9.825486183166504,236668.0
+2018-04-19,9.834113121032715,9.920376777648926,9.747849464416504,9.894497871398926,782642.0
+2018-04-22,9.920376777648926,9.920376777648926,9.808233261108398,9.84273910522461,429123.0
+2018-04-23,9.84273910522461,9.920376777648926,9.79098129272461,9.920376777648926,385641.0
+2018-04-24,9.85136604309082,9.998015403747559,9.81686019897461,9.87724494934082,450122.0
+2018-04-25,9.90312385559082,9.963508605957031,9.84273910522461,9.90312385559082,214058.0
+2018-04-26,9.87724494934082,9.954882621765137,9.713342666625977,9.946255683898926,352960.0
+2018-04-29,9.920376777648926,10.023894309997559,9.834113121032715,9.87724494934082,191792.0
+2018-04-30,9.920376777648926,9.920376777648926,9.704715728759766,9.713342666625977,286979.0
+2018-05-01,9.704715728759766,9.756475448608398,9.63570499420166,9.670210838317871,247317.0
+2018-05-02,9.713342666625977,9.730595588684082,9.644331932067871,9.652957916259766,143371.0
+2018-05-03,9.63570499420166,9.670210838317871,9.592573165893555,9.601200103759766,110548.0
+2018-05-06,9.618452072143555,9.670210838317871,9.601200103759766,9.601200103759766,166463.0
+2018-05-07,9.592573165893555,9.592573165893555,9.54944133758545,9.558067321777344,77610.0
+2018-05-08,9.54944133758545,9.618452072143555,9.437297821044922,9.506308555603027,141324.0
+2018-05-09,9.489055633544922,9.489055633544922,9.376913070678711,9.402791976928711,71408.0
+2018-05-10,10.394829750061035,10.394829750061035,10.394829750061035,10.394829750061035,869788.0
+2018-05-13,11.365301132202148,11.430000305175781,11.300602912902832,11.430000305175781,850965.0
+2018-05-14,12.50830078125,12.50830078125,11.775055885314941,12.206377029418945,6463500.0
+2018-05-15,12.184810638427734,12.378905296325684,11.904452323913574,12.16324520111084,1942656.0
+2018-05-16,12.055415153503418,12.422037124633789,12.012283325195312,12.357338905334473,1475604.0
+2018-05-17,12.292640686035156,13.349376678466797,12.292640686035156,13.263113021850586,4020488.0
+2018-05-20,13.19841480255127,13.414074897766113,12.853358268737793,13.025885581970215,1942858.0
+2018-05-21,13.241546630859375,13.47877311706543,12.939621925354004,13.241546630859375,1501073.0
+2018-05-22,13.21998119354248,14.319849014282227,13.069018363952637,14.319849014282227,3141944.0
+2018-05-23,14.255149841308594,14.664904594421387,13.996357917785645,14.2335844039917,4015767.0
+2018-05-24,14.190451622009277,14.53550910949707,13.845396041870117,13.845396041870117,2435806.0
+2018-05-27,13.845396041870117,14.017924308776855,13.176849365234375,13.349376678466797,1240016.0
+2018-05-28,13.349376678466797,13.694433212280273,13.069018363952637,13.651301383972168,1187176.0
+2018-05-29,13.672866821289062,13.866962432861328,13.543471336364746,13.586603164672852,844524.0
+2018-05-30,13.759132385253906,14.664904594421387,13.586603164672852,14.061056137084961,2796306.0
+2018-05-31,14.061056137084961,14.44924545288086,13.931659698486328,14.168886184692383,1162712.0
+2018-06-03,14.190451622009277,14.319849014282227,13.931659698486328,14.147319793701172,978932.0
+2018-06-04,14.168886184692383,14.190451622009277,13.953226089477539,14.03948974609375,608744.0
+2018-06-05,14.017924308776855,14.384547233581543,13.931659698486328,14.2335844039917,1174543.0
+2018-06-06,14.2335844039917,14.319849014282227,14.017924308776855,14.190451622009277,668917.0
+2018-06-07,14.212018013000488,14.319849014282227,14.03948974609375,14.168886184692383,429596.0
+2018-06-10,14.125754356384277,14.125754356384277,14.017924308776855,14.104187965393066,428166.0
+2018-06-11,14.061056137084961,14.190451622009277,14.017924308776855,14.125754356384277,354960.0
+2018-06-12,14.168886184692383,14.643339157104492,14.168886184692383,14.406112670898438,1454562.0
+2018-06-13,14.406112670898438,14.406112670898438,14.406112670898438,14.406112670898438,0.0
+2018-06-14,14.406112670898438,14.406112670898438,14.406112670898438,14.406112670898438,0.0
+2018-06-17,14.406112670898438,14.406112670898438,14.406112670898438,14.406112670898438,0.0
+2018-06-18,14.406112670898438,14.406112670898438,14.406112670898438,14.406112670898438,0.0
+2018-06-19,14.406112670898438,14.406112670898438,14.406112670898438,14.406112670898438,0.0
+2018-06-20,14.470810890197754,14.470810890197754,14.104187965393066,14.212018013000488,578485.0
+2018-06-21,14.212018013000488,14.319849014282227,14.147319793701172,14.212018013000488,123110.0
+2018-06-24,14.276716232299805,14.276716232299805,14.147319793701172,14.212018013000488,230179.0
+2018-06-25,14.061056137084961,14.147319793701172,12.939621925354004,13.586603164672852,822163.0
+2018-06-26,13.586603164672852,14.2335844039917,13.586603164672852,14.104187965393066,612993.0
+2018-06-27,14.2335844039917,14.2335844039917,13.629734992980957,13.845396041870117,618956.0
+2018-06-28,13.802264213562012,13.802264213562012,13.608168601989746,13.737565994262695,780644.0
+2018-07-01,13.802264213562012,14.492377281188965,13.664240837097168,14.095561981201172,1047665.0
+2018-07-02,14.2335844039917,14.2335844039917,13.353690147399902,13.388195991516113,846735.0
+2018-07-03,13.181161880493164,13.284679412841797,12.99138069152832,13.146656036376953,834099.0
+2018-07-04,13.025885581970215,13.146656036376953,12.577313423156738,12.629071235656738,1089951.0
+2018-07-05,12.542806625366211,12.629071235656738,11.990715980529785,12.025221824645996,836102.0
+2018-07-08,12.076980590820312,12.094232559204102,11.731924057006836,11.731924057006836,529171.0
+2018-07-09,11.749176979064941,12.66357707977295,11.731924057006836,12.45654296875,1852552.0
+2018-07-10,12.45654296875,12.491048812866211,12.180498123168945,12.266761779785156,496523.0
+2018-07-11,12.21500301361084,12.284014701843262,12.094232559204102,12.21500301361084,532869.0
+2018-07-12,12.180498123168945,12.30126667022705,12.076980590820312,12.180498123168945,463966.0
+2018-07-15,13.25017261505127,13.388195991516113,12.680830001831055,13.388195991516113,2849127.0
+2018-07-16,13.577977180480957,13.577977180480957,12.870611190795898,12.939621925354004,2185709.0
+2018-07-17,12.887864112854004,13.284679412841797,12.801600456237793,13.060392379760742,1064094.0
+2018-07-18,13.043139457702637,13.043139457702637,12.853358268737793,12.870611190795898,397323.0
+2018-07-19,12.767093658447266,13.112150192260742,12.767093658447266,12.95687484741211,378725.0
+2018-07-22,12.974127769470215,12.974127769470215,12.853358268737793,12.939621925354004,338698.0
+2018-07-23,12.870611190795898,12.887864112854004,12.732587814331055,12.767093658447266,379936.0
+2018-07-24,12.680830001831055,12.680830001831055,12.594566345214844,12.594566345214844,239399.0
+2018-07-25,12.594566345214844,12.594566345214844,12.50830078125,12.542806625366211,128783.0
+2018-07-26,12.50830078125,12.50830078125,12.335773468017578,12.491048812866211,121716.0
+2018-07-29,12.473795890808105,12.939621925354004,12.473795890808105,12.594566345214844,541399.0
+2018-07-30,12.50830078125,12.71533489227295,12.491048812866211,12.542806625366211,169358.0
+2018-07-31,12.491048812866211,12.818852424621582,12.491048812866211,12.629071235656738,142416.0
+2018-08-01,12.646324157714844,12.646324157714844,12.525553703308105,12.525553703308105,59032.0
+2018-08-02,12.50830078125,12.629071235656738,12.387532234191895,12.629071235656738,200655.0
+2018-08-05,12.767093658447266,12.767093658447266,12.50830078125,12.611818313598633,185337.0
+2018-08-06,12.542806625366211,12.594566345214844,12.50830078125,12.542806625366211,104326.0
+2018-08-07,12.69808292388916,13.112150192260742,12.284014701843262,12.473795890808105,1723879.0
+2018-08-08,12.491048812866211,12.525553703308105,12.404784202575684,12.491048812866211,182997.0
+2018-08-09,12.473795890808105,12.50830078125,12.404784202575684,12.404784202575684,109271.0
+2018-08-12,12.50830078125,12.50830078125,12.21500301361084,12.30126667022705,173980.0
+2018-08-13,12.284014701843262,12.30126667022705,12.025221824645996,12.025221824645996,295681.0
+2018-08-14,11.990715980529785,12.71533489227295,11.645660400390625,12.318519592285156,1246530.0
+2018-08-15,12.318519592285156,12.66357707977295,12.24950885772705,12.335773468017578,472334.0
+2018-08-16,12.45654296875,12.50830078125,12.387532234191895,12.422037124633789,142889.0
+2018-08-19,12.45654296875,12.50830078125,12.387532234191895,12.422037124633789,142889.0
+2018-08-20,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2018-08-21,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2018-08-22,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2018-08-23,12.422037124633789,12.422037124633789,12.422037124633789,12.422037124633789,0.0
+2018-08-26,12.50830078125,12.577313423156738,12.387532234191895,12.439290046691895,494886.0
+2018-08-27,12.422037124633789,12.525553703308105,12.30126667022705,12.473795890808105,593241.0
+2018-08-28,12.491048812866211,12.50830078125,12.30126667022705,12.387532234191895,804288.0
+2018-08-29,12.422037124633789,12.422037124633789,12.111486434936523,12.145992279052734,580270.0
+2018-08-30,12.128739356994629,12.128739356994629,11.973464012145996,12.059727668762207,288476.0
+2018-09-02,11.938958168029785,12.076980590820312,11.904452323913574,12.076980590820312,150985.0
+2018-09-03,11.990715980529785,12.491048812866211,11.904452323913574,11.904452323913574,1003208.0
+2018-09-04,12.542806625366211,13.094898223876953,12.50830078125,12.69808292388916,6199774.0
+2018-09-05,12.732587814331055,12.732587814331055,11.904452323913574,12.145992279052734,1673078.0
+2018-09-06,12.076980590820312,12.335773468017578,11.92170524597168,12.24950885772705,974685.0
+2018-09-09,12.30126667022705,12.387532234191895,12.076980590820312,12.21500301361084,674161.0
+2018-09-10,12.076980590820312,12.197750091552734,11.938958168029785,11.938958168029785,988664.0
+2018-09-11,11.92170524597168,11.973464012145996,11.818187713623047,11.887200355529785,324801.0
+2018-09-12,11.887200355529785,11.95621109008789,11.731924057006836,11.766429901123047,284592.0
+2018-09-13,11.680166244506836,12.30126667022705,11.680166244506836,12.21500301361084,1048705.0
+2018-09-16,12.387532234191895,13.112150192260742,12.387532234191895,12.71533489227295,4999737.0
+2018-09-17,12.680830001831055,12.801600456237793,12.542806625366211,12.646324157714844,801659.0
+2018-09-18,12.680830001831055,12.71533489227295,12.24950885772705,12.335773468017578,1292398.0
+2018-09-19,12.353026390075684,12.629071235656738,12.335773468017578,12.45654296875,1079894.0
+2018-09-20,12.422037124633789,12.45654296875,12.24950885772705,12.370279312133789,761727.0
+2018-09-23,12.370279312133789,12.370279312133789,12.370279312133789,12.370279312133789,0.0
+2018-09-24,12.422037124633789,12.45654296875,12.24950885772705,12.370279312133789,761727.0
+2018-09-25,12.335773468017578,12.594566345214844,12.318519592285156,12.45654296875,926700.0
+2018-09-26,12.422037124633789,12.439290046691895,12.197750091552734,12.232255935668945,520021.0
+2018-09-27,12.24950885772705,12.335773468017578,12.059727668762207,12.094232559204102,1435224.0
+2018-09-30,12.111486434936523,12.21500301361084,12.076980590820312,12.16324520111084,541317.0
+2018-10-01,12.422037124633789,12.680830001831055,12.24950885772705,12.266761779785156,2456166.0
+2018-10-02,12.30126667022705,12.30126667022705,12.094232559204102,12.111486434936523,1108335.0
+2018-10-03,12.111486434936523,12.318519592285156,12.076980590820312,12.318519592285156,1359010.0
+2018-10-04,12.335773468017578,12.387532234191895,12.266761779785156,12.318519592285156,693624.0
+2018-10-07,12.318519592285156,12.387532234191895,12.21500301361084,12.21500301361084,652979.0
+2018-10-08,12.16324520111084,12.232255935668945,12.111486434936523,12.232255935668945,247769.0
+2018-10-09,12.232255935668945,12.266761779785156,12.180498123168945,12.197750091552734,181451.0
+2018-10-10,12.180498123168945,12.180498123168945,12.076980590820312,12.111486434936523,476489.0
+2018-10-11,11.990715980529785,11.990715980529785,11.731924057006836,11.818187713623047,706058.0
+2018-10-14,11.818187713623047,11.818187713623047,10.696754455566406,11.214339256286621,978642.0
+2018-10-15,11.214339256286621,11.576648712158203,11.1453275680542,11.507637023925781,733025.0
+2018-10-16,11.214339256286621,11.283349990844727,10.869282722473145,11.231592178344727,783260.0
+2018-10-17,11.231592178344727,11.473132133483887,11.041810989379883,11.214339256286621,611965.0
+2018-10-18,11.128074645996094,11.214339256286621,11.059063911437988,11.059063911437988,602182.0
+2018-10-21,10.35169792175293,10.903787612915039,10.265433311462402,10.541479110717773,1089090.0
+2018-10-22,10.524226188659668,10.524226188659668,10.05840015411377,10.092905044555664,703728.0
+2018-10-23,10.023894309997559,10.679500579833984,9.937629699707031,10.506973266601562,818222.0
+2018-10-24,10.506973266601562,10.627742767333984,10.35169792175293,10.472467422485352,987632.0
+2018-10-25,10.43796157836914,10.869282722473145,10.43796157836914,10.748513221740723,716027.0
+2018-10-28,10.696754455566406,11.317855834960938,10.610489845275879,11.197086334228516,866398.0
+2018-10-29,11.300602912902832,11.438626289367676,11.214339256286621,11.369614601135254,660626.0
+2018-10-30,11.266098022460938,11.386866569519043,11.197086334228516,11.248845100402832,463397.0
+2018-10-31,11.300602912902832,11.369614601135254,11.283349990844727,11.300602912902832,786242.0
+2018-11-01,11.300602912902832,11.92170524597168,11.266098022460938,11.438626289367676,2737294.0
+2018-11-04,11.438626289367676,11.680166244506836,11.386866569519043,11.473132133483887,1065616.0
+2018-11-05,11.317855834960938,11.783682823181152,11.317855834960938,11.680166244506836,1128800.0
+2018-11-06,11.645660400390625,11.904452323913574,11.611153602600098,11.800934791564941,1227040.0
+2018-11-07,11.783682823181152,11.852693557739258,11.645660400390625,11.71467113494873,561270.0
+2018-11-08,11.697418212890625,11.71467113494873,11.559395790100098,11.645660400390625,454232.0
+2018-11-11,11.214339256286621,11.214339256286621,10.783018112182617,11.128074645996094,824109.0
+2018-11-12,11.076315879821777,11.214339256286621,11.076315879821777,11.110821723937988,292318.0
+2018-11-13,11.128074645996094,11.128074645996094,10.955547332763672,10.990052223205566,404166.0
+2018-11-14,10.869282722473145,10.955547332763672,10.834776878356934,10.903787612915039,327503.0
+2018-11-15,10.869282722473145,11.1453275680542,10.834776878356934,11.024558067321777,601824.0
+2018-11-18,10.972800254821777,10.990052223205566,10.662248611450195,10.765766143798828,418703.0
+2018-11-19,10.834776878356934,10.869282722473145,10.696754455566406,10.765766143798828,259313.0
+2018-11-20,10.783018112182617,10.817523956298828,10.64499568939209,10.64499568939209,290483.0
+2018-11-21,10.610489845275879,10.662248611450195,10.575984001159668,10.593236923217773,226914.0
+2018-11-22,10.610489845275879,10.817523956298828,10.593236923217773,10.800271034240723,210552.0
+2018-11-25,10.696754455566406,10.834776878356934,10.679500579833984,10.696754455566406,295243.0
+2018-11-26,10.765766143798828,10.783018112182617,10.696754455566406,10.783018112182617,100870.0
+2018-11-27,10.765766143798828,10.869282722473145,10.696754455566406,10.748513221740723,197501.0
+2018-11-28,10.765766143798828,10.886534690856934,10.765766143798828,10.869282722473145,212082.0
+2018-11-29,10.852029800415039,10.869282722473145,10.783018112182617,10.852029800415039,227831.0
+2018-12-02,10.869282722473145,11.041810989379883,10.869282722473145,10.955547332763672,308909.0
+2018-12-03,11.041810989379883,11.128074645996094,10.972800254821777,11.041810989379883,285256.0
+2018-12-04,11.214339256286621,11.559395790100098,11.093568801879883,11.266098022460938,2338184.0
+2018-12-05,11.197086334228516,11.214339256286621,11.007305145263672,11.17983341217041,452004.0
+2018-12-06,11.059063911437988,11.110821723937988,10.990052223205566,10.990052223205566,402710.0
+2018-12-09,11.041810989379883,11.041810989379883,10.869282722473145,10.955547332763672,801664.0
+2018-12-10,10.955547332763672,10.955547332763672,10.852029800415039,10.903787612915039,289724.0
+2018-12-11,10.886534690856934,11.007305145263672,10.834776878356934,11.007305145263672,197616.0
+2018-12-12,10.921040534973145,11.041810989379883,10.921040534973145,10.990052223205566,174658.0
+2018-12-13,10.990052223205566,10.990052223205566,10.990052223205566,10.990052223205566,0.0
+2018-12-16,10.903787612915039,10.955547332763672,10.886534690856934,10.955547332763672,311499.0
+2018-12-17,10.955547332763672,10.990052223205566,10.869282722473145,10.886534690856934,857993.0
+2018-12-18,10.800271034240723,10.869282722473145,10.783018112182617,10.800271034240723,442696.0
+2018-12-19,10.783018112182617,10.783018112182617,10.696754455566406,10.731260299682617,309763.0
+2018-12-20,10.64499568939209,10.662248611450195,10.506973266601562,10.524226188659668,380654.0
+2018-12-23,10.43796157836914,10.506973266601562,10.43796157836914,10.489720344543457,325216.0
+2018-12-24,10.506973266601562,10.593236923217773,10.489720344543457,10.524226188659668,117576.0
+2018-12-25,10.472467422485352,10.506973266601562,10.455215454101562,10.506973266601562,118314.0
+2018-12-26,10.506973266601562,10.506973266601562,10.472467422485352,10.472467422485352,88544.0
+2018-12-27,10.558732032775879,10.575984001159668,10.489720344543457,10.524226188659668,283198.0
+2018-12-30,10.558732032775879,10.575984001159668,10.506973266601562,10.558732032775879,130165.0
+2018-12-31,10.541479110717773,10.558732032775879,10.506973266601562,10.524226188659668,180580.0
+2019-01-01,10.506973266601562,10.575984001159668,10.455215454101562,10.455215454101562,159230.0
+2019-01-02,10.524226188659668,10.524226188659668,10.43796157836914,10.472467422485352,178551.0
+2019-01-03,10.506973266601562,10.506973266601562,10.472467422485352,10.489720344543457,218862.0
+2019-01-06,10.489720344543457,10.506973266601562,10.472467422485352,10.472467422485352,216585.0
+2019-01-07,10.489720344543457,10.524226188659668,10.455215454101562,10.524226188659668,343950.0
+2019-01-08,10.524226188659668,10.627742767333984,10.506973266601562,10.610489845275879,411969.0
+2019-01-09,10.662248611450195,11.041810989379883,10.662248611450195,10.748513221740723,1741419.0
+2019-01-10,10.783018112182617,10.800271034240723,10.575984001159668,10.575984001159668,513009.0
+2019-01-13,10.593236923217773,10.800271034240723,10.575984001159668,10.593236923217773,673010.0
+2019-01-14,10.524226188659668,10.541479110717773,10.472467422485352,10.524226188659668,319254.0
+2019-01-15,10.524226188659668,10.575984001159668,10.472467422485352,10.558732032775879,345826.0
+2019-01-16,10.558732032775879,10.64499568939209,10.506973266601562,10.524226188659668,595148.0
+2019-01-17,10.783018112182617,10.903787612915039,10.627742767333984,10.662248611450195,1366011.0
+2019-01-20,10.696754455566406,10.748513221740723,10.610489845275879,10.696754455566406,580716.0
+2019-01-21,10.662248611450195,10.955547332763672,10.627742767333984,10.886534690856934,1311478.0
+2019-01-22,10.903787612915039,10.955547332763672,10.765766143798828,10.783018112182617,1007664.0
+2019-01-23,10.852029800415039,11.317855834960938,10.852029800415039,11.162581443786621,3948433.0
+2019-01-24,11.17983341217041,11.197086334228516,10.990052223205566,11.041810989379883,1130537.0
+2019-01-27,11.007305145263672,11.248845100402832,10.990052223205566,11.1453275680542,1021992.0
+2019-01-28,11.197086334228516,11.335108757019043,11.162581443786621,11.214339256286621,1413020.0
+2019-01-29,11.214339256286621,11.214339256286621,11.076315879821777,11.110821723937988,1122789.0
+2019-01-30,11.110821723937988,11.231592178344727,11.093568801879883,11.1453275680542,1250172.0
+2019-01-31,11.1453275680542,11.17983341217041,10.972800254821777,10.990052223205566,1023463.0
+2019-02-03,10.955547332763672,11.1453275680542,10.955547332763672,11.041810989379883,598741.0
+2019-02-04,11.041810989379883,11.041810989379883,10.834776878356934,10.869282722473145,633572.0
+2019-02-05,10.921040534973145,11.007305145263672,10.903787612915039,10.972800254821777,1084200.0
+2019-02-06,11.007305145263672,11.041810989379883,10.921040534973145,10.955547332763672,300755.0
+2019-02-07,10.938294410705566,11.128074645996094,10.921040534973145,11.128074645996094,634314.0
+2019-02-10,11.17983341217041,11.17983341217041,11.041810989379883,11.110821723937988,354365.0
+2019-02-11,11.093568801879883,11.128074645996094,11.076315879821777,11.076315879821777,284468.0
+2019-02-12,11.076315879821777,11.266098022460938,11.076315879821777,11.197086334228516,905566.0
+2019-02-13,11.231592178344727,11.231592178344727,11.041810989379883,11.128074645996094,695848.0
+2019-02-14,11.1453275680542,11.162581443786621,11.041810989379883,11.128074645996094,395529.0
+2019-02-17,11.041810989379883,11.128074645996094,11.041810989379883,11.076315879821777,143145.0
+2019-02-18,11.059063911437988,11.093568801879883,11.041810989379883,11.059063911437988,152526.0
+2019-02-19,11.041810989379883,11.128074645996094,11.007305145263672,11.128074645996094,353761.0
+2019-02-20,11.110821723937988,11.128074645996094,11.024558067321777,11.093568801879883,260431.0
+2019-02-21,11.093568801879883,11.093568801879883,10.852029800415039,10.852029800415039,918435.0
+2019-02-24,10.903787612915039,11.197086334228516,10.903787612915039,11.076315879821777,1820802.0
+2019-02-25,11.041810989379883,11.041810989379883,10.869282722473145,10.921040534973145,776678.0
+2019-02-26,10.886534690856934,10.921040534973145,10.834776878356934,10.903787612915039,595564.0
+2019-02-27,10.903787612915039,11.007305145263672,10.852029800415039,11.007305145263672,303187.0
+2019-02-28,11.007305145263672,11.007305145263672,10.869282722473145,10.955547332763672,381354.0
+2019-03-03,10.921040534973145,10.990052223205566,10.921040534973145,10.972800254821777,382628.0
+2019-03-04,10.972800254821777,11.024558067321777,10.938294410705566,11.024558067321777,302302.0
+2019-03-05,11.024558067321777,11.041810989379883,10.938294410705566,10.972800254821777,997002.0
+2019-03-06,10.990052223205566,11.007305145263672,10.852029800415039,10.921040534973145,1071236.0
+2019-03-07,10.921040534973145,10.972800254821777,10.869282722473145,10.955547332763672,606073.0
+2019-03-10,10.955547332763672,11.059063911437988,10.903787612915039,10.938294410705566,659987.0
+2019-03-11,10.990052223205566,11.110821723937988,10.921040534973145,11.024558067321777,543042.0
+2019-03-12,11.007305145263672,11.059063911437988,10.972800254821777,10.972800254821777,355770.0
+2019-03-13,10.990052223205566,11.059063911437988,10.972800254821777,11.059063911437988,435155.0
+2019-03-14,11.041810989379883,11.197086334228516,11.007305145263672,11.197086334228516,1225352.0
+2019-03-17,11.1453275680542,11.17983341217041,11.059063911437988,11.162581443786621,859829.0
+2019-03-18,11.110821723937988,11.42137336730957,11.041810989379883,11.386866569519043,1868324.0
+2019-03-19,11.369614601135254,11.404120445251465,11.214339256286621,11.266098022460938,1227506.0
+2019-03-20,11.300602912902832,11.300602912902832,11.1453275680542,11.214339256286621,679670.0
+2019-03-21,11.162581443786621,11.214339256286621,11.110821723937988,11.197086334228516,357003.0
+2019-03-24,11.093568801879883,11.266098022460938,11.093568801879883,11.162581443786621,405293.0
+2019-03-25,11.17983341217041,11.231592178344727,11.1453275680542,11.214339256286621,855786.0
+2019-03-26,11.214339256286621,11.369614601135254,11.162581443786621,11.231592178344727,1384397.0
+2019-03-27,11.214339256286621,11.300602912902832,11.214339256286621,11.231592178344727,1010513.0
+2019-03-28,11.248845100402832,11.283349990844727,11.214339256286621,11.283349990844727,1207505.0
+2019-03-31,11.283349990844727,11.283349990844727,11.197086334228516,11.231592178344727,657059.0
+2019-04-01,11.231592178344727,11.231592178344727,11.231592178344727,11.231592178344727,0.0
+2019-04-02,11.128074645996094,11.17983341217041,11.041810989379883,11.162581443786621,757384.0
+2019-04-03,11.1453275680542,11.1453275680542,10.972800254821777,10.990052223205566,844190.0
+2019-04-04,11.024558067321777,11.076315879821777,10.921040534973145,11.007305145263672,929316.0
+2019-04-07,10.955547332763672,10.955547332763672,10.834776878356934,10.921040534973145,852163.0
+2019-04-08,10.886534690856934,10.955547332763672,10.783018112182617,10.955547332763672,328542.0
+2019-04-09,10.903787612915039,10.921040534973145,10.817523956298828,10.869282722473145,451751.0
+2019-04-10,10.834776878356934,10.869282722473145,10.783018112182617,10.852029800415039,499046.0
+2019-04-11,10.834776878356934,10.869282722473145,10.765766143798828,10.800271034240723,616351.0
+2019-04-14,10.16191577911377,10.731260299682617,10.092905044555664,10.610489845275879,4210865.0
+2019-04-15,10.610489845275879,10.869282722473145,10.524226188659668,10.817523956298828,1545057.0
+2019-04-16,10.869282722473145,10.869282722473145,10.679500579833984,10.783018112182617,317238.0
+2019-04-17,10.765766143798828,10.765766143798828,10.541479110717773,10.64499568939209,770055.0
+2019-04-18,10.610489845275879,10.748513221740723,10.524226188659668,10.748513221740723,232194.0
+2019-04-21,10.64499568939209,10.64499568939209,10.593236923217773,10.610489845275879,116562.0
+2019-04-22,10.593236923217773,10.610489845275879,10.506973266601562,10.541479110717773,260947.0
+2019-04-23,10.558732032775879,10.575984001159668,10.524226188659668,10.524226188659668,254769.0
+2019-04-24,10.541479110717773,10.558732032775879,10.506973266601562,10.524226188659668,127698.0
+2019-04-25,10.610489845275879,10.64499568939209,10.541479110717773,10.610489845275879,238118.0
+2019-04-28,10.558732032775879,10.575984001159668,10.558732032775879,10.575984001159668,58793.0
+2019-04-29,10.610489845275879,10.921040534973145,10.610489845275879,10.834776878356934,856674.0
+2019-04-30,10.783018112182617,10.938294410705566,10.696754455566406,10.938294410705566,788193.0
+2019-05-01,10.800271034240723,10.938294410705566,10.783018112182617,10.938294410705566,254846.0
+2019-05-02,10.938294410705566,10.938294410705566,10.783018112182617,10.783018112182617,497214.0
+2019-05-05,10.765766143798828,10.765766143798828,10.524226188659668,10.541479110717773,282981.0
+2019-05-06,10.506973266601562,10.524226188659668,10.368949890136719,10.472467422485352,295017.0
+2019-05-07,10.489720344543457,10.506973266601562,10.43796157836914,10.506973266601562,228000.0
+2019-05-08,10.506973266601562,10.524226188659668,10.455215454101562,10.506973266601562,190766.0
+2019-05-09,10.455215454101562,10.472467422485352,10.420708656311035,10.455215454101562,258182.0
+2019-05-12,10.455215454101562,10.455215454101562,10.317192077636719,10.317192077636719,232732.0
+2019-05-13,10.317192077636719,10.317192077636719,9.989388465881348,9.989388465881348,211615.0
+2019-05-14,9.57532024383545,10.05840015411377,9.57532024383545,9.57532024383545,415099.0
+2019-05-15,9.747849464416504,9.885870933532715,9.747849464416504,9.885870933532715,167540.0
+2019-05-16,9.86861801147461,10.35169792175293,9.86861801147461,10.35169792175293,517701.0
+2019-05-19,10.282686233520508,10.282686233520508,9.920376777648926,10.092905044555664,353742.0
+2019-05-20,10.041147232055664,10.041147232055664,9.920376777648926,10.041147232055664,160669.0
+2019-05-21,10.11015796661377,10.230928421020508,10.023894309997559,10.19642162322998,172544.0
+2019-05-22,10.179168701171875,10.334444999694824,10.179168701171875,10.299939155578613,273599.0
+2019-05-23,10.317192077636719,10.317192077636719,10.092905044555664,10.092905044555664,138524.0
+2019-05-26,10.092905044555664,10.092905044555664,9.989388465881348,10.041147232055664,83699.0
+2019-05-27,10.092905044555664,10.11015796661377,9.972134590148926,10.023894309997559,103703.0
+2019-05-28,10.075652122497559,10.35169792175293,9.90312385559082,10.35169792175293,689619.0
+2019-05-29,10.14466381072998,10.248181343078613,9.747849464416504,10.092905044555664,153881.0
+2019-05-30,10.265433311462402,10.35169792175293,10.092905044555664,10.16191577911377,204835.0
+2019-06-02,10.265433311462402,10.35169792175293,10.092905044555664,10.16191577911377,204835.0
+2019-06-03,10.265433311462402,10.35169792175293,10.092905044555664,10.16191577911377,204835.0
+2019-06-04,10.16191577911377,10.16191577911377,10.16191577911377,10.16191577911377,0.0
+2019-06-05,10.16191577911377,10.16191577911377,10.16191577911377,10.16191577911377,0.0
+2019-06-06,10.16191577911377,10.16191577911377,10.16191577911377,10.16191577911377,0.0
+2019-06-09,10.127410888671875,10.213674545288086,10.11015796661377,10.213674545288086,788009.0
+2019-06-10,10.213674545288086,10.299939155578613,10.19642162322998,10.265433311462402,484803.0
+2019-06-11,10.230928421020508,10.40345573425293,10.230928421020508,10.40345573425293,278403.0
+2019-06-12,10.35169792175293,10.40345573425293,10.317192077636719,10.386202812194824,198723.0
+2019-06-13,10.317192077636719,10.35169792175293,10.230928421020508,10.282686233520508,219041.0
+2019-06-16,10.299939155578613,10.35169792175293,10.265433311462402,10.334444999694824,177920.0
+2019-06-17,10.43796157836914,10.506973266601562,10.386202812194824,10.489720344543457,299387.0
+2019-06-18,10.489720344543457,10.731260299682617,10.489720344543457,10.593236923217773,654099.0
+2019-06-19,10.558732032775879,10.575984001159668,10.455215454101562,10.455215454101562,157858.0
+2019-06-20,10.40345573425293,10.593236923217773,10.368949890136719,10.558732032775879,744085.0
+2019-06-23,10.558732032775879,10.558732032775879,10.506973266601562,10.524226188659668,89489.0
+2019-06-24,10.35169792175293,10.43796157836914,10.334444999694824,10.43796157836914,65380.0
+2019-06-25,10.43796157836914,10.558732032775879,10.368949890136719,10.524226188659668,159733.0
+2019-06-26,10.506973266601562,10.627742767333984,10.506973266601562,10.575984001159668,125257.0
+2019-06-27,10.541479110717773,10.575984001159668,10.489720344543457,10.575984001159668,149469.0
+2019-06-30,10.541479110717773,10.575984001159668,10.524226188659668,10.524226188659668,101752.0
+2019-07-01,10.506973266601562,10.541479110717773,10.455215454101562,10.506973266601562,162934.0
+2019-07-02,10.524226188659668,10.524226188659668,10.489720344543457,10.524226188659668,105259.0
+2019-07-03,10.489720344543457,10.506973266601562,10.472467422485352,10.489720344543457,69362.0
+2019-07-04,10.524226188659668,10.524226188659668,10.455215454101562,10.506973266601562,154801.0
+2019-07-07,10.472467422485352,10.472467422485352,10.420708656311035,10.420708656311035,228648.0
+2019-07-08,10.420708656311035,10.420708656311035,10.317192077636719,10.334444999694824,327002.0
+2019-07-09,10.35169792175293,10.368949890136719,10.299939155578613,10.35169792175293,288945.0
+2019-07-10,10.35169792175293,10.455215454101562,10.35169792175293,10.40345573425293,306186.0
+2019-07-11,10.43796157836914,10.43796157836914,10.386202812194824,10.43796157836914,115007.0
+2019-07-14,10.455215454101562,10.593236923217773,10.420708656311035,10.43796157836914,322817.0
+2019-07-15,10.43796157836914,10.43796157836914,10.368949890136719,10.40345573425293,137679.0
+2019-07-16,10.420708656311035,10.489720344543457,10.40345573425293,10.420708656311035,183081.0
+2019-07-17,10.43796157836914,10.472467422485352,10.40345573425293,10.43796157836914,171571.0
+2019-07-18,10.43796157836914,10.489720344543457,10.43796157836914,10.43796157836914,148211.0
+2019-07-21,10.40345573425293,10.40345573425293,10.334444999694824,10.368949890136719,481851.0
+2019-07-22,10.368949890136719,10.40345573425293,10.35169792175293,10.368949890136719,204805.0
+2019-07-23,10.334444999694824,10.334444999694824,10.230928421020508,10.265433311462402,281094.0
+2019-07-24,10.265433311462402,10.265433311462402,10.19642162322998,10.265433311462402,134024.0
+2019-07-25,10.265433311462402,10.299939155578613,10.265433311462402,10.299939155578613,44799.0
+2019-07-28,10.299939155578613,10.420708656311035,10.299939155578613,10.368949890136719,189466.0
+2019-07-29,10.420708656311035,10.420708656311035,10.248181343078613,10.40345573425293,691728.0
+2019-07-30,10.35169792175293,10.35169792175293,10.317192077636719,10.317192077636719,76800.0
+2019-07-31,10.299939155578613,10.35169792175293,10.265433311462402,10.317192077636719,90625.0
+2019-08-01,10.299939155578613,10.317192077636719,10.282686233520508,10.282686233520508,60945.0
+2019-08-04,10.35169792175293,10.35169792175293,10.265433311462402,10.265433311462402,79535.0
+2019-08-05,10.265433311462402,10.265433311462402,10.179168701171875,10.179168701171875,102826.0
+2019-08-06,10.16191577911377,10.179168701171875,10.006641387939453,10.14466381072998,116281.0
+2019-08-07,10.179168701171875,10.265433311462402,10.179168701171875,10.230928421020508,114604.0
+2019-08-08,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,107510.0
+2019-08-11,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,0.0
+2019-08-12,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,0.0
+2019-08-13,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,0.0
+2019-08-14,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,0.0
+2019-08-15,10.248181343078613,10.248181343078613,10.248181343078613,10.248181343078613,0.0
+2019-08-18,10.334444999694824,10.334444999694824,10.179168701171875,10.179168701171875,94639.0
+2019-08-19,10.265433311462402,10.282686233520508,10.19642162322998,10.19642162322998,144011.0
+2019-08-20,10.248181343078613,10.265433311462402,10.19642162322998,10.213674545288086,79705.0
+2019-08-21,10.179168701171875,10.19642162322998,10.11015796661377,10.11015796661377,201937.0
+2019-08-22,10.11015796661377,10.14466381072998,10.075652122497559,10.14466381072998,112379.0
+2019-08-25,10.05840015411377,10.127410888671875,9.989388465881348,10.006641387939453,188133.0
+2019-08-26,9.920376777648926,9.954882621765137,9.90312385559082,9.937629699707031,744309.0
+2019-08-27,9.954882621765137,9.954882621765137,9.85136604309082,9.85136604309082,736097.0
+2019-08-28,9.85136604309082,9.937629699707031,9.81686019897461,9.937629699707031,282890.0
+2019-08-29,9.920376777648926,9.920376777648926,9.834113121032715,9.834113121032715,108385.0
+2019-09-01,9.81686019897461,9.85136604309082,9.782354354858398,9.782354354858398,167381.0
+2019-09-02,9.799607276916504,9.86861801147461,9.799607276916504,9.86861801147461,83552.0
+2019-09-03,9.81686019897461,9.885870933532715,9.765101432800293,9.782354354858398,112505.0
+2019-09-04,9.85136604309082,9.86861801147461,9.747849464416504,9.834113121032715,426349.0
+2019-09-05,9.86861801147461,10.317192077636719,9.86861801147461,10.179168701171875,1047284.0
+2019-09-08,10.317192077636719,10.593236923217773,10.317192077636719,10.524226188659668,1351171.0
+2019-09-09,10.524226188659668,10.748513221740723,10.43796157836914,10.455215454101562,770195.0
+2019-09-10,10.40345573425293,10.40345573425293,10.05840015411377,10.075652122497559,1232450.0
+2019-09-11,10.023894309997559,10.14466381072998,9.834113121032715,9.972134590148926,795120.0
+2019-09-12,10.006641387939453,10.11015796661377,9.920376777648926,10.023894309997559,662220.0
+2019-09-15,9.885870933532715,9.954882621765137,9.81686019897461,9.90312385559082,412484.0
+2019-09-16,9.90312385559082,9.937629699707031,9.782354354858398,9.834113121032715,392026.0
+2019-09-17,9.85136604309082,9.885870933532715,9.747849464416504,9.765101432800293,217403.0
+2019-09-18,9.799607276916504,10.092905044555664,9.799607276916504,10.092905044555664,696975.0
+2019-09-19,10.05840015411377,10.282686233520508,9.972134590148926,10.282686233520508,1146534.0
+2019-09-22,10.14466381072998,10.230928421020508,10.14466381072998,10.19642162322998,140299.0
+2019-09-24,10.14466381072998,10.265433311462402,10.14466381072998,10.265433311462402,288856.0
+2019-09-25,10.265433311462402,10.265433311462402,10.16191577911377,10.16191577911377,387973.0
+2019-09-26,10.179168701171875,10.248181343078613,10.16191577911377,10.19642162322998,171779.0
+2019-09-29,10.248181343078613,10.541479110717773,10.19642162322998,10.524226188659668,874662.0
+2019-09-30,10.524226188659668,10.627742767333984,10.43796157836914,10.489720344543457,500859.0
+2019-10-01,10.489720344543457,10.541479110717773,10.420708656311035,10.43796157836914,178864.0
+2019-10-02,10.43796157836914,10.455215454101562,10.334444999694824,10.368949890136719,82182.0
+2019-10-03,10.317192077636719,10.472467422485352,10.265433311462402,10.455215454101562,235476.0
+2019-10-06,10.472467422485352,10.627742767333984,10.472467422485352,10.610489845275879,476884.0
+2019-10-07,10.627742767333984,10.64499568939209,10.541479110717773,10.610489845275879,276129.0
+2019-10-08,10.610489845275879,10.696754455566406,10.43796157836914,10.575984001159668,419713.0
+2019-10-09,10.43796157836914,10.472467422485352,10.35169792175293,10.35169792175293,614097.0
+2019-10-10,10.35169792175293,10.43796157836914,10.179168701171875,10.43796157836914,267939.0
+2019-10-13,10.40345573425293,10.472467422485352,10.35169792175293,10.455215454101562,133879.0
+2019-10-14,10.368949890136719,10.43796157836914,10.317192077636719,10.43796157836914,278229.0
+2019-10-15,10.386202812194824,10.472467422485352,10.368949890136719,10.472467422485352,188377.0
+2019-10-16,10.455215454101562,10.610489845275879,10.368949890136719,10.610489845275879,313154.0
+2019-10-17,10.575984001159668,10.610489845275879,10.575984001159668,10.610489845275879,90322.0
+2019-10-20,10.627742767333984,10.886534690856934,10.627742767333984,10.679500579833984,725151.0
+2019-10-21,10.610489845275879,10.64499568939209,10.558732032775879,10.64499568939209,211179.0
+2019-10-22,10.575984001159668,10.610489845275879,10.524226188659668,10.541479110717773,154720.0
+2019-10-23,10.541479110717773,10.627742767333984,10.541479110717773,10.610489845275879,174149.0
+2019-10-24,10.662248611450195,10.938294410705566,10.662248611450195,10.783018112182617,341132.0
+2019-10-27,10.748513221740723,11.024558067321777,10.748513221740723,10.955547332763672,560612.0
+2019-10-28,10.886534690856934,10.955547332763672,10.765766143798828,10.869282722473145,370348.0
+2019-10-29,10.696754455566406,10.869282722473145,10.43796157836914,10.869282722473145,462405.0
+2019-10-30,10.886534690856934,11.283349990844727,10.800271034240723,11.248845100402832,1072131.0
+2019-10-31,11.248845100402832,11.283349990844727,10.938294410705566,10.938294410705566,342952.0
+2019-11-03,11.041810989379883,11.369614601135254,10.800271034240723,11.214339256286621,1042306.0
+2019-11-04,11.197086334228516,11.197086334228516,10.955547332763672,11.024558067321777,407376.0
+2019-11-05,10.990052223205566,11.076315879821777,10.972800254821777,10.972800254821777,177913.0
+2019-11-06,10.886534690856934,10.990052223205566,10.886534690856934,10.955547332763672,137564.0
+2019-11-07,10.869282722473145,10.990052223205566,10.783018112182617,10.886534690856934,265759.0
+2019-11-10,10.903787612915039,10.938294410705566,10.869282722473145,10.869282722473145,67488.0
+2019-11-11,10.886534690856934,10.955547332763672,10.886534690856934,10.903787612915039,92338.0
+2019-11-12,10.972800254821777,10.972800254821777,10.834776878356934,10.834776878356934,211413.0
+2019-11-13,10.783018112182617,10.817523956298828,10.558732032775879,10.558732032775879,208194.0
+2019-11-14,10.627742767333984,10.662248611450195,10.575984001159668,10.593236923217773,89128.0
+2019-11-17,10.524226188659668,10.541479110717773,10.43796157836914,10.43796157836914,97822.0
+2019-11-18,10.40345573425293,10.541479110717773,10.35169792175293,10.524226188659668,182955.0
+2019-11-19,10.524226188659668,10.558732032775879,10.506973266601562,10.524226188659668,86935.0
+2019-11-20,10.40345573425293,10.679500579833984,10.40345573425293,10.662248611450195,318861.0
+2019-11-21,10.662248611450195,10.714007377624512,10.524226188659668,10.575984001159668,199366.0
+2019-11-24,10.593236923217773,10.610489845275879,10.506973266601562,10.506973266601562,89582.0
+2019-11-25,10.43796157836914,10.593236923217773,10.420708656311035,10.593236923217773,84527.0
+2019-11-26,10.541479110717773,10.541479110717773,10.35169792175293,10.35169792175293,84702.0
+2019-11-27,10.489720344543457,10.593236923217773,10.386202812194824,10.541479110717773,185388.0
+2019-11-28,10.472467422485352,10.524226188659668,10.386202812194824,10.43796157836914,64105.0
+2019-12-01,10.472467422485352,10.472467422485352,10.43796157836914,10.43796157836914,55572.0
+2019-12-02,10.472467422485352,10.472467422485352,10.386202812194824,10.40345573425293,93702.0
+2019-12-03,10.43796157836914,10.43796157836914,10.35169792175293,10.35169792175293,238030.0
+2019-12-04,10.368949890136719,10.40345573425293,10.368949890136719,10.368949890136719,130770.0
+2019-12-05,10.386202812194824,10.43796157836914,10.35169792175293,10.386202812194824,218488.0
+2019-12-08,10.40345573425293,10.524226188659668,10.35169792175293,10.524226188659668,358057.0
+2019-12-09,10.524226188659668,10.64499568939209,10.506973266601562,10.506973266601562,355509.0
+2019-12-10,10.472467422485352,10.506973266601562,10.386202812194824,10.40345573425293,288454.0
+2019-12-11,10.455215454101562,10.64499568939209,10.455215454101562,10.610489845275879,497578.0
+2019-12-12,10.506973266601562,10.64499568939209,10.43796157836914,10.610489845275879,366754.0
+2019-12-15,10.610489845275879,10.610489845275879,10.506973266601562,10.558732032775879,157567.0
+2019-12-16,10.593236923217773,10.938294410705566,10.541479110717773,10.886534690856934,805695.0
+2019-12-17,10.852029800415039,10.972800254821777,10.800271034240723,10.869282722473145,511184.0
+2019-12-18,10.869282722473145,11.317855834960938,10.869282722473145,11.248845100402832,776186.0
+2019-12-19,11.214339256286621,11.611153602600098,11.17983341217041,11.507637023925781,1126943.0
+2019-12-22,11.628406524658203,12.059727668762207,11.628406524658203,12.025221824645996,1191421.0
+2019-12-23,12.00796890258789,12.025221824645996,11.766429901123047,11.818187713623047,813115.0
+2019-12-24,11.800934791564941,12.094232559204102,11.576648712158203,12.094232559204102,1133613.0
+2019-12-25,12.145992279052734,12.16324520111084,12.00796890258789,12.059727668762207,673589.0
+2019-12-26,12.076980590820312,12.16324520111084,11.973464012145996,12.042474746704102,286642.0
+2019-12-29,12.076980590820312,12.16324520111084,12.00796890258789,12.076980590820312,544501.0
+2019-12-30,12.076980590820312,12.076980590820312,11.887200355529785,11.887200355529785,297700.0
+2019-12-31,11.835440635681152,11.904452323913574,11.749176979064941,11.766429901123047,319138.0
+2020-01-01,11.852693557739258,12.059727668762207,11.680166244506836,11.749176979064941,483885.0
+2020-01-02,11.731924057006836,11.783682823181152,11.645660400390625,11.645660400390625,431691.0
+2020-01-05,11.611153602600098,11.611153602600098,11.17983341217041,11.17983341217041,540004.0
+2020-01-06,11.231592178344727,11.300602912902832,11.007305145263672,11.214339256286621,782685.0
+2020-01-07,11.214339256286621,11.369614601135254,11.093568801879883,11.128074645996094,328270.0
+2020-01-08,10.886534690856934,11.162581443786621,10.886534690856934,11.128074645996094,218934.0
+2020-01-09,11.248845100402832,11.697418212890625,11.248845100402832,11.66291332244873,608468.0
+2020-01-12,11.749176979064941,12.076980590820312,11.749176979064941,12.076980590820312,579691.0
+2020-01-13,12.145992279052734,12.387532234191895,12.094232559204102,12.232255935668945,821378.0
+2020-01-14,12.370279312133789,12.45654296875,12.232255935668945,12.30126667022705,996165.0
+2020-01-15,12.318519592285156,12.404784202575684,12.16324520111084,12.16324520111084,437304.0
+2020-01-16,12.24950885772705,12.577313423156738,12.24950885772705,12.439290046691895,1248334.0
+2020-01-19,12.353026390075684,12.629071235656738,12.318519592285156,12.525553703308105,777742.0
+2020-01-20,12.594566345214844,12.74984073638916,12.542806625366211,12.646324157714844,758112.0
+2020-01-21,12.66357707977295,12.71533489227295,12.577313423156738,12.69808292388916,385725.0
+2020-01-22,12.646324157714844,12.732587814331055,12.525553703308105,12.594566345214844,379523.0
+2020-01-23,12.594566345214844,12.594566345214844,12.370279312133789,12.50830078125,449874.0
+2020-01-26,12.422037124633789,12.422037124633789,12.21500301361084,12.266761779785156,364101.0
+2020-01-27,12.266761779785156,12.318519592285156,12.16324520111084,12.180498123168945,320214.0
+2020-01-28,12.128739356994629,12.16324520111084,12.00796890258789,12.00796890258789,380756.0
+2020-01-29,11.95621109008789,12.16324520111084,11.95621109008789,12.076980590820312,328152.0
+2020-01-30,12.076980590820312,12.111486434936523,11.92170524597168,11.95621109008789,279672.0
+2020-02-02,11.95621109008789,11.990715980529785,11.645660400390625,11.697418212890625,351553.0
+2020-02-03,11.800934791564941,11.938958168029785,11.71467113494873,11.852693557739258,239649.0
+2020-02-04,11.887200355529785,11.887200355529785,11.749176979064941,11.783682823181152,411282.0
+2020-02-05,11.852693557739258,12.197750091552734,11.852693557739258,11.973464012145996,1213239.0
+2020-02-06,11.990715980529785,12.00796890258789,11.731924057006836,11.766429901123047,837256.0
+2020-02-09,11.766429901123047,11.766429901123047,11.386866569519043,11.524889945983887,326630.0
+2020-02-10,11.473132133483887,11.611153602600098,11.404120445251465,11.473132133483887,156759.0
+2020-02-11,11.490384101867676,11.783682823181152,11.473132133483887,11.559395790100098,405620.0
+2020-02-12,11.645660400390625,12.387532234191895,11.645660400390625,12.24950885772705,3114403.0
+2020-02-13,12.318519592285156,12.74984073638916,12.24950885772705,12.542806625366211,2222768.0
+2020-02-16,12.542806625366211,12.542806625366211,12.542806625366211,12.542806625366211,0.0
+2020-02-17,12.16324520111084,12.594566345214844,12.111486434936523,12.560059547424316,1421929.0
+2020-02-18,12.629071235656738,12.887864112854004,12.525553703308105,12.71533489227295,1860629.0
+2020-02-19,12.767093658447266,12.853358268737793,12.24950885772705,12.30126667022705,1015509.0
+2020-02-20,12.30126667022705,12.422037124633789,12.232255935668945,12.284014701843262,1031532.0
+2020-02-23,12.266761779785156,12.50830078125,12.128739356994629,12.473795890808105,784085.0
+2020-02-24,12.439290046691895,12.439290046691895,12.00796890258789,12.076980590820312,806032.0
+2020-02-25,12.042474746704102,12.16324520111084,11.818187713623047,12.128739356994629,447521.0
+2020-02-26,11.904452323913574,12.128739356994629,11.86994743347168,12.00796890258789,485352.0
+2020-02-27,12.16324520111084,12.232255935668945,11.818187713623047,12.16324520111084,664811.0
+2020-03-01,11.818187713623047,11.990715980529785,11.473132133483887,11.473132133483887,604566.0
+2020-03-02,11.904452323913574,11.904452323913574,11.524889945983887,11.524889945983887,619045.0
+2020-03-03,11.818187713623047,12.197750091552734,11.731924057006836,11.990715980529785,485965.0
+2020-03-04,11.990715980529785,11.990715980529785,11.990715980529785,11.990715980529785,0.0
+2020-03-05,12.16324520111084,12.16324520111084,11.887200355529785,11.92170524597168,300123.0
+2020-03-08,11.593900680541992,11.593900680541992,10.731260299682617,10.731260299682617,864675.0
+2020-03-09,9.66158390045166,10.317192077636719,9.66158390045166,10.179168701171875,586925.0
+2020-03-10,10.731260299682617,10.938294410705566,10.299939155578613,10.783018112182617,622894.0
+2020-03-11,10.783018112182617,10.886534690856934,10.092905044555664,10.11015796661377,607967.0
+2020-03-12,9.747849464416504,10.05840015411377,9.506308555603027,9.920376777648926,647542.0
+2020-03-15,10.092905044555664,10.14466381072998,9.402791976928711,9.454549789428711,307876.0
+2020-03-16,9.3682861328125,9.3682861328125,8.798942565917969,9.040483474731445,474259.0
+2020-03-17,9.040483474731445,9.57532024383545,9.040483474731445,9.558067321777344,251996.0
+2020-03-18,9.437297821044922,9.747849464416504,9.420044898986816,9.713342666625977,270418.0
+2020-03-19,9.713342666625977,10.35169792175293,9.713342666625977,10.35169792175293,1098462.0
+2020-03-22,9.765101432800293,10.248181343078613,9.747849464416504,10.092905044555664,359385.0
+2020-03-23,10.334444999694824,10.334444999694824,9.713342666625977,9.713342666625977,226612.0
+2020-03-24,9.972134590148926,10.455215454101562,9.920376777648926,10.265433311462402,585710.0
+2020-03-25,10.455215454101562,10.455215454101562,10.265433311462402,10.334444999694824,545724.0
+2020-03-26,10.368949890136719,10.40345573425293,10.317192077636719,10.386202812194824,52914.0
+2020-03-29,10.40345573425293,10.610489845275879,10.317192077636719,10.506973266601562,101167.0
+2020-03-30,10.35169792175293,10.489720344543457,10.35169792175293,10.40345573425293,150799.0
+2020-03-31,10.43796157836914,10.593236923217773,10.420708656311035,10.524226188659668,246565.0
+2020-04-01,10.248181343078613,10.299939155578613,10.092905044555664,10.265433311462402,435634.0
+2020-04-02,10.334444999694824,10.35169792175293,10.265433311462402,10.265433311462402,139879.0
+2020-04-05,10.282686233520508,10.35169792175293,10.092905044555664,10.092905044555664,181259.0
+2020-04-06,10.092905044555664,10.35169792175293,10.092905044555664,10.35169792175293,247717.0
+2020-04-07,10.299939155578613,10.610489845275879,10.265433311462402,10.455215454101562,781004.0
+2020-04-08,10.40345573425293,10.40345573425293,10.265433311462402,10.265433311462402,353994.0
+2020-04-09,10.282686233520508,10.43796157836914,10.230928421020508,10.248181343078613,184971.0
+2020-04-12,10.248181343078613,10.248181343078613,9.90312385559082,9.920376777648926,631455.0
+2020-04-13,10.041147232055664,10.041147232055664,9.765101432800293,9.834113121032715,262476.0
+2020-04-14,9.782354354858398,10.006641387939453,9.696089744567871,10.006641387939453,400781.0
+2020-04-15,9.920376777648926,9.920376777648926,9.627079010009766,9.696089744567871,292729.0
+2020-04-16,9.627079010009766,9.627079010009766,9.437297821044922,9.471802711486816,288295.0
+2020-04-19,9.57532024383545,9.57532024383545,9.420044898986816,9.437297821044922,254166.0
+2020-04-20,9.454549789428711,9.489055633544922,9.420044898986816,9.437297821044922,149697.0
+2020-04-21,9.402791976928711,9.402791976928711,9.3165283203125,9.351033210754395,167866.0
+2020-04-22,9.3165283203125,9.351033210754395,9.264768600463867,9.333781242370605,306217.0
+2020-04-23,9.489055633544922,9.52356243133545,9.437297821044922,9.471802711486816,180792.0
+2020-04-26,9.66158390045166,9.834113121032715,9.66158390045166,9.834113121032715,162468.0
+2020-04-27,9.85136604309082,9.885870933532715,9.747849464416504,9.81686019897461,273951.0
+2020-04-28,9.782354354858398,9.972134590148926,9.747849464416504,9.920376777648926,281749.0
+2020-04-29,9.937629699707031,10.248181343078613,9.90312385559082,10.230928421020508,798550.0
+2020-04-30,10.265433311462402,10.558732032775879,10.179168701171875,10.558732032775879,711196.0
+2020-05-03,10.19642162322998,10.248181343078613,9.506308555603027,9.506308555603027,237701.0
+2020-05-04,9.747849464416504,9.834113121032715,9.420044898986816,9.799607276916504,121539.0
+2020-05-05,9.834113121032715,10.041147232055664,9.81686019897461,9.972134590148926,331185.0
+2020-05-06,10.006641387939453,10.40345573425293,9.972134590148926,10.041147232055664,613392.0
+2020-05-07,10.092905044555664,10.179168701171875,9.920376777648926,9.989388465881348,171188.0
+2020-05-10,10.19642162322998,10.19642162322998,9.920376777648926,9.972134590148926,139832.0
+2020-05-11,9.489055633544922,9.834113121032715,9.230263710021973,9.627079010009766,180529.0
+2020-05-12,9.627079010009766,9.644331932067871,9.57532024383545,9.644331932067871,261705.0
+2020-05-13,9.678836822509766,9.747849464416504,9.60982608795166,9.60982608795166,158967.0
+2020-05-14,9.799607276916504,9.799607276916504,9.592573165893555,9.592573165893555,96469.0
+2020-05-17,9.66158390045166,9.678836822509766,9.627079010009766,9.678836822509766,42240.0
+2020-05-18,9.678836822509766,9.799607276916504,9.644331932067871,9.644331932067871,187962.0
+2020-05-19,9.713342666625977,9.86861801147461,9.696089744567871,9.85136604309082,268165.0
+2020-05-20,9.799607276916504,9.885870933532715,9.66158390045166,9.730595588684082,162912.0
+2020-05-21,9.678836822509766,9.747849464416504,9.66158390045166,9.730595588684082,97468.0
+2020-05-31,10.213674545288086,10.213674545288086,10.006641387939453,10.092905044555664,347413.0
+2020-06-01,10.179168701171875,10.40345573425293,10.041147232055664,10.35169792175293,487241.0
+2020-06-02,10.368949890136719,10.43796157836914,10.248181343078613,10.248181343078613,246859.0
+2020-06-03,10.230928421020508,10.248181343078613,10.16191577911377,10.19642162322998,397761.0
+2020-06-04,10.006641387939453,10.230928421020508,10.006641387939453,10.230928421020508,95556.0
+2020-06-07,10.265433311462402,10.420708656311035,10.230928421020508,10.420708656311035,267968.0
+2020-06-08,10.43796157836914,10.593236923217773,10.420708656311035,10.455215454101562,306086.0
+2020-06-09,10.506973266601562,10.524226188659668,10.35169792175293,10.43796157836914,217404.0
+2020-06-10,10.472467422485352,10.748513221740723,10.455215454101562,10.748513221740723,551144.0
+2020-06-11,10.765766143798828,10.765766143798828,10.575984001159668,10.610489845275879,425558.0
+2020-06-14,10.610489845275879,10.852029800415039,10.489720344543457,10.696754455566406,609386.0
+2020-06-15,10.610489845275879,10.696754455566406,10.524226188659668,10.627742767333984,401524.0
+2020-06-16,10.610489845275879,11.041810989379883,10.610489845275879,10.800271034240723,717686.0
+2020-06-17,10.783018112182617,10.955547332763672,10.783018112182617,10.886534690856934,477406.0
+2020-06-18,10.903787612915039,10.955547332763672,10.783018112182617,10.886534690856934,824417.0
+2020-06-21,10.886534690856934,10.886534690856934,10.662248611450195,10.662248611450195,327563.0
+2020-06-22,10.662248611450195,10.662248611450195,10.43796157836914,10.524226188659668,187791.0
+2020-06-23,10.506973266601562,10.783018112182617,10.506973266601562,10.783018112182617,94561.0
+2020-06-24,10.869282722473145,10.869282722473145,10.43796157836914,10.455215454101562,348471.0
+2020-06-25,10.558732032775879,10.627742767333984,10.368949890136719,10.593236923217773,251127.0
+2020-06-28,10.696754455566406,10.869282722473145,10.541479110717773,10.696754455566406,798156.0
+2020-06-29,10.696754455566406,11.024558067321777,10.610489845275879,10.869282722473145,808600.0
+2020-06-30,11.076315879821777,11.248845100402832,10.869282722473145,10.921040534973145,1634653.0
+2020-07-01,10.990052223205566,10.990052223205566,10.714007377624512,10.731260299682617,729928.0
+2020-07-02,10.938294410705566,10.972800254821777,10.783018112182617,10.817523956298828,369141.0
+2020-07-05,10.834776878356934,10.955547332763672,10.834776878356934,10.834776878356934,541232.0
+2020-07-06,10.886534690856934,11.041810989379883,10.817523956298828,10.817523956298828,671689.0
+2020-07-07,10.886534690856934,10.886534690856934,10.714007377624512,10.748513221740723,400779.0
+2020-07-08,10.765766143798828,10.869282722473145,10.696754455566406,10.714007377624512,202336.0
+2020-07-09,10.714007377624512,11.110821723937988,10.714007377624512,10.852029800415039,1626343.0
+2020-07-12,10.852029800415039,11.92170524597168,10.852029800415039,11.611153602600098,5172606.0
+2020-07-13,11.800934791564941,11.818187713623047,11.335108757019043,11.490384101867676,3207193.0
+2020-07-14,11.404120445251465,11.404120445251465,11.162581443786621,11.283349990844727,1739322.0
+2020-07-15,11.248845100402832,11.352361679077148,11.162581443786621,11.197086334228516,849184.0
+2020-07-16,11.197086334228516,11.404120445251465,11.076315879821777,11.300602912902832,1255438.0
+2020-07-19,11.524889945983887,11.524889945983887,11.300602912902832,11.300602912902832,1028865.0
+2020-07-20,11.214339256286621,11.317855834960938,10.696754455566406,11.214339256286621,1033010.0
+2020-07-21,11.231592178344727,11.42137336730957,11.076315879821777,11.42137336730957,650281.0
+2020-07-22,11.455879211425781,11.783682823181152,11.352361679077148,11.628406524658203,1858008.0
+2020-07-23,11.66291332244873,11.697418212890625,11.507637023925781,11.507637023925781,711645.0
+2020-07-26,11.576648712158203,11.576648712158203,11.266098022460938,11.559395790100098,483678.0
+2020-07-27,11.490384101867676,11.697418212890625,11.386866569519043,11.645660400390625,586092.0
+2020-07-28,11.645660400390625,11.645660400390625,11.473132133483887,11.559395790100098,796890.0
+2020-08-05,11.524889945983887,11.731924057006836,11.473132133483887,11.490384101867676,762449.0
+2020-08-06,11.455879211425781,11.542142868041992,11.386866569519043,11.386866569519043,1111670.0
+2020-08-09,11.352361679077148,11.473132133483887,11.352361679077148,11.404120445251465,444922.0
+2020-08-10,11.42137336730957,11.438626289367676,11.317855834960938,11.352361679077148,349802.0
+2020-08-11,11.352361679077148,11.455879211425781,11.352361679077148,11.386866569519043,697410.0
+2020-08-12,11.438626289367676,11.438626289367676,11.335108757019043,11.352361679077148,928463.0
+2020-08-13,11.352361679077148,11.352361679077148,11.352361679077148,11.352361679077148,0.0
+2020-08-16,11.593900680541992,11.731924057006836,11.507637023925781,11.507637023925781,789410.0
+2020-08-17,11.559395790100098,11.559395790100098,11.214339256286621,11.386866569519043,632394.0
+2020-08-18,11.352361679077148,11.697418212890625,11.335108757019043,11.473132133483887,910738.0
+2020-08-19,11.473132133483887,11.559395790100098,11.317855834960938,11.455879211425781,778617.0
+2020-08-20,11.386866569519043,11.42137336730957,11.317855834960938,11.42137336730957,776920.0
+2020-08-23,11.438626289367676,11.576648712158203,11.42137336730957,11.438626289367676,1089606.0
+2020-08-24,11.455879211425781,11.473132133483887,11.335108757019043,11.352361679077148,617110.0
+2020-08-25,11.369614601135254,11.473132133483887,11.266098022460938,11.317855834960938,1125488.0
+2020-08-26,11.231592178344727,11.593900680541992,11.231592178344727,11.490384101867676,1847714.0
+2020-08-27,11.524889945983887,11.938958168029785,11.524889945983887,11.66291332244873,2463408.0
+2020-08-30,11.71467113494873,12.042474746704102,11.71467113494873,12.025221824645996,2962793.0
+2020-08-31,12.059727668762207,12.094232559204102,11.783682823181152,11.86994743347168,2635753.0
+2020-09-01,11.835440635681152,12.30126667022705,11.800934791564941,11.973464012145996,5332252.0
+2020-09-02,11.973464012145996,12.836105346679688,11.749176979064941,12.50830078125,7675583.0
+2020-09-03,12.577313423156738,12.71533489227295,12.232255935668945,12.318519592285156,2383811.0
+2020-09-06,12.318519592285156,12.318519592285156,12.076980590820312,12.111486434936523,2267359.0
+2020-09-07,12.094232559204102,12.473795890808105,12.059727668762207,12.335773468017578,3780706.0
+2020-09-08,12.335773468017578,12.45654296875,12.128739356994629,12.145992279052734,2645001.0
+2020-09-09,12.076980590820312,12.232255935668945,12.00796890258789,12.128739356994629,1674009.0
+2020-09-10,12.232255935668945,12.353026390075684,12.145992279052734,12.145992279052734,1136000.0
+2020-09-13,12.197750091552734,12.542806625366211,12.197750091552734,12.50830078125,2990842.0
+2020-09-14,12.629071235656738,13.043139457702637,12.491048812866211,12.69808292388916,9759721.0
+2020-09-15,12.784346580505371,13.00863265991211,12.629071235656738,12.836105346679688,3531723.0
+2020-09-16,12.922369003295898,12.974127769470215,12.50830078125,12.71533489227295,1882469.0
+2020-09-17,12.767093658447266,12.887864112854004,12.594566345214844,12.71533489227295,1845204.0
+2020-09-20,12.71533489227295,12.801600456237793,12.594566345214844,12.69808292388916,2407307.0
+2020-09-21,12.784346580505371,12.853358268737793,12.422037124633789,12.473795890808105,2402223.0
+2020-09-22,12.353026390075684,12.542806625366211,12.30126667022705,12.30126667022705,1778231.0
+2020-09-24,12.404784202575684,12.422037124633789,12.21500301361084,12.232255935668945,2243917.0
+2020-09-27,12.370279312133789,13.232919692993164,12.335773468017578,13.163908958435059,6603583.0
+2020-09-28,13.370943069458008,13.646987915039062,13.025885581970215,13.077645301818848,7325354.0
+2020-09-29,13.19841480255127,13.439953804016113,12.887864112854004,13.181161880493164,6280234.0
+2020-09-30,13.19841480255127,13.284679412841797,13.025885581970215,13.19841480255127,4573497.0
+2020-10-01,13.25017261505127,13.733251571655273,12.905116081237793,13.112150192260742,9377227.0
+2020-10-04,13.802264213562012,13.871274948120117,13.025885581970215,13.025885581970215,10338870.0
+2020-10-05,13.025885581970215,13.077645301818848,12.353026390075684,12.767093658447266,7394014.0
+2020-10-06,12.887864112854004,12.887864112854004,12.646324157714844,12.732587814331055,6322263.0
+2020-10-07,12.732587814331055,12.784346580505371,12.45654296875,12.50830078125,6072265.0
+2020-10-08,12.50830078125,12.629071235656738,12.45654296875,12.50830078125,4578768.0
+2020-10-11,12.560059547424316,13.49171257019043,12.525553703308105,13.319184303283691,14177855.0
+2020-10-12,13.474459648132324,13.474459648132324,13.077645301818848,13.146656036376953,9753418.0
+2020-10-13,13.163908958435059,13.974791526794434,13.112150192260742,13.629734992980957,18173172.0
+2020-10-14,13.785011291503906,14.76842212677002,13.629734992980957,14.630399703979492,16830777.0
+2020-10-15,14.664904594421387,14.664904594421387,14.164572715759277,14.371606826782227,11103590.0
+2020-10-18,14.457871437072754,15.00996208190918,14.302596092224121,14.751169204711914,10228413.0
+2020-10-19,14.751169204711914,15.441283226013184,14.613146781921387,15.268754005432129,9765491.0
+2020-10-20,15.09622573852539,15.700075149536133,14.889191627502441,15.562051773071289,12142397.0
+2020-10-21,15.665569305419922,16.286670684814453,15.424030303955078,15.993372917175293,13367179.0
+2020-10-22,15.734580993652344,15.941615104675293,15.475788116455078,15.510293960571289,8230603.0
+2020-10-25,15.527546882629395,15.562051773071289,13.974791526794434,13.974791526794434,8122350.0
+2020-10-26,13.905780792236328,14.578640937805176,12.646324157714844,14.354353904724121,11878911.0
+2020-10-27,14.2335844039917,14.2335844039917,13.715999603271484,13.974791526794434,7986177.0
+2020-10-28,13.974791526794434,13.992045402526855,13.146656036376953,13.267425537109375,5864218.0
+2020-10-29,12.50830078125,13.00863265991211,12.439290046691895,12.594566345214844,4940574.0
+2020-11-01,12.680830001831055,12.922369003295898,12.335773468017578,12.353026390075684,3909535.0
+2020-11-02,12.50830078125,13.077645301818848,12.422037124633789,12.939621925354004,6566588.0
+2020-11-03,13.19841480255127,13.232919692993164,12.784346580505371,13.025885581970215,4121817.0
+2020-11-04,13.19841480255127,13.49171257019043,13.094898223876953,13.163908958435059,4836321.0
+2020-11-05,13.077645301818848,13.215666770935059,12.680830001831055,12.974127769470215,3822490.0
+2020-11-08,12.853358268737793,13.439953804016113,12.836105346679688,13.439953804016113,3899251.0
+2020-11-09,13.508966445922852,13.664240837097168,13.319184303283691,13.629734992980957,6364459.0
+2020-11-10,13.802264213562012,13.854022026062012,12.939621925354004,13.457206726074219,7774302.0
+2020-11-11,13.319184303283691,13.49171257019043,13.19841480255127,13.370943069458008,4302061.0
+2020-11-12,13.405448913574219,13.974791526794434,13.301932334899902,13.974791526794434,7764593.0
+2020-11-15,14.457871437072754,14.47512435913086,13.905780792236328,14.061056137084961,6294426.0
+2020-11-16,14.061056137084961,14.061056137084961,13.7677583694458,13.871274948120117,4192841.0
+2020-11-17,13.974791526794434,14.181825637817383,13.836769104003906,14.009298324584961,4919323.0
+2020-11-18,14.078309059143066,14.647651672363281,13.974791526794434,14.647651672363281,11016532.0
+2020-11-19,14.647651672363281,14.80292797088623,14.26809024810791,14.457871437072754,4771491.0
+2020-11-22,14.664904594421387,14.940950393676758,14.492377281188965,14.630399703979492,7429474.0
+2020-11-23,14.50963020324707,14.647651672363281,14.354353904724121,14.526883125305176,4597046.0
+2020-11-24,14.47512435913086,14.751169204711914,14.47512435913086,14.630399703979492,4866736.0
+2020-11-25,14.751169204711914,14.751169204711914,14.371606826782227,14.457871437072754,5060772.0
+2020-11-26,14.061056137084961,14.319849014282227,13.836769104003906,14.21633243560791,3852072.0
+2020-11-29,14.302596092224121,14.337100982666016,14.21633243560791,14.250837326049805,2537682.0
+2020-11-30,14.250837326049805,14.285343170166016,14.147319793701172,14.147319793701172,2035194.0
+2020-12-01,14.112814903259277,14.181825637817383,14.043803215026855,14.078309059143066,1964002.0
+2020-12-02,14.078309059143066,14.285343170166016,14.009298324584961,14.061056137084961,1877361.0
+2020-12-03,13.992045402526855,14.630399703979492,13.992045402526855,14.595893859863281,8224293.0
+2020-12-06,14.71666431427002,14.837432861328125,13.750505447387695,13.750505447387695,8309692.0
+2020-12-07,13.750505447387695,14.112814903259277,13.595230102539062,14.061056137084961,4112888.0
+2020-12-08,14.061056137084961,14.21633243560791,13.836769104003906,14.009298324584961,4874037.0
+2020-12-09,14.043803215026855,14.078309059143066,13.888527870178223,13.992045402526855,1874439.0
+2020-12-10,13.940285682678223,14.061056137084961,13.888527870178223,13.974791526794434,1937380.0
+2020-12-13,13.957538604736328,14.061056137084961,13.836769104003906,13.871274948120117,2027690.0
+2020-12-14,13.888527870178223,13.992045402526855,13.750505447387695,13.992045402526855,2011831.0
+2020-12-15,14.009298324584961,14.26809024810791,13.992045402526855,14.147319793701172,4528356.0
+2020-12-16,14.319849014282227,14.354353904724121,14.02655029296875,14.061056137084961,3786434.0
+2020-12-17,14.061056137084961,14.199078559875488,13.854022026062012,13.957538604736328,3303010.0
+2020-12-20,13.992045402526855,13.992045402526855,13.733251571655273,13.750505447387695,3378115.0
+2020-12-21,13.043139457702637,13.353690147399902,12.974127769470215,13.094898223876953,2977525.0
+2020-12-22,13.146656036376953,13.422700881958008,13.112150192260742,13.405448913574219,2092883.0
+2020-12-23,13.405448913574219,13.560724258422852,13.215666770935059,13.370943069458008,2341998.0
+2020-12-24,13.370943069458008,13.508966445922852,13.267425537109375,13.353690147399902,2359974.0
+2020-12-27,13.370943069458008,13.422700881958008,13.301932334899902,13.370943069458008,2252756.0
+2020-12-28,13.405448913574219,13.474459648132324,13.267425537109375,13.319184303283691,1974457.0
+2020-12-29,13.301932334899902,13.439953804016113,13.267425537109375,13.284679412841797,1902982.0
+2020-12-30,13.336437225341797,13.405448913574219,13.25017261505127,13.267425537109375,1976704.0
+2020-12-31,13.25017261505127,13.336437225341797,13.043139457702637,13.043139457702637,2394328.0
+2021-01-03,13.043139457702637,13.112150192260742,12.680830001831055,12.767093658447266,1948180.0
+2021-01-04,12.836105346679688,12.922369003295898,12.767093658447266,12.887864112854004,849167.0
+2021-01-05,12.905116081237793,12.922369003295898,12.71533489227295,12.732587814331055,1079487.0
+2021-01-06,12.74984073638916,12.818852424621582,12.71533489227295,12.74984073638916,891210.0
+2021-01-07,12.732587814331055,12.853358268737793,12.732587814331055,12.818852424621582,1232287.0
+2021-01-10,12.905116081237793,13.060392379760742,12.836105346679688,13.043139457702637,2025984.0
+2021-01-11,13.043139457702637,13.301932334899902,13.043139457702637,13.181161880493164,2212143.0
+2021-01-12,13.146656036376953,13.19841480255127,13.025885581970215,13.077645301818848,923828.0
+2021-01-13,13.077645301818848,13.077645301818848,12.905116081237793,12.939621925354004,1589121.0
+2021-01-14,12.95687484741211,12.95687484741211,12.870611190795898,12.905116081237793,697859.0
+2021-01-17,12.905116081237793,12.99138069152832,12.801600456237793,12.905116081237793,1371400.0
+2021-01-18,12.905116081237793,12.99138069152832,12.74984073638916,12.870611190795898,1746639.0
+2021-01-19,12.836105346679688,12.922369003295898,12.767093658447266,12.836105346679688,923010.0
+2021-01-20,12.836105346679688,12.836105346679688,12.74984073638916,12.74984073638916,872152.0
+2021-01-21,12.801600456237793,12.818852424621582,12.74984073638916,12.767093658447266,705612.0
+2021-01-24,12.767093658447266,12.801600456237793,12.680830001831055,12.732587814331055,831135.0
+2021-01-25,12.784346580505371,12.853358268737793,12.74984073638916,12.801600456237793,1123571.0
+2021-01-26,12.818852424621582,12.836105346679688,12.69808292388916,12.732587814331055,1072512.0
+2021-01-27,12.732587814331055,13.232919692993164,12.71533489227295,13.181161880493164,6294323.0
+2021-01-28,13.043139457702637,13.19841480255127,12.939621925354004,13.00863265991211,4201025.0
+2021-01-31,12.95687484741211,12.974127769470215,12.732587814331055,12.801600456237793,2441812.0
+2021-02-01,12.836105346679688,12.853358268737793,12.50830078125,12.525553703308105,2056122.0
+2021-02-02,12.594566345214844,12.594566345214844,12.439290046691895,12.45654296875,1525654.0
+2021-02-03,12.45654296875,12.50830078125,12.353026390075684,12.370279312133789,1111050.0
+2021-02-04,12.24950885772705,12.335773468017578,12.180498123168945,12.318519592285156,1111417.0
+2021-02-07,12.353026390075684,12.491048812866211,12.335773468017578,12.422037124633789,1672261.0
+2021-02-08,12.387532234191895,12.646324157714844,12.387532234191895,12.646324157714844,1979122.0
+2021-02-09,12.680830001831055,12.767093658447266,12.594566345214844,12.611818313598633,1529572.0
+2021-02-10,12.611818313598633,12.680830001831055,12.525553703308105,12.594566345214844,1252560.0
+2021-02-11,12.542806625366211,12.646324157714844,12.422037124633789,12.491048812866211,2036092.0
+2021-02-14,12.50830078125,12.594566345214844,12.491048812866211,12.525553703308105,1631797.0
+2021-02-15,12.560059547424316,12.767093658447266,12.542806625366211,12.74984073638916,2677925.0
+2021-02-16,12.818852424621582,13.7677583694458,12.818852424621582,13.52621841430664,14122857.0
+2021-02-17,13.629734992980957,13.7677583694458,13.25017261505127,13.439953804016113,6052382.0
+2021-02-18,13.439953804016113,13.439953804016113,13.146656036376953,13.163908958435059,2342753.0
+2021-02-21,13.19841480255127,13.7677583694458,13.181161880493164,13.7677583694458,5445078.0
+2021-02-22,13.802264213562012,13.836769104003906,13.543471336364746,13.560724258422852,4775237.0
+2021-02-23,13.577977180480957,13.715999603271484,13.457206726074219,13.474459648132324,2844149.0
+2021-02-24,13.49171257019043,13.49171257019043,13.112150192260742,13.163908958435059,3004628.0
+2021-02-25,13.163908958435059,13.370943069458008,13.077645301818848,13.215666770935059,3157235.0
+2021-02-28,13.025885581970215,13.370943069458008,12.939621925354004,13.370943069458008,2723819.0
+2021-03-01,13.560724258422852,14.699411392211914,13.543471336364746,14.699411392211914,18015299.0
+2021-03-02,15.527546882629395,16.16590118408203,15.06171989440918,15.268754005432129,28168009.0
+2021-03-03,15.30325984954834,16.09688949584961,14.871938705444336,16.02787971496582,15257915.0
+2021-03-04,16.0623836517334,17.459863662719727,16.0623836517334,16.959531784057617,31771908.0
+2021-03-07,17.770414352416992,18.20173454284668,17.166566848754883,17.666898727416992,19587353.0
+2021-03-08,17.597885131835938,17.597885131835938,16.683486938476562,16.735244750976562,15951932.0
+2021-03-09,16.683486938476562,16.821508407592773,16.04513168334961,16.04513168334961,11444532.0
+2021-03-10,16.0623836517334,16.59722137451172,15.631064414978027,16.217660903930664,15821403.0
+2021-03-11,16.390188217163086,16.873266220092773,16.13139533996582,16.424694061279297,9864503.0
+2021-03-14,16.44194793701172,16.49370574951172,16.200407028198242,16.234912872314453,4697716.0
+2021-03-15,16.13139533996582,16.57996940612793,15.941615104675293,16.303924560546875,6538857.0
+2021-03-16,16.390188217163086,16.787002563476562,16.0106258392334,16.286670684814453,11272476.0
+2021-03-17,16.372934341430664,16.476451873779297,15.872603416442871,15.958867073059082,3840526.0
+2021-03-18,15.958867073059082,16.09688949584961,15.820844650268555,15.993372917175293,2380305.0
+2021-03-21,15.958867073059082,16.09688949584961,15.83809757232666,15.872603416442871,2301886.0
+2021-03-22,15.941615104675293,16.355682373046875,15.889856338500977,16.303924560546875,4563756.0
+2021-03-23,16.269418716430664,16.286670684814453,15.872603416442871,15.941615104675293,2820566.0
+2021-03-24,15.820844650268555,16.09688949584961,15.786338806152344,15.872603416442871,2383527.0
+2021-03-25,15.872603416442871,15.924362182617188,15.648316383361816,15.734580993652344,1416514.0
+2021-03-28,15.648316383361816,15.85534954071045,15.648316383361816,15.769085884094238,1111208.0
+2021-03-29,15.734580993652344,16.0106258392334,15.734580993652344,15.907109260559082,1998279.0
+2021-03-30,15.786338806152344,15.820844650268555,15.682822227478027,15.734580993652344,1857648.0
+2021-03-31,15.872603416442871,16.321176528930664,15.769085884094238,15.976119995117188,5874559.0
+2021-04-01,15.976119995117188,16.18315315246582,15.924362182617188,15.993372917175293,1366164.0
+2021-04-04,16.02787971496582,16.0623836517334,15.751832962036133,15.751832962036133,3199101.0
+2021-04-05,15.786338806152344,16.303924560546875,15.700075149536133,16.13139533996582,6766346.0
+2021-04-06,16.16590118408203,16.252166748046875,15.907109260559082,15.907109260559082,3291442.0
+2021-04-07,15.907109260559082,15.907109260559082,15.907109260559082,15.907109260559082,0.0
+2021-04-08,16.13139533996582,16.510957717895508,15.993372917175293,16.02787971496582,6072713.0
+2021-04-11,16.02787971496582,16.02787971496582,16.02787971496582,16.02787971496582,0.0
+2021-04-12,16.200407028198242,16.200407028198242,16.04513168334961,16.148649215698242,1673158.0
+2021-04-13,16.16590118408203,16.217660903930664,16.04513168334961,16.0623836517334,1205530.0
+2021-04-14,15.993372917175293,16.04513168334961,15.83809757232666,15.958867073059082,956920.0
+2021-04-15,15.958867073059082,16.09688949584961,15.924362182617188,15.958867073059082,1406066.0
+2021-04-18,16.0106258392334,16.09688949584961,15.976119995117188,16.09688949584961,1210967.0
+2021-04-19,16.09688949584961,16.11414337158203,15.872603416442871,15.872603416442871,1806077.0
+2021-04-20,15.889856338500977,15.976119995117188,15.786338806152344,15.85534954071045,2757399.0
+2021-04-21,15.85534954071045,15.872603416442871,15.769085884094238,15.820844650268555,1414455.0
+2021-04-22,15.872603416442871,16.13139533996582,15.85534954071045,15.958867073059082,1968144.0
+2021-04-25,15.976119995117188,16.04513168334961,15.786338806152344,15.83809757232666,1273161.0
+2021-04-26,15.872603416442871,16.02787971496582,15.786338806152344,16.02787971496582,1528209.0
+2021-04-27,16.04513168334961,16.286670684814453,16.02787971496582,16.13139533996582,4842963.0
+2021-04-28,16.217660903930664,16.252166748046875,15.941615104675293,16.04513168334961,2373212.0
+2021-04-29,16.04513168334961,16.907772064208984,15.958867073059082,16.64898109436035,11290813.0
+2021-05-02,16.821508407592773,16.959531784057617,16.52821159362793,16.787002563476562,5040311.0
+2021-05-03,16.821508407592773,16.821508407592773,16.476451873779297,16.57996940612793,2418928.0
+2021-05-04,16.49370574951172,16.562715530395508,16.390188217163086,16.424694061279297,1567526.0
+2021-05-05,16.407440185546875,16.54546356201172,16.303924560546875,16.303924560546875,1275081.0
+2021-05-06,16.355682373046875,16.355682373046875,16.16590118408203,16.269418716430664,1587775.0
+2021-05-09,16.286670684814453,16.476451873779297,16.269418716430664,16.303924560546875,825739.0
+2021-05-10,16.355682373046875,16.407440185546875,16.16590118408203,16.252166748046875,1088906.0
+2021-05-17,16.269418716430664,16.390188217163086,16.217660903930664,16.252166748046875,1364246.0
+2021-05-18,16.269418716430664,16.57996940612793,16.269418716430664,16.338430404663086,4160567.0
+2021-05-19,16.303924560546875,16.66623306274414,16.200407028198242,16.59722137451172,5369308.0
+2021-05-20,16.59722137451172,16.994037628173828,16.59722137451172,16.907772064208984,4534079.0
+2021-05-23,16.994037628173828,17.097553253173828,16.804256439208984,16.907772064208984,3672333.0
+2021-05-24,16.735244750976562,16.769750595092773,16.459199905395508,16.510957717895508,3613824.0
+2021-05-25,16.49370574951172,16.804256439208984,16.476451873779297,16.683486938476562,2132727.0
+2021-05-26,16.70073890686035,16.804256439208984,16.66623306274414,16.735244750976562,1729397.0
+2021-05-27,16.735244750976562,16.821508407592773,16.683486938476562,16.787002563476562,1184705.0
+2021-05-30,16.735244750976562,16.959531784057617,16.64898109436035,16.856014251708984,2481282.0
+2021-05-31,16.856014251708984,16.856014251708984,16.735244750976562,16.821508407592773,1202097.0
+2021-06-01,16.873266220092773,18.460527420043945,16.787002563476562,17.52887535095215,20568155.0
+2021-06-02,17.56338119506836,17.856679916381836,17.442611694335938,17.511621475219727,4172625.0
+2021-06-03,17.511621475219727,17.70140266418457,17.442611694335938,17.459863662719727,2181202.0
+2021-06-06,17.511621475219727,17.839426040649414,17.356346130371094,17.58063316345215,2706598.0
+2021-06-07,17.58063316345215,17.70140266418457,17.442611694335938,17.58063316345215,2391671.0
+2021-06-08,17.58063316345215,17.73590850830078,16.821508407592773,17.52887535095215,4634941.0
+2021-06-09,17.511621475219727,17.58063316345215,17.339094161987305,17.390851974487305,2612995.0
+2021-06-10,17.390851974487305,17.459863662719727,17.13205909729004,17.373600006103516,2412068.0
+2021-06-13,17.408105850219727,17.477115631103516,17.287334442138672,17.425357818603516,1576535.0
+2021-06-14,17.459863662719727,17.459863662719727,16.994037628173828,17.356346130371094,2600609.0
+2021-06-15,17.339094161987305,17.511621475219727,17.20107078552246,17.339094161987305,2125215.0
+2021-06-16,17.408105850219727,17.442611694335938,17.166566848754883,17.235576629638672,903200.0
+2021-06-17,17.252830505371094,18.943607330322266,17.218324661254883,18.495033264160156,29457286.0
+2021-06-20,19.1506404876709,19.771743774414062,18.891849517822266,19.409433364868164,18977077.0
+2021-06-21,19.409433364868164,19.84075355529785,19.20240020751953,19.495698928833008,7248894.0
+2021-06-22,19.495698928833008,20.78965950012207,19.374927520751953,20.582626342773438,15305808.0
+2021-06-23,20.858671188354492,21.34174919128418,20.530866622924805,20.66888999938965,10427212.0
+2021-06-24,20.651636123657227,20.651636123657227,20.030534744262695,20.16855812072754,7146982.0
+2021-06-27,20.16855812072754,20.16855812072754,20.16855812072754,20.16855812072754,0.0
+2021-06-28,21.134716033935547,21.134716033935547,20.78965950012207,20.927682876586914,4601583.0
+2021-06-29,20.944934844970703,22.860000610351562,20.944934844970703,22.687471389770508,17276174.0
+2021-06-30,22.77373504638672,23.550113677978516,22.428678512573242,23.032527923583984,8501720.0
+2021-07-01,23.075660705566406,23.075660705566406,21.997358322143555,22.514942169189453,7526163.0
+2021-07-04,22.687471389770508,23.205055236816406,22.514942169189453,22.730602264404297,4921941.0
+2021-07-05,23.205055236816406,23.205055236816406,22.558074951171875,22.644338607788086,3692553.0
+2021-07-06,22.644338607788086,22.687471389770508,22.083621978759766,22.169885635375977,3221132.0
+2021-07-07,22.083621978759766,22.169885635375977,21.78169822692871,21.8248291015625,2273383.0
+2021-07-08,21.73856544494629,22.644338607788086,21.566036224365234,22.083621978759766,3399121.0
+2021-07-11,22.428678512573242,23.032527923583984,22.256149291992188,22.687471389770508,5107929.0
+2021-07-12,22.730602264404297,22.730602264404297,21.954225540161133,22.34241485595703,2204655.0
+2021-07-13,22.428678512573242,22.730602264404297,22.169885635375977,22.256149291992188,1447939.0
+2021-07-14,22.34241485595703,22.989395141601562,22.126754760742188,22.601207733154297,7591646.0
+2021-07-15,22.644338607788086,22.730602264404297,22.34241485595703,22.34241485595703,2504713.0
+2021-07-25,22.428678512573242,22.558074951171875,22.126754760742188,22.29928207397461,1565601.0
+2021-07-26,22.256149291992188,22.29928207397461,21.911094665527344,22.083621978759766,1124401.0
+2021-07-27,22.083621978759766,22.90313148498535,21.997358322143555,22.81686782836914,3200635.0
+2021-07-28,22.860000610351562,23.075660705566406,22.428678512573242,22.601207733154297,3285409.0
+2021-07-29,22.601207733154297,22.90313148498535,22.471811294555664,22.687471389770508,1478902.0
+2021-08-01,22.644338607788086,23.679508209228516,22.558074951171875,23.42071533203125,6450184.0
+2021-08-02,23.550113677978516,24.41275405883789,23.550113677978516,23.76577377319336,6752752.0
+2021-08-03,23.76577377319336,23.981433868408203,23.205055236816406,23.29132080078125,2699507.0
+2021-08-04,23.29132080078125,23.679508209228516,23.075660705566406,23.118791580200195,2322442.0
+2021-08-05,23.118791580200195,23.118791580200195,22.471811294555664,22.687471389770508,2842701.0
+2021-08-08,22.77373504638672,23.636377334594727,22.687471389770508,23.37758445739746,2950013.0
+2021-08-09,23.506980895996094,23.506980895996094,22.989395141601562,23.118791580200195,1349462.0
+2021-08-10,23.248188018798828,23.29132080078125,22.90313148498535,22.90313148498535,820392.0
+2021-08-11,22.946264266967773,23.33445167541504,22.81686782836914,22.860000610351562,1228920.0
+2021-08-12,22.81686782836914,22.989395141601562,22.256149291992188,22.644338607788086,1310852.0
+2021-08-15,22.601207733154297,22.644338607788086,22.34241485595703,22.34241485595703,889751.0
+2021-08-16,22.428678512573242,22.558074951171875,22.169885635375977,22.256149291992188,736756.0
+2021-08-17,22.256149291992188,22.34241485595703,21.997358322143555,22.169885635375977,651571.0
+2021-08-18,22.083621978759766,22.126754760742188,21.479772567749023,21.514278411865234,1033664.0
+2021-08-19,21.23823356628418,21.3072452545166,20.858671188354492,21.22098159790039,1378164.0
+2021-08-22,21.134716033935547,21.462520599365234,20.548120498657227,20.651636123657227,721813.0
+2021-08-23,20.410097122192383,21.169221878051758,20.410097122192383,20.582626342773438,1409803.0
+2021-08-24,20.61713218688965,21.73856544494629,20.548120498657227,21.393508911132812,1640470.0
+2021-08-25,21.410762786865234,21.514278411865234,21.065704345703125,21.20372772216797,798741.0
+2021-08-26,21.22098159790039,21.652301788330078,21.100210189819336,21.652301788330078,1075027.0
+2021-08-29,22.514942169189453,22.860000610351562,22.2130184173584,22.256149291992188,2392500.0
+2021-08-30,22.385547637939453,22.428678512573242,22.083621978759766,22.428678512573242,798065.0
+2021-08-31,22.428678512573242,22.471811294555664,21.954225540161133,21.954225540161133,1297754.0
+2021-09-01,21.954225540161133,22.256149291992188,21.78169822692871,21.997358322143555,1366791.0
+2021-09-02,21.997358322143555,22.126754760742188,21.73856544494629,21.911094665527344,1300620.0
+2021-09-05,21.73856544494629,22.29928207397461,21.652301788330078,22.169885635375977,2179242.0
+2021-09-06,22.169885635375977,22.29928207397461,21.997358322143555,21.997358322143555,998792.0
+2021-09-07,21.954225540161133,22.2130184173584,21.867961883544922,21.911094665527344,1037869.0
+2021-09-08,21.867961883544922,22.126754760742188,21.867961883544922,21.997358322143555,581178.0
+2021-09-09,21.997358322143555,21.997358322143555,21.695432662963867,21.73856544494629,510231.0
+2021-09-12,21.8248291015625,22.2130184173584,21.695432662963867,21.954225540161133,1811820.0
+2021-09-13,21.997358322143555,21.997358322143555,21.8248291015625,21.954225540161133,655166.0
+2021-09-14,21.954225540161133,22.083621978759766,21.652301788330078,21.8248291015625,2729994.0
+2021-09-15,21.78169822692871,21.8248291015625,20.70339584350586,20.910430908203125,4257471.0
+2021-09-16,20.944934844970703,21.117464065551758,20.84141731262207,20.944934844970703,1530034.0
+2021-09-19,20.962188720703125,21.031200408935547,20.806913375854492,20.87592315673828,861163.0
+2021-09-20,20.858671188354492,20.858671188354492,20.375591278076172,20.530866622924805,1248817.0
+2021-09-21,20.306581497192383,20.634384155273438,20.20306396484375,20.25482177734375,872718.0
+2021-09-22,20.151304244995117,20.61713218688965,20.151304244995117,20.34108543395996,1173815.0
+2021-09-26,20.358339309692383,20.565372467041016,19.944271087646484,19.978776931762695,1545113.0
+2021-09-27,19.944271087646484,20.358339309692383,19.771743774414062,20.013282775878906,2176947.0
+2021-09-28,20.099546432495117,20.944934844970703,20.013282775878906,20.530866622924805,3415559.0
+2021-09-29,20.358339309692383,20.77240753173828,20.358339309692383,20.375591278076172,1046147.0
+2021-09-30,20.410097122192383,20.427349090576172,20.25482177734375,20.272075653076172,589902.0
+2021-10-03,20.28932762145996,20.28932762145996,19.927017211914062,20.134052276611328,758694.0
+2021-10-04,20.392845153808594,20.392845153808594,19.927017211914062,20.013282775878906,697046.0
+2021-10-05,19.996030807495117,20.16855812072754,19.927017211914062,20.151304244995117,744663.0
+2021-10-06,20.151304244995117,20.151304244995117,19.84075355529785,19.909765243530273,664639.0
+2021-10-07,19.927017211914062,19.978776931762695,19.547456741333008,19.58196258544922,1057673.0
+2021-10-10,19.461191177368164,19.58196258544922,18.65030860900879,18.960859298706055,1264703.0
+2021-10-11,18.960859298706055,18.960859298706055,18.960859298706055,18.960859298706055,0.0
+2021-10-12,19.58196258544922,19.58196258544922,18.805583953857422,18.822837829589844,890260.0
+2021-10-13,18.857343673706055,19.323169708251953,18.822837829589844,19.18514633178711,754950.0
+2021-10-14,19.961523056030273,20.013282775878906,19.495698928833008,19.650972366333008,1722884.0
+2021-10-17,19.70273208618164,19.771743774414062,19.547456741333008,19.547456741333008,871446.0
+2021-10-18,19.564708709716797,19.75448989868164,19.443939208984375,19.75448989868164,749303.0
+2021-10-19,19.75448989868164,19.996030807495117,19.68547821044922,19.875259399414062,1661604.0
+2021-10-20,19.875259399414062,20.013282775878906,19.495698928833008,19.650972366333008,607688.0
+2021-10-21,19.426685333251953,19.495698928833008,19.23690414428711,19.392181396484375,918183.0
+2021-10-24,19.374927520751953,19.650972366333008,19.23690414428711,19.63372039794922,846731.0
+2021-10-25,19.66822624206543,19.75448989868164,19.495698928833008,19.599214553833008,718724.0
+2021-10-26,19.66822624206543,19.66822624206543,19.357675552368164,19.409433364868164,1101288.0
+2021-10-27,19.409433364868164,19.426685333251953,19.064376831054688,19.1506404876709,546719.0
+2021-10-28,19.0471248626709,19.271411895751953,19.0471248626709,19.271411895751953,500538.0
+2021-10-31,19.23690414428711,19.530202865600586,19.16789436340332,19.357675552368164,529910.0
+2021-11-01,19.392181396484375,19.392181396484375,19.23690414428711,19.271411895751953,276369.0
+2021-11-02,19.323169708251953,19.323169708251953,19.08163070678711,19.08163070678711,343813.0
+2021-11-03,19.08163070678711,19.1506404876709,18.71932029724121,19.1506404876709,398248.0
+2021-11-04,18.978113174438477,19.21965217590332,18.857343673706055,19.21965217590332,363606.0
+2021-11-07,19.0988826751709,19.20240020751953,19.064376831054688,19.1506404876709,221688.0
+2021-11-08,19.1506404876709,19.16789436340332,18.71932029724121,18.77107810974121,391077.0
+2021-11-09,18.788331985473633,18.805583953857422,18.11547088623047,18.23624038696289,446083.0
+2021-11-10,18.2189884185791,18.2189884185791,17.73590850830078,18.11547088623047,801339.0
+2021-11-11,18.11547088623047,18.14997673034668,17.942943572998047,18.11547088623047,493158.0
+2021-11-14,17.942943572998047,18.857343673706055,17.891183853149414,18.805583953857422,1194688.0
+2021-11-15,18.874595642089844,19.029870986938477,18.70206642150879,18.71932029724121,573833.0
+2021-11-16,18.633056640625,18.65030860900879,18.2707462310791,18.443275451660156,407047.0
+2021-11-17,18.495033264160156,19.71998405456543,18.495033264160156,19.66822624206543,2584113.0
+2021-11-18,19.66822624206543,19.66822624206543,19.66822624206543,19.66822624206543,0.0
+2021-11-21,19.392181396484375,19.392181396484375,18.840089797973633,18.978113174438477,1048473.0
+2021-11-22,18.978113174438477,18.978113174438477,18.23624038696289,18.460527420043945,721130.0
+2021-11-23,18.288000106811523,19.012617111206055,18.09821891784668,18.71932029724121,891942.0
+2021-11-24,18.77107810974121,18.857343673706055,18.546791076660156,18.564044952392578,670603.0
+2021-11-25,18.546791076660156,18.822837829589844,18.546791076660156,18.546791076660156,835142.0
+2021-11-28,18.546791076660156,18.546791076660156,18.546791076660156,18.546791076660156,0.0
+2021-11-29,17.252830505371094,17.56338119506836,17.045795440673828,17.235576629638672,660339.0
+2021-11-30,17.08030128479004,17.960195541381836,17.02854347229004,17.960195541381836,1850090.0
+2021-12-01,17.718656539916992,17.908437728881836,17.425357818603516,17.58063316345215,721815.0
+2021-12-02,17.63239288330078,17.770414352416992,17.56338119506836,17.666898727416992,506250.0
+2021-12-05,17.960195541381836,18.374263763427734,17.960195541381836,18.253494262695312,742526.0
+2021-12-06,18.426021575927734,18.495033264160156,18.1672306060791,18.357011795043945,738305.0
+2021-12-07,18.391515731811523,19.0471248626709,18.374263763427734,18.857343673706055,1643264.0
+2021-12-08,19.478445053100586,19.823501586914062,19.064376831054688,19.064376831054688,2490915.0
+2021-12-09,19.16789436340332,19.25415802001953,18.736572265625,18.857343673706055,813623.0
+2021-12-12,18.71932029724121,19.23690414428711,18.71932029724121,19.23690414428711,547826.0
+2021-12-13,19.340421676635742,19.616466522216797,19.0988826751709,19.18514633178711,1922277.0
+2021-12-14,19.16789436340332,19.20240020751953,18.874595642089844,18.978113174438477,1010600.0
+2021-12-15,19.271411895751953,19.530202865600586,18.995365142822266,19.064376831054688,2258837.0
+2021-12-16,19.1506404876709,19.21965217590332,18.978113174438477,19.0471248626709,946183.0
+2021-12-19,18.943607330322266,18.943607330322266,18.633056640625,18.633056640625,1012902.0
+2021-12-20,18.477781295776367,18.477781295776367,18.08096694946289,18.357011795043945,774716.0
+2021-12-21,18.374263763427734,18.581298828125,18.339757919311523,18.443275451660156,816786.0
+2021-12-22,18.443275451660156,18.546791076660156,18.14997673034668,18.14997673034668,643509.0
+2021-12-23,18.1672306060791,18.288000106811523,17.78766632080078,17.908437728881836,419736.0
+2021-12-26,17.891183853149414,18.011953353881836,17.63239288330078,17.68415069580078,384756.0
+2021-12-27,17.390851974487305,17.78766632080078,17.390851974487305,17.68415069580078,524623.0
+2021-12-28,17.666898727416992,18.09821891784668,17.666898727416992,18.08096694946289,625856.0
+2021-12-29,18.08096694946289,18.288000106811523,17.52887535095215,17.73590850830078,2396034.0
+2021-12-30,17.770414352416992,17.839426040649414,17.477115631103516,17.511621475219727,641701.0
+2022-01-02,17.442611694335938,17.73590850830078,17.373600006103516,17.63239288330078,807901.0
+2022-01-03,17.64964485168457,17.804920196533203,17.304588317871094,17.356346130371094,871190.0
+2022-01-04,17.511621475219727,17.56338119506836,17.304588317871094,17.304588317871094,365082.0
+2022-01-05,17.339094161987305,17.442611694335938,17.270082473754883,17.442611694335938,370523.0
+2022-01-06,17.753162384033203,17.908437728881836,17.459863662719727,17.666898727416992,1957594.0
+2022-01-09,17.666898727416992,17.770414352416992,17.597885131835938,17.68415069580078,784173.0
+2022-01-10,17.70140266418457,18.23624038696289,17.63239288330078,18.11547088623047,2227450.0
+2022-01-11,18.11547088623047,18.13272476196289,17.856679916381836,17.925689697265625,1609921.0
+2022-01-12,17.925689697265625,18.288000106811523,17.78766632080078,18.08096694946289,1908286.0
+2022-01-13,18.11547088623047,18.253494262695312,17.994701385498047,18.029207229614258,1180093.0
+2022-01-16,18.08096694946289,18.529539108276367,18.06371307373047,18.13272476196289,1215899.0
+2022-01-17,18.18448257446289,18.357011795043945,18.08096694946289,18.23624038696289,1074287.0
+2022-01-18,18.443275451660156,18.443275451660156,18.20173454284668,18.288000106811523,982547.0
+2022-01-19,18.305252075195312,18.426021575927734,18.2189884185791,18.288000106811523,1269637.0
+2022-01-20,18.288000106811523,18.443275451660156,18.2189884185791,18.305252075195312,869359.0
+2022-01-23,18.1672306060791,18.20173454284668,17.856679916381836,17.873931884765625,977611.0
+2022-01-24,17.960195541381836,18.011953353881836,17.78766632080078,17.856679916381836,329739.0
+2022-01-25,17.770414352416992,17.925689697265625,17.753162384033203,17.822172164916992,634726.0
+2022-01-26,17.822172164916992,17.822172164916992,17.822172164916992,17.822172164916992,0.0
+2022-01-27,17.822172164916992,17.822172164916992,17.822172164916992,17.822172164916992,0.0
+2022-01-30,18.2189884185791,18.2707462310791,18.11547088623047,18.18448257446289,889607.0
+2022-01-31,18.20173454284668,18.374263763427734,18.20173454284668,18.2707462310791,904071.0
+2022-02-01,18.305252075195312,18.374263763427734,18.11547088623047,18.14997673034668,819953.0
+2022-02-02,18.18448257446289,18.18448257446289,17.994701385498047,17.994701385498047,333195.0
+2022-02-03,17.942943572998047,18.14997673034668,17.925689697265625,17.942943572998047,367363.0
+2022-02-06,17.891183853149414,18.77107810974121,17.873931884765625,18.66756248474121,2346788.0
+2022-02-07,18.684814453125,18.891849517822266,18.477781295776367,18.615802764892578,1179756.0
+2022-02-08,18.615802764892578,18.909101486206055,18.615802764892578,18.805583953857422,870953.0
+2022-02-09,18.874595642089844,19.323169708251953,18.874595642089844,19.323169708251953,2128764.0
+2022-02-10,19.392181396484375,19.392181396484375,19.0988826751709,19.16789436340332,478899.0
+2022-02-13,18.960859298706055,18.960859298706055,18.046459197998047,18.2707462310791,1062185.0
+2022-02-14,18.23624038696289,18.391515731811523,17.994701385498047,18.11547088623047,1128274.0
+2022-02-15,18.11547088623047,18.477781295776367,18.046459197998047,18.460527420043945,766185.0
+2022-02-16,18.546791076660156,18.70206642150879,18.495033264160156,18.615802764892578,990929.0
+2022-02-17,18.633056640625,19.064376831054688,18.529539108276367,18.926353454589844,1356541.0
+2022-02-20,18.978113174438477,19.0471248626709,18.529539108276367,18.65030860900879,1041585.0
+2022-02-21,18.65030860900879,18.857343673706055,18.65030860900879,18.70206642150879,591432.0
+2022-02-23,18.65030860900879,18.71932029724121,18.615802764892578,18.66756248474121,315464.0
+2022-02-24,18.18448257446289,18.357011795043945,17.856679916381836,17.942943572998047,902301.0
+2022-02-27,18.11547088623047,18.2189884185791,18.029207229614258,18.13272476196289,627195.0
+2022-02-28,18.23624038696289,18.357011795043945,18.11547088623047,18.1672306060791,781900.0
+2022-03-01,18.20173454284668,18.288000106811523,18.11547088623047,18.11547088623047,536132.0
+2022-03-02,18.06371307373047,18.11547088623047,17.822172164916992,17.856679916381836,534561.0
+2022-03-03,17.891183853149414,17.977449417114258,17.73590850830078,17.873931884765625,687853.0
+2022-03-06,17.942943572998047,18.20173454284668,17.856679916381836,18.18448257446289,875801.0
+2022-03-07,18.253494262695312,18.288000106811523,17.925689697265625,17.994701385498047,518918.0
+2022-03-08,17.960195541381836,18.633056640625,17.925689697265625,18.408769607543945,1474396.0
+2022-03-09,18.477781295776367,18.65030860900879,18.20173454284668,18.253494262695312,697949.0
+2022-03-10,18.23624038696289,18.512285232543945,18.23624038696289,18.374263763427734,338108.0
+2022-03-13,18.374263763427734,18.805583953857422,18.339757919311523,18.460527420043945,1102677.0
+2022-03-14,18.374263763427734,18.460527420043945,18.046459197998047,18.1672306060791,623903.0
+2022-03-15,18.11547088623047,18.20173454284668,17.942943572998047,18.029207229614258,438415.0
+2022-03-16,18.11547088623047,18.11547088623047,17.891183853149414,18.029207229614258,750633.0
+2022-03-17,17.977449417114258,18.11547088623047,17.942943572998047,18.11547088623047,313922.0
+2022-03-20,18.029207229614258,18.374263763427734,17.942943572998047,18.1672306060791,488887.0
+2022-03-21,18.20173454284668,18.546791076660156,18.046459197998047,18.11547088623047,698382.0
+2022-03-22,18.11547088623047,18.20173454284668,18.029207229614258,18.06371307373047,279525.0
+2022-03-23,18.06371307373047,18.18448257446289,18.046459197998047,18.046459197998047,237463.0
+2022-03-24,18.06371307373047,18.2707462310791,18.029207229614258,18.20173454284668,356639.0
+2022-03-27,18.11547088623047,18.357011795043945,18.09821891784668,18.2189884185791,496577.0
+2022-03-28,18.2707462310791,18.633056640625,18.20173454284668,18.357011795043945,862775.0
+2022-03-29,18.426021575927734,18.546791076660156,18.305252075195312,18.305252075195312,960583.0
+2022-03-30,18.322505950927734,18.408769607543945,18.20173454284668,18.288000106811523,432208.0
+2022-03-31,18.288000106811523,18.460527420043945,18.23624038696289,18.253494262695312,454517.0
+2022-04-03,18.253494262695312,18.288000106811523,18.13272476196289,18.2189884185791,206715.0
+2022-04-04,18.2189884185791,18.2189884185791,18.2189884185791,18.2189884185791,0.0
+2022-04-05,18.13272476196289,18.391515731811523,18.11547088623047,18.20173454284668,802466.0
+2022-04-06,18.14997673034668,18.408769607543945,18.11547088623047,18.374263763427734,1151441.0
+2022-04-07,18.495033264160156,19.0471248626709,18.408769607543945,18.960859298706055,2562272.0
+2022-04-10,19.288663864135742,19.78899574279785,19.23690414428711,19.25415802001953,3115931.0
+2022-04-11,19.323169708251953,19.806249618530273,19.0471248626709,19.71998405456543,1678711.0
+2022-04-12,19.75448989868164,20.20306396484375,19.58196258544922,20.099546432495117,3020507.0
+2022-04-13,20.272075653076172,20.513614654541016,19.961523056030273,19.978776931762695,3044501.0
+2022-04-14,19.978776931762695,21.867961883544922,19.909765243530273,21.73856544494629,9234574.0
+2022-04-17,22.29928207397461,23.37758445739746,21.911094665527344,22.083621978759766,11937504.0
+2022-04-18,22.083621978759766,22.169885635375977,21.479772567749023,21.652301788330078,3487903.0
+2022-04-19,21.652301788330078,22.29928207397461,21.445266723632812,21.566036224365234,3211870.0
+2022-04-20,21.609169006347656,21.867961883544922,21.048452377319336,21.15196990966797,2200772.0
+2022-04-21,21.462520599365234,21.462520599365234,19.909765243530273,19.978776931762695,4989984.0
+2022-04-24,19.78899574279785,19.78899574279785,18.891849517822266,19.0471248626709,2610375.0
+2022-04-25,19.08163070678711,19.1506404876709,18.339757919311523,18.443275451660156,2136144.0
+2022-04-26,18.495033264160156,19.75448989868164,18.2189884185791,19.75448989868164,4849413.0
+2022-04-27,19.75448989868164,19.806249618530273,19.288663864135742,19.443939208984375,1492964.0
+2022-04-28,19.443939208984375,19.443939208984375,18.960859298706055,19.23690414428711,1082136.0
+2022-05-08,19.1506404876709,19.1506404876709,18.477781295776367,18.495033264160156,1090022.0
+2022-05-09,18.529539108276367,18.529539108276367,17.56338119506836,17.666898727416992,4689243.0
+2022-05-10,17.63239288330078,17.64964485168457,17.097553253173828,17.356346130371094,2070972.0
+2022-05-11,17.356346130371094,18.046459197998047,17.356346130371094,17.58063316345215,2001138.0
+2022-05-12,17.61513900756836,17.61513900756836,16.976783752441406,17.235576629638672,1184358.0
+2022-05-15,17.339094161987305,17.373600006103516,17.11480712890625,17.252830505371094,1080971.0
+2022-05-16,17.339094161987305,17.339094161987305,16.510957717895508,16.59722137451172,1259517.0
+2022-05-17,16.390188217163086,16.52821159362793,16.13139533996582,16.459199905395508,1436244.0
+2022-05-18,16.459199905395508,16.459199905395508,16.459199905395508,16.459199905395508,0.0
+2022-05-19,16.299999237060547,17.739999771118164,16.260000228881836,17.0,1941308.0
+2022-05-22,16.899999618530273,16.979999542236328,16.280000686645508,16.3799991607666,723853.0
+2022-05-23,16.360000610351562,16.700000762939453,15.899999618530273,16.420000076293945,580720.0
+2022-05-24,16.200000762939453,16.200000762939453,15.859999656677246,15.979999542236328,595423.0
+2022-05-25,15.899999618530273,16.5,15.819999694824219,16.200000762939453,568696.0
+2022-05-26,16.200000762939453,16.200000762939453,15.9399995803833,16.0,674543.0
+2022-05-29,16.139999389648438,16.139999389648438,15.819999694824219,15.899999618530273,645315.0
+2022-05-30,15.800000190734863,16.18000030517578,15.779999732971191,15.800000190734863,1694971.0
+2022-05-31,15.779999732971191,16.420000076293945,15.779999732971191,16.420000076293945,1431015.0
+2022-06-01,16.3799991607666,17.719999313354492,16.1200008392334,17.600000381469727,5007397.0
+2022-06-02,17.6200008392334,18.299999237060547,17.5,17.719999313354492,3395857.0
+2022-06-05,17.780000686645508,19.0,17.139999389648438,18.299999237060547,3685372.0
+2022-06-06,18.219999313354492,18.65999984741211,17.700000762939453,17.959999084472656,1433051.0
+2022-06-07,17.719999313354492,17.860000610351562,17.399999618530273,17.6200008392334,938894.0
+2022-06-08,17.520000457763672,17.579999923706055,17.040000915527344,17.040000915527344,668412.0
+2022-06-09,17.100000381469727,17.860000610351562,17.100000381469727,17.299999237060547,1364148.0
+2022-06-12,17.100000381469727,17.100000381469727,16.399999618530273,16.799999237060547,596510.0
+2022-06-13,16.459999084472656,16.81999969482422,16.200000762939453,16.639999389648438,461767.0
+2022-06-14,16.479999542236328,16.479999542236328,15.779999732971191,16.299999237060547,441368.0
+2022-06-15,16.200000762939453,16.34000015258789,16.020000457763672,16.15999984741211,490336.0
+2022-06-16,16.200000762939453,16.200000762939453,15.699999809265137,15.720000267028809,323084.0
+2022-06-19,15.800000190734863,15.800000190734863,14.619999885559082,15.5,616270.0
+2022-06-20,15.300000190734863,15.300000190734863,14.9399995803833,15.199999809265137,397041.0
+2022-06-21,15.199999809265137,15.880000114440918,15.020000457763672,15.84000015258789,741182.0
+2022-06-22,15.5,15.600000381469727,14.819999694824219,14.899999618530273,757148.0
+2022-06-23,14.199999809265137,14.720000267028809,14.100000381469727,14.699999809265137,3448843.0
+2022-06-26,15.0,15.0,14.520000457763672,14.539999961853027,2137590.0
+2022-06-27,14.539999961853027,14.539999961853027,13.800000190734863,13.800000190734863,3035266.0
+2022-06-28,13.800000190734863,14.0,13.4399995803833,13.479999542236328,2719464.0
+2022-06-29,13.4399995803833,13.859999656677246,13.279999732971191,13.460000038146973,2188777.0
+2022-06-30,13.399999618530273,13.800000190734863,13.140000343322754,13.380000114440918,2752055.0
+2022-07-03,13.359999656677246,13.4399995803833,13.0,13.0,1401295.0
+2022-07-04,12.960000038146973,13.119999885559082,12.720000267028809,12.819999694824219,1964708.0
+2022-07-05,12.9399995803833,13.039999961853027,12.640000343322754,12.680000305175781,1526735.0
+2022-07-06,12.579999923706055,12.600000381469727,12.399999618530273,12.479999542236328,1459800.0
+2022-07-13,12.460000038146973,12.579999923706055,12.180000305175781,12.180000305175781,1719486.0
+2022-07-14,12.180000305175781,12.199999809265137,11.760000228881836,11.859999656677246,1165724.0
+2022-07-17,11.9399995803833,12.319999694824219,11.760000228881836,12.15999984741211,1567270.0
+2022-07-18,12.180000305175781,12.300000190734863,12.0,12.180000305175781,1546987.0
+2022-07-19,12.220000267028809,12.760000228881836,12.15999984741211,12.600000381469727,2242184.0
+2022-07-20,12.619999885559082,13.220000267028809,12.619999885559082,12.859999656677246,2587566.0
+2022-07-21,13.180000305175781,13.180000305175781,12.84000015258789,12.979999542236328,1824057.0
+2022-07-24,13.0600004196167,13.359999656677246,13.0600004196167,13.140000343322754,1857534.0
+2022-07-25,13.140000343322754,13.399999618530273,12.979999542236328,13.380000114440918,2863298.0
+2022-07-26,13.420000076293945,13.4399995803833,13.0,13.020000457763672,1492461.0
+2022-07-27,13.0,13.239999771118164,12.899999618530273,13.0,5201762.0
+2022-07-28,13.039999961853027,13.680000305175781,13.039999961853027,13.539999961853027,2764698.0
+2022-07-31,13.65999984741211,14.880000114440918,13.600000381469727,14.880000114440918,8177096.0
+2022-08-01,15.0,15.079999923706055,14.619999885559082,14.720000267028809,3038316.0
+2022-08-02,14.699999809265137,14.920000076293945,14.520000457763672,14.65999984741211,1857385.0
+2022-08-03,14.65999984741211,14.84000015258789,14.479999542236328,14.600000381469727,1323588.0
+2022-08-04,14.65999984741211,15.460000038146973,14.579999923706055,15.140000343322754,5114265.0
+2022-08-07,15.199999809265137,15.279999732971191,14.859999656677246,14.9399995803833,2036433.0
+2022-08-08,14.819999694824219,14.920000076293945,14.460000038146973,14.619999885559082,1155754.0
+2022-08-09,14.539999961853027,14.84000015258789,14.460000038146973,14.65999984741211,1181857.0
+2022-08-10,14.699999809265137,15.199999809265137,14.65999984741211,15.100000381469727,2752846.0
+2022-08-11,15.199999809265137,15.619999885559082,15.100000381469727,15.380000114440918,3766538.0
+2022-08-14,15.399999618530273,15.460000038146973,15.140000343322754,15.300000190734863,1193810.0
+2022-08-15,15.300000190734863,15.760000228881836,15.220000267028809,15.399999618530273,2721912.0
+2022-08-16,15.399999618530273,15.479999542236328,15.15999984741211,15.180000305175781,1188244.0
+2022-08-17,15.15999984741211,15.399999618530273,15.140000343322754,15.260000228881836,1012370.0
+2022-08-18,15.220000267028809,15.5,15.180000305175781,15.180000305175781,1278887.0
+2022-08-21,15.180000305175781,15.220000267028809,14.880000114440918,14.9399995803833,1073741.0
+2022-08-22,14.9399995803833,14.9399995803833,14.800000190734863,14.84000015258789,665322.0
+2022-08-23,15.0600004196167,15.300000190734863,14.859999656677246,14.880000114440918,2385353.0
+2022-08-24,14.739999771118164,14.819999694824219,14.460000038146973,14.680000305175781,970762.0
+2022-08-25,14.680000305175781,14.739999771118164,14.619999885559082,14.619999885559082,885328.0
+2022-08-28,14.5,14.579999923706055,14.399999618530273,14.5,1095485.0
+2022-08-29,14.520000457763672,14.739999771118164,14.5,14.5600004196167,833732.0
+2022-08-30,14.5600004196167,14.680000305175781,14.079999923706055,14.199999809265137,1418414.0
+2022-08-31,14.199999809265137,14.199999809265137,13.779999732971191,13.9399995803833,1503581.0
+2022-09-01,13.979999542236328,14.0600004196167,13.720000267028809,13.779999732971191,757865.0
+2022-09-04,13.779999732971191,14.119999885559082,13.600000381469727,14.020000457763672,953995.0
+2022-09-05,14.039999961853027,14.479999542236328,14.039999961853027,14.100000381469727,1737872.0
+2022-09-06,14.15999984741211,14.239999771118164,13.899999618530273,13.899999618530273,722923.0
+2022-09-07,13.880000114440918,13.920000076293945,13.579999923706055,13.680000305175781,909142.0
+2022-09-08,13.699999809265137,13.779999732971191,13.420000076293945,13.460000038146973,1083738.0
+2022-09-11,13.5,13.859999656677246,13.5,13.760000228881836,1011265.0
+2022-09-12,13.65999984741211,13.720000267028809,13.5600004196167,13.680000305175781,669524.0
+2022-09-13,13.720000267028809,13.779999732971191,13.479999542236328,13.539999961853027,1175917.0
+2022-09-14,13.260000228881836,13.380000114440918,13.180000305175781,13.260000228881836,1216690.0
+2022-09-15,13.300000190734863,13.399999618530273,13.020000457763672,13.020000457763672,754091.0
+2022-09-18,13.020000457763672,13.079999923706055,12.539999961853027,12.65999984741211,885056.0
+2022-09-19,12.65999984741211,12.699999809265137,12.220000267028809,12.220000267028809,1421510.0
+2022-09-20,12.300000190734863,12.800000190734863,12.199999809265137,12.260000228881836,2294628.0
+2022-09-21,12.319999694824219,12.380000114440918,11.979999542236328,12.199999809265137,953198.0
+2022-09-25,11.960000038146973,12.399999618530273,11.84000015258789,12.199999809265137,1318423.0
+2022-09-26,12.199999809265137,12.359999656677246,12.0,12.079999923706055,985492.0
+2022-09-27,12.279999732971191,12.300000190734863,12.0600004196167,12.15999984741211,1513723.0
+2022-09-28,12.199999809265137,12.520000457763672,12.180000305175781,12.34000015258789,1510362.0
+2022-09-29,12.4399995803833,12.65999984741211,12.399999618530273,12.479999542236328,1363593.0
+2022-10-02,12.539999961853027,12.979999542236328,12.279999732971191,12.819999694824219,1839735.0
+2022-10-03,12.899999618530273,12.979999542236328,12.760000228881836,12.84000015258789,1534932.0
+2022-10-04,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0
+2022-10-05,13.260000228881836,13.420000076293945,13.0600004196167,13.079999923706055,1764751.0
+2022-10-06,13.100000381469727,13.140000343322754,12.899999618530273,12.899999618530273,1341968.0
+2022-10-09,12.859999656677246,12.9399995803833,12.699999809265137,12.699999809265137,925138.0
+2022-10-10,12.680000305175781,12.800000190734863,12.539999961853027,12.760000228881836,640259.0
+2022-10-11,12.84000015258789,12.979999542236328,12.739999771118164,12.739999771118164,799514.0
+2022-10-12,12.800000190734863,13.119999885559082,12.699999809265137,12.800000190734863,2035662.0
+2022-10-13,12.819999694824219,12.899999618530273,12.619999885559082,12.640000343322754,823192.0
+2022-10-16,12.739999771118164,12.779999732971191,12.5600004196167,12.600000381469727,465367.0
+2022-10-17,12.65999984741211,12.699999809265137,12.579999923706055,12.65999984741211,426575.0
+2022-10-18,12.699999809265137,12.9399995803833,12.600000381469727,12.9399995803833,1026933.0
+2022-10-19,12.979999542236328,12.979999542236328,12.739999771118164,12.800000190734863,980947.0
+2022-10-20,12.779999732971191,12.920000076293945,12.760000228881836,12.779999732971191,1122784.0
+2022-10-23,12.899999618530273,13.079999923706055,12.84000015258789,12.859999656677246,1482477.0
+2022-10-24,12.84000015258789,12.880000114440918,12.739999771118164,12.84000015258789,976509.0
+2022-10-25,12.84000015258789,13.300000190734863,12.65999984741211,12.65999984741211,4181613.0
+2022-10-26,12.779999732971191,13.0600004196167,12.579999923706055,12.859999656677246,1875779.0
+2022-10-27,12.84000015258789,12.960000038146973,12.680000305175781,12.680000305175781,897728.0
+2022-10-30,12.84000015258789,12.84000015258789,12.600000381469727,12.640000343322754,415854.0
+2022-10-31,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2022-11-01,12.65999984741211,12.65999984741211,12.279999732971191,12.319999694824219,909390.0
+2022-11-02,12.239999771118164,12.260000228881836,12.0,12.100000381469727,969012.0
+2022-11-03,12.15999984741211,12.4399995803833,12.079999923706055,12.300000190734863,961106.0
+2022-11-06,12.399999618530273,12.539999961853027,12.34000015258789,12.359999656677246,461065.0
+2022-11-07,12.380000114440918,12.380000114440918,12.220000267028809,12.300000190734863,433158.0
+2022-11-08,12.300000190734863,12.300000190734863,12.100000381469727,12.15999984741211,552225.0
+2022-11-09,12.100000381469727,12.319999694824219,12.100000381469727,12.199999809265137,581319.0
+2022-11-10,12.15999984741211,12.15999984741211,11.779999732971191,11.880000114440918,732564.0
+2022-11-13,12.100000381469727,12.100000381469727,11.619999885559082,12.039999961853027,466141.0
+2022-11-14,11.880000114440918,12.199999809265137,11.859999656677246,11.9399995803833,724155.0
+2022-11-15,11.920000076293945,12.079999923706055,11.920000076293945,11.979999542236328,438558.0
+2022-11-16,11.979999542236328,12.020000457763672,11.899999618530273,11.979999542236328,540384.0
+2022-11-17,11.979999542236328,12.0600004196167,11.899999618530273,12.039999961853027,296133.0
+2022-11-20,11.979999542236328,12.039999961853027,11.899999618530273,11.960000038146973,222194.0
+2022-11-21,11.899999618530273,11.899999618530273,11.760000228881836,11.800000190734863,374932.0
+2022-11-22,11.760000228881836,11.859999656677246,11.720000267028809,11.739999771118164,180961.0
+2022-11-24,11.739999771118164,11.739999771118164,11.399999618530273,11.460000038146973,647597.0
+2022-11-27,11.460000038146973,11.460000038146973,11.100000381469727,11.140000343322754,391024.0
+2022-11-28,11.100000381469727,11.319999694824219,11.0,11.260000228881836,431310.0
+2022-11-29,11.300000190734863,11.359999656677246,11.15999984741211,11.15999984741211,275662.0
+2022-11-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2022-12-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2022-12-04,11.479999542236328,11.520000457763672,11.300000190734863,11.319999694824219,258831.0
+2022-12-05,11.239999771118164,11.300000190734863,11.199999809265137,11.260000228881836,299133.0
+2022-12-06,11.260000228881836,11.279999732971191,11.0,11.260000228881836,315034.0
+2022-12-07,11.319999694824219,11.680000305175781,11.279999732971191,11.380000114440918,754469.0
+2022-12-08,11.319999694824219,11.420000076293945,11.260000228881836,11.380000114440918,320496.0
+2022-12-11,11.380000114440918,11.380000114440918,10.979999542236328,11.020000457763672,343495.0
+2022-12-12,10.960000038146973,11.079999923706055,10.819999694824219,11.0,651252.0
+2022-12-13,11.100000381469727,11.260000228881836,11.039999961853027,11.199999809265137,566545.0
+2022-12-14,11.279999732971191,11.359999656677246,11.180000305175781,11.199999809265137,280605.0
+2022-12-15,11.199999809265137,11.300000190734863,11.15999984741211,11.220000267028809,178848.0
+2022-12-18,11.220000267028809,11.600000381469727,11.220000267028809,11.4399995803833,839079.0
+2022-12-19,11.34000015258789,11.4399995803833,11.220000267028809,11.34000015258789,471602.0
+2022-12-20,11.220000267028809,11.5,11.15999984741211,11.380000114440918,561575.0
+2022-12-21,11.479999542236328,11.479999542236328,11.319999694824219,11.460000038146973,363426.0
+2022-12-22,11.539999961853027,11.640000343322754,11.479999542236328,11.520000457763672,473622.0
+2022-12-25,11.5,11.520000457763672,11.399999618530273,11.399999618530273,222275.0
+2022-12-26,11.380000114440918,11.380000114440918,11.260000228881836,11.359999656677246,196578.0
+2022-12-27,11.279999732971191,11.399999618530273,11.279999732971191,11.399999618530273,189318.0
+2022-12-28,11.399999618530273,11.420000076293945,11.220000267028809,11.399999618530273,335118.0
+2022-12-29,11.359999656677246,11.420000076293945,11.300000190734863,11.420000076293945,214766.0
+2023-01-01,11.420000076293945,11.520000457763672,11.359999656677246,11.479999542236328,381157.0
+2023-01-02,11.4399995803833,11.819999694824219,11.420000076293945,11.779999732971191,1009423.0
+2023-01-03,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0
+2023-01-04,11.819999694824219,11.9399995803833,11.619999885559082,11.619999885559082,634473.0
+2023-01-05,11.600000381469727,12.079999923706055,11.5600004196167,11.899999618530273,1338649.0
+2023-01-08,12.0,12.220000267028809,11.979999542236328,12.0,856856.0
+2023-01-09,12.020000457763672,12.039999961853027,11.960000038146973,12.0,427159.0
+2023-01-10,12.020000457763672,12.239999771118164,12.020000457763672,12.100000381469727,602353.0
+2023-01-11,12.199999809265137,12.260000228881836,12.020000457763672,12.199999809265137,678499.0
+2023-01-12,12.279999732971191,12.319999694824219,12.220000267028809,12.300000190734863,536558.0
+2023-01-15,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-01-16,12.359999656677246,12.399999618530273,12.300000190734863,12.359999656677246,197651.0
+2023-01-17,12.380000114440918,12.399999618530273,12.180000305175781,12.300000190734863,263071.0
+2023-01-18,12.380000114440918,12.399999618530273,12.180000305175781,12.300000190734863,263071.0
+2023-01-19,12.180000305175781,12.300000190734863,12.15999984741211,12.279999732971191,246963.0
+2023-01-22,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0
+2023-01-23,12.479999542236328,12.680000305175781,12.399999618530273,12.5600004196167,1043344.0
+2023-01-24,12.619999885559082,12.65999984741211,12.5,12.5600004196167,629078.0
+2023-01-25,12.5,12.619999885559082,12.460000038146973,12.460000038146973,223181.0
+2023-01-26,12.520000457763672,12.579999923706055,12.460000038146973,12.520000457763672,178269.0
+2023-01-29,12.539999961853027,12.539999961853027,12.359999656677246,12.420000076293945,597041.0
+2023-01-30,12.420000076293945,12.420000076293945,12.279999732971191,12.319999694824219,275816.0
+2023-01-31,12.300000190734863,12.399999618530273,12.199999809265137,12.199999809265137,446294.0
+2023-02-01,12.220000267028809,12.260000228881836,12.15999984741211,12.180000305175781,268922.0
+2023-02-02,12.239999771118164,12.420000076293945,12.100000381469727,12.220000267028809,460806.0
+2023-02-05,12.180000305175781,12.619999885559082,12.180000305175781,12.359999656677246,1661190.0
+2023-02-06,12.319999694824219,12.4399995803833,12.15999984741211,12.199999809265137,565807.0
+2023-02-07,12.180000305175781,12.300000190734863,12.140000343322754,12.199999809265137,398721.0
+2023-02-08,12.15999984741211,12.579999923706055,12.15999984741211,12.5600004196167,972053.0
+2023-02-09,12.5,12.5600004196167,12.460000038146973,12.5600004196167,1020038.0
+2023-02-12,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0
+2023-02-13,12.539999961853027,12.819999694824219,12.539999961853027,12.779999732971191,662473.0
+2023-02-14,12.880000114440918,12.880000114440918,12.640000343322754,12.65999984741211,915999.0
+2023-02-15,12.65999984741211,12.699999809265137,12.520000457763672,12.600000381469727,315656.0
+2023-02-16,12.579999923706055,12.84000015258789,12.539999961853027,12.600000381469727,608188.0
+2023-02-19,12.619999885559082,12.680000305175781,12.479999542236328,12.479999542236328,347311.0
+2023-02-20,12.460000038146973,12.579999923706055,12.300000190734863,12.300000190734863,192595.0
+2023-02-21,12.279999732971191,12.319999694824219,12.239999771118164,12.260000228881836,272725.0
+2023-02-23,12.199999809265137,12.220000267028809,12.140000343322754,12.180000305175781,148176.0
+2023-02-26,12.180000305175781,12.279999732971191,12.15999984741211,12.199999809265137,268705.0
+2023-02-27,12.300000190734863,12.319999694824219,12.180000305175781,12.279999732971191,320332.0
+2023-02-28,12.260000228881836,12.399999618530273,12.199999809265137,12.359999656677246,403803.0
+2023-03-01,12.420000076293945,12.420000076293945,12.300000190734863,12.300000190734863,1487.0
+2023-03-02,12.34000015258789,12.380000114440918,12.319999694824219,12.359999656677246,1968.0
+2023-03-05,12.380000114440918,12.380000114440918,12.239999771118164,12.279999732971191,4000.0
+2023-03-06,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0
+2023-03-07,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0
+2023-03-08,12.319999694824219,12.34000015258789,12.239999771118164,12.34000015258789,1547.0
+2023-03-09,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-12,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-13,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-14,12.460000038146973,12.680000305175781,12.4399995803833,12.5,1494.0
+2023-03-15,12.220000267028809,12.279999732971191,11.979999542236328,12.0,2462.0
+2023-03-16,11.84000015258789,12.0,11.800000190734863,11.800000190734863,2959.0
+2023-03-19,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2023-03-20,11.960000038146973,12.100000381469727,11.800000190734863,12.0,3063.0
+2023-03-21,12.079999923706055,12.140000343322754,12.0,12.0,5000.0
+2023-03-22,12.0,12.0600004196167,11.9399995803833,11.960000038146973,1661.0
+2023-03-23,11.9399995803833,12.0,11.859999656677246,11.9399995803833,1307.0
+2023-03-26,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0
+2023-03-27,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0
+2023-03-28,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0
+2023-03-29,12.380000114440918,12.539999961853027,12.359999656677246,12.359999656677246,652.0
+2023-03-30,12.600000381469727,12.699999809265137,12.34000015258789,12.380000114440918,2699.0
+2023-04-02,12.380000114440918,12.380000114440918,12.380000114440918,12.380000114440918,0.0
+2023-04-03,12.699999809265137,12.800000190734863,12.640000343322754,12.680000305175781,6500.0
+2023-04-04,12.699999809265137,13.399999618530273,12.699999809265137,13.300000190734863,2211.0
+2023-04-05,13.260000228881836,13.260000228881836,13.0,13.0600004196167,2507.0
+2023-04-06,13.020000457763672,13.319999694824219,13.020000457763672,13.199999809265137,5546.0
+2023-04-09,13.300000190734863,13.520000457763672,13.199999809265137,13.420000076293945,2620.0
+2023-04-10,13.399999618530273,13.399999618530273,13.180000305175781,13.180000305175781,5000.0
+2023-04-11,13.199999809265137,13.260000228881836,13.100000381469727,13.260000228881836,1971.0
+2023-04-12,13.260000228881836,13.420000076293945,13.239999771118164,13.420000076293945,4100.0
+2023-04-13,13.399999618530273,13.699999809265137,13.380000114440918,13.5600004196167,2000.0
+2023-04-16,13.65999984741211,13.84000015258789,13.579999923706055,13.65999984741211,1500.0
+2023-04-17,13.699999809265137,13.699999809265137,13.4399995803833,13.5600004196167,1203.0
+2023-04-25,13.460000038146973,13.539999961853027,13.420000076293945,13.4399995803833,4770.0
+2023-04-26,13.479999542236328,13.760000228881836,13.399999618530273,13.760000228881836,1500.0
+2023-04-27,13.779999732971191,13.9399995803833,13.760000228881836,13.819999694824219,30000.0
+2023-04-30,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0
+2023-05-01,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0
+2023-05-02,13.960000038146973,14.0,13.800000190734863,13.920000076293945,8000.0
+2023-05-03,13.920000076293945,14.039999961853027,13.760000228881836,13.779999732971191,1760.0
+2023-05-04,13.779999732971191,14.100000381469727,13.720000267028809,14.020000457763672,23879.0
+2023-05-07,14.0,14.279999732971191,14.0,14.239999771118164,1652.0
+2023-05-08,14.260000228881836,14.260000228881836,14.0600004196167,14.199999809265137,3606.0
+2023-05-09,14.140000343322754,14.479999542236328,14.079999923706055,14.239999771118164,1500.0
+2023-05-10,14.199999809265137,14.199999809265137,13.979999542236328,14.100000381469727,3000.0
+2023-05-11,14.100000381469727,14.199999809265137,14.0600004196167,14.0600004196167,2351.0
+2023-05-14,14.100000381469727,14.199999809265137,14.100000381469727,14.119999885559082,2461.0
+2023-05-15,14.15999984741211,14.34000015258789,14.15999984741211,14.199999809265137,2500.0
+2023-05-16,14.100000381469727,14.380000114440918,14.100000381469727,14.300000190734863,2470.0
+2023-05-17,14.300000190734863,14.399999618530273,14.180000305175781,14.359999656677246,3000.0
+2023-05-18,14.380000114440918,14.380000114440918,14.199999809265137,14.220000267028809,1400.0
+2023-05-21,14.220000267028809,14.220000267028809,14.100000381469727,14.140000343322754,1500.0
+2023-05-22,14.140000343322754,14.34000015258789,14.0600004196167,14.300000190734863,1900.0
+2023-05-23,14.100000381469727,14.15999984741211,14.039999961853027,14.039999961853027,1500.0
+2023-05-24,14.039999961853027,14.100000381469727,13.779999732971191,13.800000190734863,2963.0
+2023-05-25,13.800000190734863,14.020000457763672,13.800000190734863,14.0,8000.0
+2023-05-28,14.020000457763672,14.039999961853027,13.899999618530273,13.920000076293945,1188.0
+2023-05-29,13.920000076293945,13.960000038146973,13.779999732971191,13.819999694824219,2668.0
+2023-05-30,13.800000190734863,13.84000015258789,13.739999771118164,13.779999732971191,2918.0
+2023-05-31,13.760000228881836,13.979999542236328,13.539999961853027,13.979999542236328,33553.0
+2023-06-01,13.880000114440918,13.880000114440918,13.739999771118164,13.760000228881836,2000.0
+2023-06-04,13.779999732971191,14.020000457763672,13.779999732971191,13.9399995803833,1221.0
+2023-06-05,13.9399995803833,13.960000038146973,13.84000015258789,13.859999656677246,5987.0
+2023-06-06,13.859999656677246,13.899999618530273,13.800000190734863,13.800000190734863,2000.0
+2023-06-07,13.84000015258789,13.84000015258789,13.779999732971191,13.779999732971191,1790.0
+2023-06-08,13.880000114440918,13.880000114440918,13.739999771118164,13.760000228881836,655.0
+2023-06-11,14.279999732971191,14.380000114440918,14.15999984741211,14.15999984741211,3700.0
+2023-06-12,14.15999984741211,14.34000015258789,14.119999885559082,14.319999694824219,1904.0
+2023-06-13,14.5,14.65999984741211,14.239999771118164,14.260000228881836,10000.0
+2023-06-14,14.300000190734863,14.4399995803833,14.180000305175781,14.180000305175781,28616.0
+2023-06-15,14.239999771118164,14.279999732971191,14.180000305175781,14.180000305175781,2289.0
+2023-06-18,14.199999809265137,14.319999694824219,14.180000305175781,14.220000267028809,5000.0
+2023-06-19,14.260000228881836,14.260000228881836,13.960000038146973,14.0,1444970.0
+2023-06-20,13.899999618530273,14.079999923706055,13.899999618530273,14.020000457763672,470883.0
+2023-06-21,14.020000457763672,14.039999961853027,13.880000114440918,14.039999961853027,528176.0
+2023-06-22,14.039999961853027,14.0600004196167,13.960000038146973,13.979999542236328,310654.0
+2023-07-02,13.920000076293945,14.079999923706055,13.920000076293945,13.979999542236328,416051.0
+2023-07-03,13.979999542236328,13.979999542236328,13.760000228881836,13.84000015258789,803994.0
+2023-07-04,13.899999618530273,14.0600004196167,13.859999656677246,13.920000076293945,619606.0
+2023-07-05,13.920000076293945,14.0,13.880000114440918,13.899999618530273,615783.0
+2023-07-06,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,709272.0
+2023-07-09,14.0,14.34000015258789,14.0,14.239999771118164,1499833.0
+2023-07-10,14.239999771118164,14.319999694824219,14.15999984741211,14.180000305175781,1122538.0
+2023-07-11,14.180000305175781,14.199999809265137,14.0600004196167,14.079999923706055,582029.0
+2023-07-12,14.079999923706055,14.15999984741211,14.039999961853027,14.079999923706055,438746.0
+2023-07-13,14.079999923706055,14.079999923706055,13.9399995803833,14.020000457763672,522809.0
+2023-07-16,14.079999923706055,14.079999923706055,13.880000114440918,13.979999542236328,528073.0
+2023-07-17,13.920000076293945,14.0600004196167,13.800000190734863,14.039999961853027,997487.0
+2023-07-18,14.0600004196167,14.0600004196167,13.5,13.699999809265137,1272677.0
+2023-07-19,13.699999809265137,13.800000190734863,13.640000343322754,13.65999984741211,396494.0
+2023-07-20,13.65999984741211,13.699999809265137,13.479999542236328,13.520000457763672,847442.0
+2023-07-23,13.460000038146973,13.640000343322754,13.460000038146973,13.5,518951.0
+2023-07-24,13.5,13.600000381469727,13.479999542236328,13.5600004196167,457625.0
+2023-07-25,13.600000381469727,13.699999809265137,13.579999923706055,13.680000305175781,503057.0
+2023-07-26,13.699999809265137,13.760000228881836,13.520000457763672,13.539999961853027,1089111.0
+2023-07-27,13.600000381469727,13.600000381469727,13.479999542236328,13.579999923706055,348288.0
+2023-07-30,13.5,13.579999923706055,13.319999694824219,13.399999618530273,475042.0
+2023-07-31,13.319999694824219,13.539999961853027,13.319999694824219,13.4399995803833,567192.0
+2023-08-01,13.4399995803833,13.539999961853027,13.279999732971191,13.34000015258789,873297.0
+2023-08-02,13.34000015258789,13.5,13.279999732971191,13.5,358894.0
+2023-08-03,13.520000457763672,13.720000267028809,13.399999618530273,13.539999961853027,1261608.0
+2023-08-06,13.539999961853027,13.600000381469727,13.399999618530273,13.399999618530273,273119.0
+2023-08-07,13.0,13.119999885559082,12.800000190734863,12.960000038146973,1197361.0
+2023-08-08,12.880000114440918,13.0600004196167,12.84000015258789,12.899999618530273,570328.0
+2023-08-09,12.800000190734863,13.039999961853027,12.800000190734863,13.0,452694.0
+2023-08-10,13.0,13.0600004196167,12.920000076293945,12.960000038146973,298716.0
+2023-08-13,13.0600004196167,13.0600004196167,12.899999618530273,12.960000038146973,279965.0
+2023-08-14,12.979999542236328,13.34000015258789,12.979999542236328,13.300000190734863,599001.0
+2023-08-15,13.199999809265137,13.399999618530273,12.899999618530273,12.920000076293945,1281202.0
+2023-08-16,12.9399995803833,13.140000343322754,12.880000114440918,12.880000114440918,512611.0
+2023-08-17,12.899999618530273,13.260000228881836,12.880000114440918,13.0,808702.0
+2023-08-20,13.119999885559082,13.119999885559082,12.9399995803833,12.979999542236328,284196.0
+2023-08-21,13.039999961853027,13.039999961853027,12.899999618530273,12.979999542236328,281587.0
+2023-08-22,12.960000038146973,13.039999961853027,12.5,13.0,548718.0
+2023-08-23,13.0,13.079999923706055,12.9399995803833,13.0,124757.0
+2023-08-24,13.0,13.039999961853027,12.920000076293945,12.9399995803833,190696.0
+2023-08-27,13.0,13.199999809265137,12.9399995803833,13.100000381469727,403993.0
+2023-08-28,13.079999923706055,13.180000305175781,13.020000457763672,13.039999961853027,142106.0
+2023-08-29,13.039999961853027,13.220000267028809,13.039999961853027,13.079999923706055,303576.0
+2023-08-30,13.0600004196167,13.239999771118164,13.0600004196167,13.180000305175781,334851.0
+2023-08-31,13.220000267028809,13.319999694824219,13.140000343322754,13.300000190734863,449744.0
+2023-09-03,13.300000190734863,13.319999694824219,13.180000305175781,13.220000267028809,207428.0
+2023-09-04,13.279999732971191,13.279999732971191,13.0600004196167,13.199999809265137,333953.0
+2023-09-05,13.199999809265137,13.220000267028809,13.020000457763672,13.0600004196167,271388.0
+2023-09-06,13.0600004196167,13.079999923706055,12.920000076293945,12.9399995803833,293184.0
+2023-09-07,12.819999694824219,12.979999542236328,12.800000190734863,12.9399995803833,292048.0
+2023-09-10,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2023-09-11,12.920000076293945,13.15999984741211,12.880000114440918,13.079999923706055,404104.0
+2023-09-12,13.0,13.180000305175781,12.899999618530273,12.9399995803833,284847.0
+2023-09-13,12.9399995803833,13.020000457763672,12.880000114440918,12.960000038146973,187512.0
+2023-09-14,12.960000038146973,12.979999542236328,12.84000015258789,12.859999656677246,182216.0
+2023-09-17,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0.0
+2023-09-18,12.960000038146973,12.960000038146973,12.699999809265137,12.800000190734863,297175.0
+2023-09-19,12.640000343322754,12.800000190734863,12.640000343322754,12.760000228881836,139013.0
+2023-09-20,12.760000228881836,13.079999923706055,12.699999809265137,12.9399995803833,423440.0
+2023-09-21,12.9399995803833,12.960000038146973,12.800000190734863,12.800000190734863,218241.0
+2023-09-25,13.9399995803833,14.079999923706055,13.539999961853027,14.0600004196167,4497284.0
+2023-09-26,14.0600004196167,14.15999984741211,13.300000190734863,13.619999885559082,2602973.0
+2023-09-27,13.720000267028809,14.0,13.619999885559082,13.899999618530273,1505247.0
+2023-09-28,13.819999694824219,13.899999618530273,13.600000381469727,13.640000343322754,613405.0
+2023-10-01,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2023-10-02,13.600000381469727,13.640000343322754,13.399999618530273,13.420000076293945,417028.0
+2023-10-03,13.399999618530273,13.479999542236328,13.140000343322754,13.199999809265137,367092.0
+2023-10-04,13.140000343322754,13.199999809265137,12.960000038146973,13.199999809265137,497844.0
+2023-10-05,13.199999809265137,13.239999771118164,12.9399995803833,13.0,460927.0
+2023-10-08,13.0,13.0,12.760000228881836,12.819999694824219,291273.0
+2023-10-09,12.699999809265137,12.9399995803833,12.699999809265137,12.760000228881836,282118.0
+2023-10-10,12.800000190734863,12.880000114440918,12.600000381469727,12.619999885559082,222980.0
+2023-10-11,12.5600004196167,12.779999732971191,12.34000015258789,12.380000114440918,294712.0
+2023-10-12,12.420000076293945,12.460000038146973,12.239999771118164,12.420000076293945,274722.0
+2023-10-15,12.420000076293945,12.579999923706055,12.300000190734863,12.359999656677246,239935.0
+2023-10-16,12.4399995803833,12.479999542236328,12.279999732971191,12.380000114440918,233800.0
+2023-10-17,12.380000114440918,12.539999961853027,12.359999656677246,12.460000038146973,206948.0
+2023-10-18,12.460000038146973,12.5,12.239999771118164,12.260000228881836,197915.0
+2023-10-19,12.260000228881836,12.300000190734863,12.119999885559082,12.15999984741211,275394.0
+2023-10-22,12.15999984741211,12.460000038146973,12.140000343322754,12.220000267028809,471480.0
+2023-10-23,12.300000190734863,12.359999656677246,11.800000190734863,11.800000190734863,307853.0
+2023-10-24,11.84000015258789,12.0,11.699999809265137,11.899999618530273,197259.0
+2023-10-25,11.9399995803833,12.140000343322754,11.9399995803833,12.039999961853027,499832.0
+2023-10-26,12.039999961853027,12.039999961853027,11.899999618530273,11.960000038146973,318005.0
+2023-10-29,11.880000114440918,11.960000038146973,11.800000190734863,11.880000114440918,179088.0
+2023-10-30,11.920000076293945,12.0600004196167,11.859999656677246,11.920000076293945,227329.0
+2023-10-31,11.9399995803833,12.039999961853027,11.880000114440918,11.960000038146973,226055.0
+2023-11-01,11.979999542236328,12.0,11.880000114440918,11.899999618530273,421498.0
+2023-11-02,11.9399995803833,12.15999984741211,11.880000114440918,12.140000343322754,573606.0
+2023-11-05,12.15999984741211,12.180000305175781,12.020000457763672,12.15999984741211,322121.0
+2023-11-06,12.119999885559082,12.180000305175781,11.920000076293945,11.979999542236328,482096.0
+2023-11-07,11.960000038146973,12.0,11.920000076293945,12.0,242619.0
+2023-11-08,11.979999542236328,12.0,11.859999656677246,11.9399995803833,326746.0
+2023-11-09,11.9399995803833,11.9399995803833,11.819999694824219,11.819999694824219,136669.0
+2023-11-12,11.899999618530273,12.0,11.800000190734863,11.859999656677246,229779.0
+2023-11-13,11.859999656677246,11.9399995803833,11.760000228881836,11.819999694824219,249471.0
+2023-11-14,11.800000190734863,11.899999618530273,11.800000190734863,11.84000015258789,107633.0
+2023-11-15,11.859999656677246,11.920000076293945,11.800000190734863,11.880000114440918,287625.0
+2023-11-16,11.960000038146973,12.199999809265137,11.9399995803833,12.100000381469727,997381.0
+2023-11-19,12.140000343322754,12.300000190734863,12.100000381469727,12.199999809265137,599928.0
+2023-11-20,12.279999732971191,12.4399995803833,12.180000305175781,12.399999618530273,520916.0
+2023-11-21,12.399999618530273,12.399999618530273,12.180000305175781,12.199999809265137,327281.0
+2023-11-22,12.199999809265137,12.260000228881836,12.140000343322754,12.199999809265137,241308.0
+2023-11-23,12.199999809265137,12.260000228881836,12.140000343322754,12.199999809265137,241308.0
+2023-11-26,12.34000015258789,12.779999732971191,12.319999694824219,12.5600004196167,1202245.0
+2023-11-27,12.520000457763672,13.239999771118164,12.520000457763672,12.979999542236328,2628475.0
+2023-11-28,13.079999923706055,13.079999923706055,12.819999694824219,13.079999923706055,813299.0
+2023-11-29,13.15999984741211,13.819999694824219,13.15999984741211,13.699999809265137,2972954.0
+2023-11-30,13.720000267028809,13.760000228881836,13.380000114440918,13.380000114440918,823928.0
+2023-12-03,13.5600004196167,13.819999694824219,13.479999542236328,13.760000228881836,1112319.0
+2023-12-04,13.760000228881836,13.979999542236328,13.619999885559082,13.920000076293945,599207.0
+2023-12-05,13.899999618530273,13.979999542236328,13.720000267028809,13.800000190734863,877017.0
+2023-12-06,13.800000190734863,14.180000305175781,13.779999732971191,13.960000038146973,945738.0
+2023-12-07,13.960000038146973,14.199999809265137,13.899999618530273,14.079999923706055,893004.0
+2023-12-10,14.079999923706055,14.180000305175781,13.699999809265137,13.819999694824219,701263.0
+2023-12-11,13.800000190734863,13.9399995803833,13.720000267028809,13.760000228881836,480306.0
+2023-12-12,13.699999809265137,13.779999732971191,13.5,13.619999885559082,706546.0
+2023-12-13,13.899999618530273,14.239999771118164,13.880000114440918,14.100000381469727,2378889.0
+2023-12-14,14.140000343322754,14.140000343322754,13.859999656677246,13.880000114440918,740859.0
+2023-12-17,14.100000381469727,14.119999885559082,13.880000114440918,14.0,548530.0
+2023-12-18,14.0,14.020000457763672,13.859999656677246,13.859999656677246,495887.0
+2023-12-19,13.920000076293945,13.960000038146973,13.779999732971191,13.880000114440918,524493.0
+2023-12-20,13.819999694824219,13.859999656677246,13.699999809265137,13.859999656677246,431462.0
+2023-12-21,14.119999885559082,15.119999885559082,14.039999961853027,14.520000457763672,9074264.0
+2023-12-24,14.880000114440918,15.260000228881836,14.720000267028809,15.140000343322754,4490459.0
+2023-12-25,15.199999809265137,15.220000267028809,14.920000076293945,14.979999542236328,1912325.0
+2023-12-26,15.0,15.319999694824219,14.9399995803833,15.079999923706055,2408181.0
+2023-12-27,15.100000381469727,15.960000038146973,15.0,15.720000267028809,4253844.0
+2023-12-28,15.699999809265137,16.3799991607666,15.600000381469727,16.0,3057727.0
+2023-12-31,16.100000381469727,16.299999237060547,15.880000114440918,15.9399995803833,1459149.0
+2024-01-01,15.9399995803833,16.200000762939453,15.880000114440918,16.139999389648438,1457478.0
+2024-01-02,16.139999389648438,16.479999542236328,15.9399995803833,16.399999618530273,1984595.0
+2024-01-03,16.440000534057617,16.739999771118164,15.979999542236328,16.0,2794242.0
+2024-01-04,16.0,16.360000610351562,15.899999618530273,16.299999237060547,1670936.0
+2024-01-07,16.299999237060547,16.5,16.219999313354492,16.299999237060547,757665.0
+2024-01-08,16.299999237060547,16.579999923706055,16.139999389648438,16.479999542236328,1278469.0
+2024-01-09,16.479999542236328,16.520000457763672,16.299999237060547,16.299999237060547,704624.0
+2024-01-10,16.299999237060547,16.3799991607666,16.18000030517578,16.31999969482422,622242.0
+2024-01-11,16.31999969482422,17.200000762939453,16.280000686645508,17.059999465942383,3467929.0
+2024-01-14,16.8799991607666,17.81999969482422,16.84000015258789,17.780000686645508,2767129.0
+2024-01-15,17.780000686645508,18.399999618530273,17.360000610351562,18.18000030517578,3473143.0
+2024-01-16,18.059999465942383,18.299999237060547,17.739999771118164,18.100000381469727,2028874.0
+2024-01-17,17.959999084472656,18.68000030517578,17.899999618530273,18.0,2948730.0
+2024-01-18,17.959999084472656,18.0,17.399999618530273,17.65999984741211,1565386.0
+2024-01-21,17.719999313354492,18.079999923706055,17.700000762939453,17.940000534057617,788054.0
+2024-01-22,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0.0
+2024-01-23,18.239999771118164,18.299999237060547,18.0,18.15999984741211,970790.0
+2024-01-24,18.18000030517578,18.5,18.059999465942383,18.260000228881836,1235447.0
+2024-01-25,18.440000534057617,18.479999542236328,18.18000030517578,18.260000228881836,1138631.0
+2024-01-28,18.299999237060547,19.059999465942383,18.299999237060547,18.920000076293945,2657827.0
+2024-01-29,18.920000076293945,19.079999923706055,18.639999389648438,18.760000228881836,1146917.0
+2024-01-30,18.799999237060547,18.940000534057617,18.079999923706055,18.280000686645508,1379261.0
+2024-01-31,18.139999389648438,18.6200008392334,18.059999465942383,18.100000381469727,1462592.0
+2024-02-01,18.020000457763672,18.299999237060547,17.81999969482422,18.200000762939453,1322843.0
+2024-02-04,18.200000762939453,19.100000381469727,18.100000381469727,19.100000381469727,2223159.0
+2024-02-05,19.100000381469727,19.600000381469727,19.100000381469727,19.280000686645508,2041640.0
+2024-02-06,19.399999618530273,19.639999389648438,19.1200008392334,19.540000915527344,1341067.0
+2024-02-07,19.520000457763672,19.600000381469727,19.15999984741211,19.5,1547604.0
+2024-02-08,19.520000457763672,19.600000381469727,19.15999984741211,19.5,1547604.0
+2024-02-11,19.34000015258789,19.34000015258789,18.959999084472656,19.299999237060547,920245.0
+2024-02-12,19.18000030517578,19.299999237060547,19.0,19.239999771118164,557996.0
+2024-02-13,19.260000228881836,19.299999237060547,18.8799991607666,19.0,1488645.0
+2024-02-14,18.8799991607666,20.780000686645508,18.780000686645508,20.540000915527344,4914025.0
+2024-02-15,20.540000915527344,20.719999313354492,20.1200008392334,20.219999313354492,2007813.0
+2024-02-18,20.239999771118164,20.6200008392334,20.040000915527344,20.459999084472656,1275621.0
+2024-02-19,20.239999771118164,21.100000381469727,20.239999771118164,20.899999618530273,2376256.0
+2024-02-20,20.920000076293945,20.940000534057617,20.360000610351562,20.399999618530273,1009521.0
+2024-02-21,20.420000076293945,20.600000381469727,20.200000762939453,20.540000915527344,822065.0
+2024-02-25,20.540000915527344,20.940000534057617,20.399999618530273,20.899999618530273,988122.0
+2024-02-26,21.5,21.5,20.239999771118164,20.260000228881836,1861149.0
+2024-02-27,20.260000228881836,20.639999389648438,20.100000381469727,20.260000228881836,811050.0
+2024-02-28,20.239999771118164,20.440000534057617,20.200000762939453,20.260000228881836,555612.0
+2024-02-29,20.3799991607666,20.3799991607666,20.040000915527344,20.059999465942383,970916.0
+2024-03-03,20.059999465942383,20.200000762939453,19.68000030517578,19.799999237060547,1035519.0
+2024-03-04,19.780000686645508,20.940000534057617,19.559999465942383,19.719999313354492,3526687.0
+2024-03-05,19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0.0
+2024-03-06,20.600000381469727,22.399999618530273,20.559999465942383,22.299999237060547,4790896.0
+2024-03-07,22.280000686645508,22.65999984741211,21.920000076293945,22.299999237060547,1825980.0
+2024-03-10,22.239999771118164,22.959999084472656,22.239999771118164,22.959999084472656,1959302.0
+2024-03-11,22.940000534057617,23.15999984741211,22.600000381469727,22.84000015258789,1522193.0
+2024-03-12,22.860000610351562,23.479999542236328,22.65999984741211,23.100000381469727,1632850.0
+2024-03-13,23.059999465942383,23.559999465942383,22.979999542236328,23.31999969482422,2050870.0
+2024-03-14,23.31999969482422,23.68000030517578,23.1200008392334,23.68000030517578,1320155.0
+2024-03-17,23.780000686645508,24.040000915527344,23.360000610351562,23.399999618530273,1531171.0
+2024-03-18,23.399999618530273,23.600000381469727,23.079999923706055,23.299999237060547,1381760.0
+2024-03-19,23.280000686645508,23.760000228881836,22.899999618530273,23.079999923706055,1353077.0
+2024-03-20,23.079999923706055,24.0,23.0,23.899999618530273,3125187.0
+2024-03-21,23.979999542236328,24.479999542236328,22.979999542236328,23.079999923706055,4591398.0
+2024-03-24,23.079999923706055,23.360000610351562,22.31999969482422,22.81999969482422,1663799.0
+2024-03-25,22.8799991607666,23.299999237060547,22.360000610351562,22.420000076293945,1143736.0
+2024-03-26,22.399999618530273,22.5,20.8799991607666,21.260000228881836,2511702.0
+2024-03-27,21.0,21.5,20.799999237060547,21.239999771118164,1904530.0
+2024-03-28,21.260000228881836,21.5,20.399999618530273,20.760000228881836,1042135.0
+2024-03-31,20.760000228881836,20.760000228881836,20.440000534057617,20.700000762939453,487109.0
+2024-04-01,20.520000457763672,21.1200008392334,20.440000534057617,21.0,566614.0
+2024-04-02,21.219999313354492,21.760000228881836,20.139999389648438,20.65999984741211,2738032.0
+2024-04-03,20.8799991607666,21.420000076293945,20.700000762939453,21.15999984741211,1175749.0
+2024-04-04,21.15999984741211,22.860000610351562,21.15999984741211,22.700000762939453,2451666.0
+2024-04-14,,,,,
+2024-04-15,22.84000015258789,23.65999984741211,22.84000015258789,23.600000381469727,2040050.0
+2024-04-16,23.600000381469727,23.639999389648438,22.739999771118164,22.8799991607666,1065469.0
+2024-04-17,22.65999984741211,23.0,22.200000762939453,22.219999313354492,831036.0
+2024-04-18,22.239999771118164,22.799999237060547,22.239999771118164,22.5,1486702.0
+2024-04-21,22.5,22.739999771118164,22.360000610351562,22.639999389648438,550555.0
+2024-04-22,22.639999389648438,22.700000762939453,21.959999084472656,22.040000915527344,1124430.0
+2024-04-23,22.0,22.479999542236328,21.780000686645508,21.8799991607666,795188.0
+2024-04-24,21.8799991607666,22.100000381469727,21.299999237060547,22.0,1661000.0
+2024-04-25,22.040000915527344,22.280000686645508,21.760000228881836,21.959999084472656,1303659.0
+2024-04-28,21.959999084472656,21.959999084472656,21.959999084472656,21.959999084472656,0.0
+2024-04-29,21.360000610351562,21.84000015258789,21.360000610351562,21.65999984741211,920809.0
+2024-04-30,21.8799991607666,22.600000381469727,21.700000762939453,22.579999923706055,1458254.0
+2024-05-01,22.65999984741211,23.780000686645508,22.360000610351562,23.600000381469727,3413159.0
+2024-05-02,23.780000686645508,23.8799991607666,23.479999542236328,23.739999771118164,1013434.0
+2024-05-05,24.0,24.520000457763672,23.739999771118164,24.260000228881836,1656070.0
+2024-05-06,24.479999542236328,24.479999542236328,24.0,24.18000030517578,1781908.0
+2024-05-07,22.100000381469727,22.700000762939453,21.899999618530273,22.34000015258789,4925273.0
+2024-05-08,22.34000015258789,22.34000015258789,21.81999969482422,22.1200008392334,1716505.0
+2024-05-09,22.1200008392334,22.239999771118164,21.399999618530273,21.520000457763672,636557.0
+2024-05-12,21.520000457763672,22.15999984741211,21.520000457763672,22.1200008392334,495499.0
+2024-05-13,22.1200008392334,22.239999771118164,21.860000610351562,21.940000534057617,255770.0
+2024-05-14,21.899999618530273,21.899999618530273,20.84000015258789,20.959999084472656,979751.0
+2024-05-15,20.959999084472656,21.100000381469727,20.520000457763672,20.639999389648438,679382.0
+2024-05-16,20.600000381469727,20.780000686645508,20.34000015258789,20.399999618530273,1986293.0
+2024-05-19,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2024-05-20,20.18000030517578,20.34000015258789,19.799999237060547,20.0,831710.0
+2024-05-21,20.0,20.440000534057617,19.84000015258789,19.860000610351562,390740.0
+2024-05-22,19.860000610351562,19.959999084472656,19.459999084472656,19.739999771118164,322601.0
+2024-05-23,19.760000228881836,19.979999542236328,19.219999313354492,19.299999237060547,425919.0
+2024-05-26,19.479999542236328,19.479999542236328,19.239999771118164,19.280000686645508,524138.0
+2024-05-27,19.34000015258789,19.5,19.0,19.3799991607666,322269.0
+2024-05-28,19.399999618530273,19.479999542236328,19.1200008392334,19.139999389648438,263240.0
+2024-05-29,19.1200008392334,19.3799991607666,19.059999465942383,19.139999389648438,203516.0
+2024-05-30,19.15999984741211,19.239999771118164,18.8799991607666,19.239999771118164,591173.0
+2024-06-02,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0
+2024-06-03,20.0,20.239999771118164,19.81999969482422,20.200000762939453,477189.0
+2024-06-04,20.100000381469727,20.139999389648438,19.459999084472656,19.579999923706055,288753.0
+2024-06-05,19.239999771118164,19.84000015258789,19.100000381469727,19.600000381469727,241388.0
+2024-06-06,19.899999618530273,19.899999618530273,19.219999313354492,19.299999237060547,152708.0
+2024-06-09,19.0,19.84000015258789,19.0,19.459999084472656,163555.0
+2024-06-10,19.459999084472656,20.059999465942383,19.459999084472656,19.8799991607666,210875.0
+2024-06-11,20.0,20.440000534057617,19.899999618530273,20.059999465942383,671364.0
+2024-06-12,20.0,20.0,19.219999313354492,19.299999237060547,559789.0
+2024-06-13,19.299999237060547,19.899999618530273,19.260000228881836,19.5,373354.0
+2024-06-23,19.399999618530273,19.639999389648438,19.260000228881836,19.299999237060547,181826.0
+2024-06-24,19.299999237060547,19.34000015258789,19.0,19.100000381469727,182235.0
+2024-06-25,19.1200008392334,19.639999389648438,19.1200008392334,19.479999542236328,257141.0
+2024-06-26,19.479999542236328,19.479999542236328,19.1200008392334,19.200000762939453,169313.0
+2024-06-27,19.040000915527344,19.299999237060547,19.0,19.079999923706055,363655.0
+2024-06-30,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
+2024-07-01,19.059999465942383,19.260000228881836,18.360000610351562,18.420000076293945,537468.0
+2024-07-02,18.420000076293945,18.979999542236328,18.31999969482422,18.399999618530273,560918.0
+2024-07-03,18.399999618530273,18.479999542236328,18.1200008392334,18.18000030517578,221189.0
+2024-07-04,18.15999984741211,18.65999984741211,18.100000381469727,18.600000381469727,448035.0
+2024-07-07,18.799999237060547,19.0,18.639999389648438,18.760000228881836,504178.0
+2024-07-08,18.760000228881836,18.8799991607666,18.399999618530273,18.600000381469727,246859.0
+2024-07-09,18.579999923706055,19.1200008392334,18.5,18.979999542236328,425638.0
+2024-07-10,18.979999542236328,19.440000534057617,18.979999542236328,19.100000381469727,608962.0
+2024-07-11,19.079999923706055,19.239999771118164,18.940000534057617,19.139999389648438,278781.0
+2024-07-14,19.280000686645508,19.299999237060547,19.040000915527344,19.1200008392334,166794.0
+2024-07-15,19.1200008392334,19.299999237060547,19.0,19.100000381469727,352074.0
+2024-07-16,19.260000228881836,19.3799991607666,19.020000457763672,19.3799991607666,598255.0
+2024-07-17,19.459999084472656,20.81999969482422,19.420000076293945,20.719999313354492,1851866.0
+2024-07-18,20.81999969482422,20.860000610351562,20.3799991607666,20.459999084472656,611441.0
+2024-07-21,20.299999237060547,21.739999771118164,20.280000686645508,21.520000457763672,1024858.0
+2024-07-22,21.520000457763672,21.600000381469727,21.020000457763672,21.139999389648438,608395.0
+2024-07-23,21.139999389648438,21.860000610351562,21.040000915527344,21.5,1173880.0
+2024-07-24,21.600000381469727,22.3799991607666,21.600000381469727,22.280000686645508,1430497.0
+2024-07-25,22.399999618530273,23.84000015258789,21.940000534057617,23.3799991607666,2903673.0
+2024-07-28,23.3799991607666,23.68000030517578,23.0,23.020000457763672,1042250.0
+2024-07-29,23.0,23.280000686645508,22.760000228881836,23.0,467460.0
+2024-07-30,22.899999618530273,23.200000762939453,22.520000457763672,23.0,521972.0
+2024-07-31,22.719999313354492,23.040000915527344,22.31999969482422,22.440000534057617,292646.0
+2024-08-01,22.420000076293945,22.479999542236328,21.5,21.899999618530273,467874.0
+2024-08-04,21.040000915527344,21.459999084472656,20.8799991607666,20.8799991607666,558527.0
+2024-08-05,20.860000610351562,20.899999618530273,19.200000762939453,19.700000762939453,487186.0
+2024-08-06,19.68000030517578,20.299999237060547,19.68000030517578,19.799999237060547,649846.0
+2024-08-07,19.899999618530273,19.959999084472656,19.079999923706055,19.079999923706055,996293.0
+2024-08-08,19.0,19.200000762939453,18.600000381469727,19.079999923706055,441632.0
+2024-08-11,19.34000015258789,19.700000762939453,18.719999313354492,18.799999237060547,1223960.0
+2024-08-12,18.799999237060547,19.31999969482422,18.739999771118164,19.100000381469727,1437506.0
+2024-08-13,19.100000381469727,20.139999389648438,18.920000076293945,20.100000381469727,1232359.0
+2024-08-14,20.18000030517578,20.360000610351562,19.860000610351562,20.100000381469727,1194381.0
+2024-08-15,20.0,21.860000610351562,20.0,21.739999771118164,2486186.0
+2024-08-18,21.81999969482422,22.239999771118164,21.219999313354492,21.579999923706055,940428.0
+2024-08-19,21.700000762939453,21.799999237060547,21.260000228881836,21.31999969482422,821381.0
+2024-08-20,21.280000686645508,21.719999313354492,21.200000762939453,21.559999465942383,603025.0
+2024-08-21,21.440000534057617,21.700000762939453,21.31999969482422,21.600000381469727,321687.0
+2024-08-22,21.68000030517578,22.079999923706055,21.440000534057617,21.440000534057617,973199.0
+2024-08-25,21.440000534057617,21.579999923706055,21.260000228881836,21.5,627223.0
+2024-08-26,21.540000915527344,23.079999923706055,21.540000915527344,22.860000610351562,4199465.0
+2024-08-27,22.860000610351562,23.040000915527344,22.479999542236328,22.540000915527344,856942.0
+2024-08-28,22.5,23.959999084472656,22.5,23.799999237060547,3719079.0
+2024-08-29,23.280000686645508,24.100000381469727,23.280000686645508,23.6200008392334,2140610.0
+2024-09-01,23.6200008392334,24.899999618530273,23.260000228881836,24.299999237060547,2803915.0
+2024-09-02,24.799999237060547,25.450000762939453,24.420000076293945,24.5,2316476.0
+2024-09-03,24.399999618530273,25.0,24.299999237060547,24.860000610351562,1146490.0
+2024-09-04,24.479999542236328,25.399999618530273,24.299999237060547,24.799999237060547,2222187.0
+2024-09-05,24.719999313354492,25.450000762939453,24.600000381469727,25.100000381469727,1347059.0
+2024-09-08,24.899999618530273,24.979999542236328,24.360000610351562,24.459999084472656,585031.0
+2024-09-09,24.459999084472656,24.8799991607666,23.899999618530273,24.1200008392334,658965.0
+2024-09-10,24.31999969482422,24.81999969482422,24.059999465942383,24.440000534057617,446282.0
+2024-09-11,24.600000381469727,24.700000762939453,24.0,24.260000228881836,406398.0
+2024-09-12,24.200000762939453,24.600000381469727,24.0,24.3799991607666,552524.0
+2024-09-15,24.360000610351562,24.979999542236328,24.200000762939453,24.280000686645508,808602.0
+2024-09-16,24.479999542236328,24.479999542236328,23.8799991607666,23.920000076293945,431113.0
+2024-09-17,23.920000076293945,24.399999618530273,23.5,24.239999771118164,434654.0
+2024-09-18,24.280000686645508,24.65999984741211,24.280000686645508,24.5,476521.0
+2024-09-19,24.700000762939453,24.700000762939453,24.020000457763672,24.020000457763672,731667.0
+2024-09-22,24.260000228881836,24.440000534057617,24.100000381469727,24.139999389648438,216776.0
+2024-09-24,24.139999389648438,24.18000030517578,23.739999771118164,23.959999084472656,626094.0
+2024-09-25,24.020000457763672,24.959999084472656,23.959999084472656,24.8799991607666,1247389.0
+2024-09-26,24.8799991607666,26.399999618530273,24.780000686645508,26.0,2317531.0
+2024-09-29,26.0,27.200000762939453,25.899999618530273,27.0,1749688.0
+2024-09-30,27.049999237060547,27.299999237060547,26.299999237060547,27.0,1385920.0
+2024-10-01,27.0,27.600000381469727,26.399999618530273,26.5,1000750.0
+2024-10-02,26.5,26.5,26.5,26.5,0.0
+2024-10-03,26.0,26.0,24.479999542236328,24.780000686645508,847961.0
+2024-10-06,24.780000686645508,24.84000015258789,23.600000381469727,24.0,920922.0
+2024-10-07,24.219999313354492,25.100000381469727,24.040000915527344,24.360000610351562,593646.0
+2024-10-08,24.5,25.25,24.479999542236328,24.540000915527344,914938.0
+2024-10-09,24.8799991607666,24.8799991607666,23.780000686645508,23.799999237060547,857777.0
+2024-10-10,23.84000015258789,24.139999389648438,23.600000381469727,23.979999542236328,630819.0
+2024-10-13,23.959999084472656,24.260000228881836,23.959999084472656,24.100000381469727,974685.0
+2024-10-14,24.34000015258789,24.34000015258789,23.799999237060547,23.860000610351562,633597.0
+2024-10-15,23.860000610351562,24.639999389648438,23.799999237060547,24.059999465942383,428179.0
+2024-10-16,24.059999465942383,24.360000610351562,23.8799991607666,23.959999084472656,1031004.0
+2024-10-17,23.959999084472656,24.0,23.299999237060547,23.399999618530273,401428.0
+2024-10-20,23.15999984741211,23.260000228881836,22.84000015258789,23.0,1065718.0
+2024-10-21,23.100000381469727,23.959999084472656,23.100000381469727,23.6200008392334,695433.0
+2024-10-22,23.84000015258789,24.299999237060547,23.6200008392334,23.780000686645508,677542.0
+2024-10-23,23.780000686645508,24.360000610351562,23.6200008392334,24.059999465942383,470645.0
+2024-10-24,24.059999465942383,24.15999984741211,23.780000686645508,23.920000076293945,366329.0
+2024-10-27,23.920000076293945,24.440000534057617,23.920000076293945,24.399999618530273,413524.0
+2024-10-28,24.520000457763672,25.649999618530273,24.420000076293945,25.25,1537715.0
+2024-10-29,25.399999618530273,25.399999618530273,24.6200008392334,24.899999618530273,541786.0
+2024-10-30,24.899999618530273,25.200000762939453,24.739999771118164,25.0,286994.0
+2024-10-31,25.25,26.649999618530273,25.25,25.75,2018118.0
+2024-11-03,25.75,26.0,25.049999237060547,25.299999237060547,802854.0
+2024-11-04,25.450000762939453,25.5,24.15999984741211,24.959999084472656,762394.0
+2024-11-05,25.049999237060547,25.100000381469727,24.520000457763672,24.920000076293945,360377.0
+2024-11-06,24.979999542236328,25.299999237060547,24.899999618530273,25.0,440226.0
+2024-11-07,25.049999237060547,25.5,24.65999984741211,24.84000015258789,441357.0
+2024-11-10,24.979999542236328,25.100000381469727,24.760000228881836,24.799999237060547,469829.0
+2024-11-11,24.8799991607666,24.8799991607666,24.440000534057617,24.700000762939453,493161.0
+2024-11-12,24.600000381469727,24.899999618530273,24.280000686645508,24.280000686645508,317683.0
+2024-11-13,24.239999771118164,24.399999618530273,24.0,24.200000762939453,266171.0
+2024-11-14,24.100000381469727,24.84000015258789,24.040000915527344,24.780000686645508,535144.0
+2024-11-17,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0
+2024-11-18,25.100000381469727,25.850000381469727,24.8799991607666,25.649999618530273,810916.0
+2024-11-19,25.850000381469727,26.350000381469727,25.350000381469727,26.149999618530273,902780.0
+2024-11-20,26.299999237060547,26.299999237060547,25.5,25.5,609518.0
+2024-11-21,25.399999618530273,25.850000381469727,24.940000534057617,25.100000381469727,634684.0
+2024-11-24,25.100000381469727,25.600000381469727,25.100000381469727,25.399999618530273,468262.0
+2024-11-25,25.5,26.049999237060547,25.200000762939453,25.649999618530273,507740.0
+2024-11-26,25.549999237060547,26.0,25.149999618530273,25.149999618530273,294302.0
+2024-11-27,25.149999618530273,25.5,24.84000015258789,25.399999618530273,357676.0
+2024-11-28,25.399999618530273,25.899999618530273,24.940000534057617,25.75,564804.0
+2024-12-01,25.399999618530273,25.899999618530273,24.940000534057617,25.75,564804.0
+2024-12-02,25.850000381469727,25.899999618530273,25.399999618530273,25.5,192237.0
+2024-12-03,25.5,25.649999618530273,24.739999771118164,25.049999237060547,641787.0
+2024-12-04,25.049999237060547,25.399999618530273,24.65999984741211,24.860000610351562,387859.0
+2024-12-05,24.860000610351562,24.979999542236328,24.639999389648438,24.799999237060547,260716.0
+2024-12-08,24.860000610351562,24.920000076293945,24.5,24.559999465942383,470732.0
+2024-12-09,24.5,24.68000030517578,24.260000228881836,24.5,608134.0
+2024-12-10,24.479999542236328,24.739999771118164,24.31999969482422,24.600000381469727,798511.0
+2024-12-11,24.459999084472656,25.5,24.399999618530273,25.399999618530273,1112118.0
+2024-12-12,25.25,25.5,24.959999084472656,25.399999618530273,439827.0
+2024-12-15,25.399999618530273,25.649999618530273,24.940000534057617,24.940000534057617,374388.0
+2024-12-16,24.959999084472656,25.5,24.799999237060547,25.350000381469727,472663.0
+2024-12-17,25.350000381469727,25.350000381469727,24.600000381469727,24.700000762939453,522744.0
+2024-12-18,24.600000381469727,24.8799991607666,24.5,24.700000762939453,251082.0
+2024-12-19,24.700000762939453,24.959999084472656,24.459999084472656,24.479999542236328,315668.0
+2024-12-22,24.479999542236328,24.81999969482422,24.440000534057617,24.68000030517578,262451.0
+2024-12-23,24.68000030517578,24.940000534057617,24.360000610351562,24.799999237060547,333074.0
+2024-12-24,24.81999969482422,24.940000534057617,24.600000381469727,24.799999237060547,204105.0
+2024-12-25,24.799999237060547,24.860000610351562,24.600000381469727,24.700000762939453,189846.0
+2024-12-26,24.65999984741211,24.940000534057617,24.6200008392334,24.799999237060547,173725.0
+2024-12-29,25.100000381469727,25.350000381469727,24.81999969482422,24.920000076293945,1655882.0
+2024-12-30,25.049999237060547,25.549999237060547,24.3799991607666,24.84000015258789,1607806.0
+2024-12-31,24.84000015258789,25.299999237060547,24.780000686645508,25.299999237060547,3635652.0
+2025-01-01,25.5,25.5,24.920000076293945,25.149999618530273,407809.0
+2025-01-02,25.100000381469727,25.399999618530273,24.799999237060547,25.200000762939453,922056.0
+2025-01-05,25.200000762939453,25.350000381469727,25.0,25.100000381469727,277331.0
+2025-01-06,25.149999618530273,26.75,25.149999618530273,26.350000381469727,2306828.0
+2025-01-07,26.549999237060547,26.549999237060547,25.899999618530273,25.950000762939453,905628.0
+2025-01-08,25.799999237060547,28.149999618530273,25.799999237060547,27.649999618530273,2640251.0
+2025-01-09,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0
+2025-01-12,28.549999237060547,28.850000381469727,27.850000381469727,28.25,584796.0
+2025-01-13,28.25,28.299999237060547,27.649999618530273,27.75,428017.0
+2025-01-14,27.899999618530273,27.950000762939453,27.450000762939453,27.850000381469727,313806.0
+2025-01-15,27.75,27.899999618530273,27.350000381469727,27.399999618530273,353726.0
+2025-01-16,27.299999237060547,27.799999237060547,26.75,26.850000381469727,612502.0
+2025-01-19,26.850000381469727,28.0,26.649999618530273,27.799999237060547,1093655.0
+2025-01-20,27.799999237060547,27.899999618530273,27.0,27.450000762939453,612582.0
+2025-01-21,27.600000381469727,28.0,27.450000762939453,27.799999237060547,449861.0
+2025-01-22,27.850000381469727,28.25,27.399999618530273,27.600000381469727,661653.0
+2025-01-23,27.600000381469727,27.75,27.299999237060547,27.600000381469727,353458.0
+2025-01-26,27.600000381469727,28.5,27.600000381469727,28.399999618530273,710044.0
+2025-01-27,28.700000762939453,29.950000762939453,27.700000762939453,27.799999237060547,1889870.0
+2025-01-28,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2025-01-29,27.299999237060547,27.549999237060547,26.600000381469727,26.700000762939453,719428.0
+2025-01-30,26.950000762939453,27.100000381469727,26.700000762939453,26.850000381469727,424167.0
+2025-02-02,26.799999237060547,27.149999618530273,26.5,27.0,419990.0
+2025-02-03,27.100000381469727,27.450000762939453,26.549999237060547,26.700000762939453,438344.0
+2025-02-04,26.950000762939453,27.299999237060547,26.600000381469727,27.0,231819.0
+2025-02-05,26.899999618530273,27.149999618530273,26.700000762939453,26.899999618530273,207218.0
+2025-02-06,27.299999237060547,27.399999618530273,26.649999618530273,26.75,642572.0
+2025-02-09,26.649999618530273,27.5,26.649999618530273,26.950000762939453,591757.0
+2025-02-10,26.899999618530273,27.100000381469727,26.75,26.899999618530273,327866.0
+2025-02-11,27.0,27.0,26.450000762939453,26.700000762939453,408006.0
+2025-02-12,26.850000381469727,26.850000381469727,26.25,26.299999237060547,338257.0
+2025-02-13,26.399999618530273,27.399999618530273,26.399999618530273,27.350000381469727,990723.0
+2025-02-16,27.350000381469727,27.600000381469727,26.899999618530273,27.200000762939453,576443.0
+2025-02-17,27.200000762939453,27.200000762939453,26.75,26.850000381469727,366287.0
+2025-02-18,26.75,26.950000762939453,26.450000762939453,26.549999237060547,236044.0
+2025-02-19,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
+2025-02-20,26.649999618530273,26.799999237060547,26.100000381469727,26.549999237060547,259096.0
+2025-02-24,26.549999237060547,26.549999237060547,25.799999237060547,26.25,435918.0
+2025-02-25,26.049999237060547,26.149999618530273,25.649999618530273,25.850000381469727,175738.0
+2025-02-26,25.899999618530273,26.299999237060547,25.399999618530273,26.100000381469727,430686.0
+2025-02-27,26.0,26.149999618530273,25.549999237060547,25.850000381469727,256192.0
+2025-03-02,25.5,25.850000381469727,25.0,25.149999618530273,156350.0
+2025-03-03,25.299999237060547,25.299999237060547,24.600000381469727,24.959999084472656,357593.0
+2025-03-04,24.959999084472656,24.959999084472656,24.299999237060547,24.739999771118164,554224.0
+2025-03-05,24.84000015258789,25.75,24.0,25.100000381469727,558502.0
+2025-03-06,25.600000381469727,25.600000381469727,24.739999771118164,25.0,461916.0
+2025-03-09,25.149999618530273,25.299999237060547,24.8799991607666,25.200000762939453,190854.0
+2025-03-10,25.200000762939453,25.399999618530273,24.440000534057617,24.540000915527344,410157.0
+2025-03-11,24.020000457763672,24.65999984741211,23.940000534057617,24.399999618530273,403531.0
+2025-03-12,24.399999618530273,24.799999237060547,24.280000686645508,24.68000030517578,335861.0
+2025-03-13,24.799999237060547,25.100000381469727,24.299999237060547,24.8799991607666,318661.0
+2025-03-16,25.399999618530273,25.600000381469727,25.0,25.299999237060547,306585.0
+2025-03-17,25.600000381469727,26.149999618530273,25.200000762939453,25.450000762939453,545726.0
+2025-03-18,25.299999237060547,25.600000381469727,25.0,25.5,427850.0
+2025-03-19,25.75,25.75,25.049999237060547,25.049999237060547,590354.0
+2025-03-20,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0.0
+2025-03-23,24.420000076293945,24.68000030517578,24.260000228881836,24.459999084472656,492914.0
+2025-03-24,24.5,24.5,23.579999923706055,23.799999237060547,733824.0
+2025-03-25,23.799999237060547,24.100000381469727,23.600000381469727,23.899999618530273,471544.0
+2025-03-26,23.899999618530273,24.219999313354492,23.81999969482422,24.100000381469727,329046.0
+2025-03-27,24.219999313354492,24.360000610351562,24.100000381469727,24.15999984741211,208001.0
+2025-04-03,23.8799991607666,24.0,23.520000457763672,24.0,309455.0
+2025-04-06,22.959999084472656,22.959999084472656,21.600000381469727,21.600000381469727,616198.0
+2025-04-07,19.799999237060547,20.799999237060547,19.479999542236328,20.299999237060547,2616699.0
+2025-04-08,20.639999389648438,21.3799991607666,20.520000457763672,21.139999389648438,914017.0
+2025-04-09,20.899999618530273,20.940000534057617,19.899999618530273,20.0,1266043.0
+2025-04-10,20.0,20.0,20.0,20.0,0.0
+2025-04-13,21.440000534057617,22.0,21.3799991607666,21.8799991607666,488755.0
+2025-04-14,21.940000534057617,22.18000030517578,21.600000381469727,22.18000030517578,359643.0
+2025-04-15,22.280000686645508,22.459999084472656,21.979999542236328,22.1200008392334,586663.0
+2025-04-16,22.200000762939453,23.639999389648438,22.040000915527344,23.200000762939453,2235586.0
+2025-04-17,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2025-04-20,23.299999237060547,23.780000686645508,23.239999771118164,23.299999237060547,1188800.0
+2025-04-21,23.360000610351562,23.360000610351562,22.700000762939453,23.139999389648438,585173.0
+2025-04-22,23.059999465942383,23.200000762939453,22.68000030517578,23.100000381469727,898273.0
+2025-04-23,23.18000030517578,23.3799991607666,22.860000610351562,23.139999389648438,1271037.0
+2025-04-24,23.079999923706055,23.700000762939453,22.899999618530273,23.700000762939453,1262276.0
+2025-04-27,23.700000762939453,23.899999618530273,23.440000534057617,23.780000686645508,899579.0
+2025-04-28,23.799999237060547,23.920000076293945,23.540000915527344,23.719999313354492,1060742.0
+2025-04-29,23.780000686645508,24.15999984741211,23.719999313354492,24.0,1370441.0
+2025-04-30,23.920000076293945,24.0,22.780000686645508,23.100000381469727,676951.0
+2025-05-01,23.0,23.059999465942383,22.139999389648438,22.700000762939453,1133297.0
+2025-05-04,22.639999389648438,22.899999618530273,22.280000686645508,22.559999465942383,407744.0
+2025-05-05,22.540000915527344,22.65999984741211,22.34000015258789,22.479999542236328,340416.0
+2025-05-06,22.5,22.6200008392334,22.15999984741211,22.3799991607666,380902.0
+2025-05-07,22.399999618530273,22.399999618530273,21.739999771118164,21.81999969482422,427205.0
+2025-05-08,21.84000015258789,22.399999618530273,21.739999771118164,22.280000686645508,415746.0
+2025-05-11,22.280000686645508,22.739999771118164,22.040000915527344,22.5,831030.0
+2025-05-12,22.34000015258789,22.8799991607666,22.280000686645508,22.8799991607666,351881.0
+2025-05-13,22.8799991607666,23.100000381469727,22.6200008392334,23.040000915527344,693174.0
+2025-05-14,23.040000915527344,23.760000228881836,22.8799991607666,23.700000762939453,783989.0
+2025-05-15,23.739999771118164,23.739999771118164,22.84000015258789,23.540000915527344,889988.0
+2025-05-18,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0
+2025-05-19,23.299999237060547,23.440000534057617,23.020000457763672,23.440000534057617,234692.0
+2025-05-20,23.1200008392334,23.540000915527344,23.1200008392334,23.360000610351562,519424.0
+2025-05-21,23.260000228881836,23.34000015258789,22.81999969482422,22.81999969482422,136800.0
+2025-05-22,22.65999984741211,22.860000610351562,22.34000015258789,22.34000015258789,245335.0
+2025-05-25,22.15999984741211,22.15999984741211,21.5,21.600000381469727,249305.0
+2025-05-26,21.5,21.739999771118164,21.299999237060547,21.34000015258789,146908.0
+2025-05-27,21.280000686645508,21.700000762939453,20.399999618530273,20.399999618530273,286491.0
+2025-05-28,20.420000076293945,20.719999313354492,20.200000762939453,20.65999984741211,555695.0
+2025-05-29,20.65999984741211,21.020000457763672,20.600000381469727,20.739999771118164,305187.0
+2025-06-01,20.600000381469727,20.639999389648438,20.100000381469727,20.239999771118164,84731.0
+2025-06-02,20.18000030517578,20.6200008392334,20.1200008392334,20.420000076293945,201959.0
+2025-06-03,20.5,20.899999618530273,20.420000076293945,20.799999237060547,224876.0
+2025-06-04,20.700000762939453,20.84000015258789,20.34000015258789,20.3799991607666,244391.0
+2025-06-11,20.559999465942383,20.700000762939453,20.219999313354492,20.399999618530273,188452.0
+2025-06-12,20.399999618530273,20.399999618530273,19.579999923706055,19.979999542236328,289351.0
+2025-06-15,18.0,19.440000534057617,18.0,18.979999542236328,537103.0
+2025-06-16,19.0,19.579999923706055,19.0,19.299999237060547,285859.0
+2025-06-17,19.299999237060547,19.360000610351562,18.799999237060547,19.200000762939453,476020.0
+2025-06-18,18.940000534057617,19.0,18.459999084472656,18.700000762939453,583873.0
+2025-06-19,18.739999771118164,19.040000915527344,18.579999923706055,18.979999542236328,226552.0
+2025-06-22,18.639999389648438,19.260000228881836,18.639999389648438,18.940000534057617,174170.0
+2025-06-23,18.899999618530273,19.31999969482422,18.8799991607666,19.219999313354492,342081.0
+2025-06-24,19.540000915527344,20.0,19.540000915527344,19.760000228881836,445997.0
+2025-06-25,19.860000610351562,20.059999465942383,19.739999771118164,20.0,217096.0
+2025-06-26,20.200000762939453,20.260000228881836,19.920000076293945,20.100000381469727,564257.0
+2025-06-29,20.110000610351562,20.459999084472656,20.110000610351562,20.299999237060547,279028.0
+2025-06-30,20.399999618530273,20.399999618530273,19.950000762939453,19.950000762939453,959723.0
+2025-07-01,19.950000762939453,20.0,19.450000762939453,19.5,688644.0
+2025-07-02,19.479999542236328,19.479999542236328,19.0,19.299999237060547,744100.0
+2025-07-03,19.360000610351562,19.489999771118164,18.8799991607666,19.049999237060547,1399008.0
+2025-07-06,19.1200008392334,19.270000457763672,18.899999618530273,19.100000381469727,605769.0
+2025-07-07,19.239999771118164,19.3799991607666,19.010000228881836,19.329999923706055,1117960.0
+2025-07-08,19.34000015258789,20.040000915527344,19.34000015258789,19.399999618530273,1318554.0
+2025-07-09,19.899999618530273,21.06999969482422,19.8799991607666,20.889999389648438,2953136.0
+2025-07-10,21.0,21.0,20.549999237060547,20.639999389648438,1142899.0
+2025-07-13,20.649999618530273,20.90999984741211,20.389999389648438,20.450000762939453,559116.0
+2025-07-14,20.600000381469727,20.600000381469727,19.84000015258789,19.969999313354492,835976.0
+2025-07-15,19.84000015258789,20.040000915527344,19.559999465942383,19.690000534057617,607783.0
+2025-07-16,19.799999237060547,19.799999237060547,19.270000457763672,19.329999923706055,726476.0
+2025-07-17,19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0.0
+2025-07-20,19.549999237060547,19.649999618530273,18.959999084472656,19.079999923706055,421408.0
+2025-07-21,19.0,19.139999389648438,18.709999084472656,18.850000381469727,380474.0
+2025-07-22,18.950000762939453,18.950000762939453,18.270000457763672,18.309999465942383,526954.0
+2025-07-23,18.309999465942383,18.899999618530273,18.0,18.799999237060547,413761.0
+2025-07-24,18.850000381469727,18.989999771118164,18.6200008392334,18.709999084472656,378892.0
+2025-07-27,18.6200008392334,18.950000762939453,18.6200008392334,18.75,191522.0
+2025-07-28,18.84000015258789,18.84000015258789,18.479999542236328,18.6200008392334,194434.0
+2025-07-29,18.559999465942383,18.65999984741211,18.260000228881836,18.520000457763672,393251.0
+2025-07-30,18.559999465942383,18.6299991607666,18.260000228881836,18.459999084472656,428429.0
+2025-07-31,18.399999618530273,18.549999237060547,18.260000228881836,18.420000076293945,269814.0
+2025-08-03,18.420000076293945,19.0,18.239999771118164,18.969999313354492,575957.0
+2025-08-04,18.969999313354492,19.0,18.579999923706055,18.6299991607666,310488.0
+2025-08-05,18.59000015258789,18.899999618530273,18.520000457763672,18.739999771118164,286161.0
+2025-08-06,18.59000015258789,18.940000534057617,18.559999465942383,18.809999465942383,352138.0
+2025-08-07,18.700000762939453,19.139999389648438,18.68000030517578,18.959999084472656,376033.0
+2025-08-10,19.200000762939453,19.559999465942383,18.799999237060547,18.899999618530273,520729.0
+2025-08-11,18.850000381469727,18.850000381469727,17.959999084472656,17.989999771118164,654698.0
+2025-08-12,18.06999969482422,18.200000762939453,17.799999237060547,18.200000762939453,389255.0
+2025-08-13,18.3700008392334,18.3700008392334,17.899999618530273,17.959999084472656,329124.0
+2025-08-14,17.899999618530273,18.079999923706055,17.579999923706055,17.709999084472656,980594.0
+2025-08-17,17.75,18.1299991607666,17.729999542236328,18.040000915527344,653641.0
+2025-08-18,18.1200008392334,18.280000686645508,18.0,18.18000030517578,418777.0
+2025-08-19,18.18000030517578,18.260000228881836,17.860000610351562,18.25,655165.0
+2025-08-20,18.149999618530273,18.149999618530273,17.6299991607666,17.770000457763672,1487277.0
+2025-08-21,17.780000686645508,17.780000686645508,17.3799991607666,17.68000030517578,1578306.0
+2025-08-24,17.719999313354492,17.899999618530273,17.649999618530273,17.790000915527344,1673666.0
+2025-08-25,17.780000686645508,17.780000686645508,17.549999237060547,17.739999771118164,771809.0
+2025-08-26,17.700000762939453,17.84000015258789,17.459999084472656,17.84000015258789,1177419.0
+2025-08-27,17.8700008392334,18.229999542236328,17.770000457763672,18.190000534057617,1544168.0
+2025-08-28,18.18000030517578,18.219999313354492,17.899999618530273,18.219999313354492,485908.0
+2025-08-31,18.209999084472656,18.239999771118164,17.799999237060547,18.1299991607666,374143.0
+2025-09-01,18.079999923706055,18.079999923706055,17.600000381469727,17.75,473506.0
+2025-09-02,17.75,17.75,17.399999618530273,17.690000534057617,307782.0
+2025-09-03,17.6200008392334,17.969999313354492,17.600000381469727,17.959999084472656,255818.0
+2025-09-04,17.850000381469727,17.979999542236328,17.549999237060547,17.600000381469727,266175.0