diff --git "a/data/4290.csv" "b/data/4290.csv"
new file mode 100644--- /dev/null
+++ "b/data/4290.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,11.344698905944824,11.371773719787598,11.263471603393555,11.290547370910645,213944.0
+2010-03-04,11.290547370910645,11.290547370910645,11.290547370910645,11.290547370910645,0.0
+2010-03-07,11.317623138427734,11.344698905944824,11.290547370910645,11.317623138427734,218314.0
+2010-03-08,11.317623138427734,11.317623138427734,11.263471603393555,11.290547370910645,155095.0
+2010-03-09,11.317623138427734,11.317623138427734,11.209320068359375,11.236395835876465,228655.0
+2010-03-10,11.236395835876465,11.236395835876465,11.182245254516602,11.209320068359375,125692.0
+2010-03-11,11.209320068359375,11.236395835876465,11.182245254516602,11.236395835876465,121925.0
+2010-03-14,11.209320068359375,11.344698905944824,11.182245254516602,11.317623138427734,223137.0
+2010-03-15,11.371773719787598,11.561304092407227,11.317623138427734,11.453001022338867,2810897.0
+2010-03-16,11.480076789855957,11.534228324890137,11.453001022338867,11.480076789855957,487629.0
+2010-03-17,11.480076789855957,11.480076789855957,11.480076789855957,11.480076789855957,0.0
+2010-03-18,11.425926208496094,11.72375774383545,11.425926208496094,11.642531394958496,1782819.0
+2010-03-21,11.642531394958496,11.750832557678223,11.642531394958496,11.69668197631836,455682.0
+2010-03-22,11.72375774383545,11.72375774383545,11.58837890625,11.58837890625,211677.0
+2010-03-23,11.58837890625,11.58837890625,11.453001022338867,11.453001022338867,179201.0
+2010-03-24,11.480076789855957,11.534228324890137,11.453001022338867,11.480076789855957,180409.0
+2010-03-25,11.507152557373047,11.534228324890137,11.480076789855957,11.480076789855957,168723.0
+2010-03-28,11.534228324890137,11.561304092407227,11.480076789855957,11.534228324890137,92714.0
+2010-03-29,11.534228324890137,11.534228324890137,11.534228324890137,11.534228324890137,0.0
+2010-03-30,11.534228324890137,11.534228324890137,11.534228324890137,11.534228324890137,0.0
+2010-03-31,11.507152557373047,11.507152557373047,11.425926208496094,11.480076789855957,158101.0
+2010-04-01,11.534228324890137,11.534228324890137,11.425926208496094,11.480076789855957,177380.0
+2010-04-04,11.480076789855957,11.480076789855957,11.480076789855957,11.480076789855957,0.0
+2010-04-05,11.480076789855957,11.480076789855957,11.480076789855957,11.480076789855957,0.0
+2010-04-06,11.425926208496094,11.58837890625,11.236395835876465,11.58837890625,836426.0
+2010-04-07,11.507152557373047,11.642531394958496,11.398850440979004,11.642531394958496,662850.0
+2010-04-08,11.642531394958496,11.886212348937988,11.61545467376709,11.66960620880127,860773.0
+2010-04-11,11.777909278869629,11.777909278869629,11.642531394958496,11.777909278869629,316812.0
+2010-04-12,11.777909278869629,11.859135627746582,11.72375774383545,11.832059860229492,351023.0
+2010-04-13,11.886212348937988,11.994514465332031,11.804985046386719,11.940362930297852,490987.0
+2010-04-14,11.967438697814941,12.102816581726074,11.940362930297852,11.994514465332031,785628.0
+2010-04-15,12.021590232849121,12.156968116760254,11.832059860229492,11.859135627746582,462470.0
+2010-04-18,11.777909278869629,12.048666000366211,11.69668197631836,11.913287162780762,505317.0
+2010-04-19,11.913287162780762,11.913287162780762,11.72375774383545,11.72375774383545,182806.0
+2010-04-20,11.72375774383545,12.184043884277344,11.642531394958496,12.184043884277344,645886.0
+2010-04-21,12.021590232849121,12.021590232849121,11.58837890625,11.58837890625,925617.0
+2010-04-22,11.534228324890137,11.66960620880127,11.425926208496094,11.453001022338867,353457.0
+2010-04-25,11.453001022338867,11.453001022338867,11.453001022338867,11.453001022338867,0.0
+2010-04-26,11.453001022338867,11.453001022338867,11.453001022338867,11.453001022338867,0.0
+2010-04-27,11.642531394958496,12.021590232849121,11.534228324890137,11.832059860229492,945125.0
+2010-04-28,11.832059860229492,12.048666000366211,11.777909278869629,11.859135627746582,557349.0
+2010-04-29,11.750832557678223,11.859135627746582,11.58837890625,11.72375774383545,493302.0
+2010-05-02,11.72375774383545,11.72375774383545,11.72375774383545,11.72375774383545,0.0
+2010-05-03,11.69668197631836,11.750832557678223,11.66960620880127,11.72375774383545,239757.0
+2010-05-04,11.66960620880127,11.66960620880127,11.61545467376709,11.61545467376709,173923.0
+2010-05-05,11.61545467376709,11.642531394958496,11.534228324890137,11.534228324890137,144295.0
+2010-05-06,11.425926208496094,11.453001022338867,11.344698905944824,11.453001022338867,349775.0
+2010-05-09,11.453001022338867,11.453001022338867,11.453001022338867,11.453001022338867,0.0
+2010-05-10,10.505352973937988,10.640731811523438,10.397050857543945,10.640731811523438,328590.0
+2010-05-11,10.83026123046875,10.965639114379883,10.74903392791748,10.85733699798584,366831.0
+2010-05-12,10.884411811828613,10.93856430053711,10.694883346557617,10.694883346557617,273721.0
+2010-05-13,10.77610969543457,10.80318546295166,10.640731811523438,10.694883346557617,212486.0
+2010-05-16,10.451202392578125,10.532428741455078,10.315823554992676,10.397050857543945,277337.0
+2010-05-17,10.424125671386719,10.451202392578125,10.288747787475586,10.397050857543945,324117.0
+2010-05-18,10.342899322509766,10.369975090026855,10.288747787475586,10.369975090026855,175774.0
+2010-05-19,10.397050857543945,10.694883346557617,10.397050857543945,10.586580276489258,487563.0
+2010-05-20,10.478278160095215,10.478278160095215,10.315823554992676,10.342899322509766,141710.0
+2010-05-23,10.315823554992676,10.424125671386719,10.261672019958496,10.424125671386719,109511.0
+2010-05-24,10.397050857543945,10.83026123046875,10.342899322509766,10.586580276489258,348061.0
+2010-05-25,10.613656044006348,10.613656044006348,10.288747787475586,10.369975090026855,223174.0
+2010-05-26,10.369975090026855,10.369975090026855,10.369975090026855,10.369975090026855,0.0
+2010-05-27,9.774311065673828,10.126294136047363,9.638932228088379,9.747235298156738,437588.0
+2010-05-30,9.747235298156738,9.747235298156738,9.747235298156738,9.747235298156738,0.0
+2010-05-31,9.747235298156738,9.747235298156738,9.747235298156738,9.747235298156738,0.0
+2010-06-01,9.855538368225098,10.234597206115723,9.855538368225098,10.126294136047363,255846.0
+2010-06-02,10.01799201965332,10.01799201965332,9.720158576965332,9.720158576965332,329366.0
+2010-06-03,9.747235298156738,9.909688949584961,9.747235298156738,9.828461647033691,194857.0
+2010-06-06,9.205721855163574,9.55770492553711,9.205721855163574,9.55770492553711,443963.0
+2010-06-07,9.611857414245605,9.611857414245605,9.47647762298584,9.530630111694336,332856.0
+2010-06-08,9.395251274108887,9.55770492553711,9.368176460266113,9.47647762298584,348722.0
+2010-06-09,9.530630111694336,9.5847806930542,9.422327041625977,9.55770492553711,506994.0
+2010-06-10,9.638932228088379,9.801385879516602,9.503554344177246,9.503554344177246,860001.0
+2010-06-13,9.666007995605469,10.153369903564453,9.666007995605469,9.963839530944824,1070149.0
+2010-06-14,10.01799201965332,10.207521438598633,9.909688949584961,9.99091625213623,770784.0
+2010-06-15,10.099218368530273,10.099218368530273,9.963839530944824,9.963839530944824,465196.0
+2010-06-16,9.963839530944824,9.963839530944824,9.801385879516602,9.801385879516602,428141.0
+2010-06-17,9.909688949584961,9.93676471710205,9.801385879516602,9.801385879516602,397419.0
+2010-06-20,9.855538368225098,10.153369903564453,9.855538368225098,10.01799201965332,1214227.0
+2010-06-21,9.99091625213623,10.397050857543945,9.99091625213623,10.288747787475586,1608149.0
+2010-06-22,10.397050857543945,10.80318546295166,10.315823554992676,10.667806625366211,1423622.0
+2010-06-23,10.451202392578125,10.77610969543457,10.424125671386719,10.451202392578125,849973.0
+2010-06-24,10.288747787475586,10.342899322509766,10.234597206115723,10.234597206115723,653934.0
+2010-06-27,10.234597206115723,10.234597206115723,10.234597206115723,10.234597206115723,0.0
+2010-06-28,10.234597206115723,10.234597206115723,10.234597206115723,10.234597206115723,0.0
+2010-06-29,10.234597206115723,10.234597206115723,10.234597206115723,10.234597206115723,0.0
+2010-06-30,10.586580276489258,10.613656044006348,10.369975090026855,10.478278160095215,471637.0
+2010-07-01,10.342899322509766,10.478278160095215,10.288747787475586,10.369975090026855,278497.0
+2010-07-04,10.288747787475586,10.315823554992676,10.045066833496094,10.234597206115723,235045.0
+2010-07-05,10.288747787475586,10.369975090026855,10.207521438598633,10.207521438598633,174463.0
+2010-07-06,10.288747787475586,10.721959114074707,10.288747787475586,10.694883346557617,794965.0
+2010-07-07,10.721959114074707,10.85733699798584,10.613656044006348,10.640731811523438,922441.0
+2010-07-08,10.559505462646484,11.290547370910645,10.559505462646484,11.073942184448242,1754085.0
+2010-07-11,11.236395835876465,11.561304092407227,11.182245254516602,11.371773719787598,1330446.0
+2010-07-12,11.425926208496094,11.425926208496094,10.85733699798584,11.182245254516602,428248.0
+2010-07-13,11.263471603393555,11.344698905944824,11.073942184448242,11.236395835876465,286656.0
+2010-07-14,11.236395835876465,11.236395835876465,11.236395835876465,11.236395835876465,0.0
+2010-07-15,11.155168533325195,11.155168533325195,10.77610969543457,10.884411811828613,337690.0
+2010-07-18,10.559505462646484,10.77610969543457,10.369975090026855,10.77610969543457,200541.0
+2010-07-19,10.83026123046875,10.83026123046875,10.640731811523438,10.667806625366211,164132.0
+2010-07-20,10.505352973937988,10.505352973937988,10.288747787475586,10.478278160095215,891719.0
+2010-07-21,10.424125671386719,11.019790649414062,10.397050857543945,10.586580276489258,611951.0
+2010-07-22,10.694883346557617,10.694883346557617,9.55770492553711,10.559505462646484,432277.0
+2010-07-25,10.613656044006348,10.721959114074707,10.559505462646484,10.559505462646484,343142.0
+2010-07-26,10.505352973937988,10.77610969543457,10.505352973937988,10.694883346557617,245848.0
+2010-07-27,10.667806625366211,10.93856430053711,10.667806625366211,10.77610969543457,422988.0
+2010-07-28,10.93856430053711,10.965639114379883,10.77610969543457,10.80318546295166,238948.0
+2010-07-29,10.85733699798584,10.992714881896973,10.74903392791748,10.83026123046875,665812.0
+2010-08-01,10.884411811828613,10.911487579345703,10.74903392791748,10.77610969543457,238941.0
+2010-08-02,10.77610969543457,10.85733699798584,10.77610969543457,10.77610969543457,176553.0
+2010-08-03,10.80318546295166,10.911487579345703,10.77610969543457,10.85733699798584,318108.0
+2010-08-04,10.884411811828613,11.073942184448242,10.85733699798584,10.85733699798584,485074.0
+2010-08-05,10.911487579345703,10.911487579345703,10.85733699798584,10.85733699798584,112577.0
+2010-08-08,10.85733699798584,10.85733699798584,9.801385879516602,10.74903392791748,210561.0
+2010-08-09,10.74903392791748,10.74903392791748,10.613656044006348,10.640731811523438,129071.0
+2010-08-10,10.694883346557617,10.694883346557617,10.424125671386719,10.532428741455078,158781.0
+2010-08-11,10.559505462646484,10.884411811828613,10.559505462646484,10.586580276489258,342772.0
+2010-08-12,10.424125671386719,10.424125671386719,9.774311065673828,10.288747787475586,173709.0
+2010-08-15,10.153369903564453,10.288747787475586,10.153369903564453,10.234597206115723,37336.0
+2010-08-16,10.072142601013184,10.315823554992676,10.01799201965332,10.315823554992676,93390.0
+2010-08-17,10.207521438598633,10.288747787475586,10.153369903564453,10.207521438598633,98789.0
+2010-08-18,10.288747787475586,10.288747787475586,10.153369903564453,10.180444717407227,64655.0
+2010-08-19,10.153369903564453,10.153369903564453,9.99091625213623,9.99091625213623,173181.0
+2010-08-22,9.99091625213623,9.99091625213623,9.801385879516602,9.855538368225098,93729.0
+2010-08-23,9.882613182067871,9.99091625213623,9.882613182067871,9.99091625213623,53723.0
+2010-08-24,9.99091625213623,10.234597206115723,9.99091625213623,10.072142601013184,103003.0
+2010-08-25,10.072142601013184,10.072142601013184,10.01799201965332,10.01799201965332,42008.0
+2010-08-26,9.93676471710205,10.01799201965332,9.043268203735352,10.01799201965332,306722.0
+2010-08-29,10.126294136047363,10.153369903564453,10.01799201965332,10.01799201965332,101116.0
+2010-08-30,9.963839530944824,10.045066833496094,9.963839530944824,9.99091625213623,32712.0
+2010-08-31,9.963839530944824,9.963839530944824,9.963839530944824,9.963839530944824,8941.0
+2010-09-01,9.963839530944824,9.963839530944824,9.774311065673828,9.774311065673828,26954.0
+2010-09-02,9.99091625213623,10.01799201965332,9.882613182067871,9.909688949584961,105951.0
+2010-09-05,10.099218368530273,10.099218368530273,9.963839530944824,9.963839530944824,92463.0
+2010-09-06,10.01799201965332,10.099218368530273,10.01799201965332,10.045066833496094,113105.0
+2010-09-07,10.01799201965332,10.099218368530273,10.01799201965332,10.099218368530273,100097.0
+2010-09-09,10.099218368530273,10.099218368530273,10.099218368530273,10.099218368530273,0.0
+2010-09-12,10.099218368530273,10.099218368530273,10.099218368530273,10.099218368530273,0.0
+2010-09-14,10.099218368530273,10.099218368530273,10.099218368530273,10.099218368530273,0.0
+2010-09-15,10.234597206115723,10.288747787475586,10.153369903564453,10.180444717407227,80456.0
+2010-09-16,10.180444717407227,10.234597206115723,10.180444717407227,10.207521438598633,54624.0
+2010-09-19,10.207521438598633,10.288747787475586,10.072142601013184,10.180444717407227,68363.0
+2010-09-20,10.180444717407227,10.234597206115723,9.503554344177246,10.234597206115723,152339.0
+2010-09-21,10.153369903564453,10.261672019958496,10.126294136047363,10.126294136047363,133422.0
+2010-09-22,10.180444717407227,10.180444717407227,10.072142601013184,10.072142601013184,111472.0
+2010-09-26,10.180444717407227,10.288747787475586,10.180444717407227,10.180444717407227,154899.0
+2010-09-27,10.153369903564453,10.261672019958496,10.099218368530273,10.207521438598633,130837.0
+2010-09-28,10.207521438598633,10.261672019958496,10.180444717407227,10.207521438598633,103273.0
+2010-09-29,10.207521438598633,10.207521438598633,10.207521438598633,10.207521438598633,0.0
+2010-09-30,10.153369903564453,10.153369903564453,10.045066833496094,10.045066833496094,50170.0
+2010-10-03,10.099218368530273,10.099218368530273,9.909688949584961,9.909688949584961,121337.0
+2010-10-04,9.99091625213623,10.342899322509766,9.99091625213623,10.207521438598633,573836.0
+2010-10-05,10.207521438598633,10.207521438598633,10.045066833496094,10.072142601013184,163552.0
+2010-10-06,10.072142601013184,10.126294136047363,9.99091625213623,10.01799201965332,67152.0
+2010-10-07,10.126294136047363,10.126294136047363,10.045066833496094,10.045066833496094,53886.0
+2010-10-10,10.099218368530273,10.126294136047363,9.611857414245605,10.126294136047363,157403.0
+2010-10-11,10.126294136047363,10.180444717407227,10.072142601013184,10.126294136047363,205091.0
+2010-10-12,10.045066833496094,10.126294136047363,10.045066833496094,10.126294136047363,75266.0
+2010-10-13,10.045066833496094,10.045066833496094,9.909688949584961,9.93676471710205,288643.0
+2010-10-14,9.882613182067871,10.045066833496094,9.801385879516602,9.93676471710205,132473.0
+2010-10-17,9.855538368225098,9.93676471710205,9.855538368225098,9.882613182067871,59455.0
+2010-10-18,9.801385879516602,10.01799201965332,9.801385879516602,9.963839530944824,166729.0
+2010-10-19,9.963839530944824,10.01799201965332,9.93676471710205,9.963839530944824,140173.0
+2010-10-20,10.153369903564453,10.234597206115723,10.045066833496094,10.126294136047363,632719.0
+2010-10-21,10.153369903564453,10.234597206115723,9.55770492553711,10.126294136047363,437850.0
+2010-10-24,10.099218368530273,10.261672019958496,10.099218368530273,10.234597206115723,333040.0
+2010-10-25,10.261672019958496,10.93856430053711,10.207521438598633,10.85733699798584,1420368.0
+2010-10-26,10.77610969543457,11.128092765808105,10.694883346557617,10.83026123046875,1088505.0
+2010-10-27,10.83026123046875,11.236395835876465,10.74903392791748,11.101017951965332,781211.0
+2010-10-28,11.046866416931152,11.046866416931152,10.74903392791748,10.74903392791748,699466.0
+2010-10-31,10.74903392791748,10.884411811828613,10.74903392791748,10.83026123046875,195518.0
+2010-11-01,10.83026123046875,11.101017951965332,10.74903392791748,10.74903392791748,299693.0
+2010-11-02,10.694883346557617,10.721959114074707,10.559505462646484,10.667806625366211,135187.0
+2010-11-03,10.640731811523438,10.77610969543457,10.586580276489258,10.74903392791748,191142.0
+2010-11-04,10.74903392791748,10.74903392791748,10.74903392791748,10.74903392791748,0.0
+2010-11-07,10.965639114379883,11.155168533325195,10.93856430053711,10.965639114379883,289780.0
+2010-11-08,10.85733699798584,10.911487579345703,10.83026123046875,10.83026123046875,113452.0
+2010-11-09,10.80318546295166,10.80318546295166,10.667806625366211,10.694883346557617,113578.0
+2010-11-10,10.613656044006348,10.694883346557617,10.586580276489258,10.667806625366211,76792.0
+2010-11-11,,,,,
+2010-11-14,10.667806625366211,10.667806625366211,10.667806625366211,10.667806625366211,0.0
+2010-11-18,10.667806625366211,10.667806625366211,10.667806625366211,10.667806625366211,0.0
+2010-11-21,10.586580276489258,10.640731811523438,10.559505462646484,10.559505462646484,80367.0
+2010-11-22,10.559505462646484,10.667806625366211,10.559505462646484,10.586580276489258,23969.0
+2010-11-23,10.478278160095215,10.532428741455078,10.478278160095215,10.505352973937988,63673.0
+2010-11-24,10.315823554992676,10.586580276489258,10.315823554992676,10.559505462646484,225350.0
+2010-11-25,,,,,
+2010-11-28,10.613656044006348,11.69668197631836,10.613656044006348,11.155168533325195,2370775.0
+2010-11-29,11.236395835876465,11.263471603393555,10.992714881896973,11.019790649414062,448890.0
+2010-11-30,10.992714881896973,11.398850440979004,10.884411811828613,10.992714881896973,923061.0
+2010-12-01,11.073942184448242,11.073942184448242,10.884411811828613,10.965639114379883,460731.0
+2010-12-02,,,,,
+2010-12-05,11.453001022338867,11.561304092407227,11.263471603393555,11.398850440979004,398069.0
+2010-12-06,11.371773719787598,11.371773719787598,11.317623138427734,11.344698905944824,155209.0
+2010-12-07,,,,,
+2010-12-08,11.371773719787598,11.750832557678223,11.317623138427734,11.72375774383545,833475.0
+2010-12-09,11.72375774383545,11.72375774383545,11.72375774383545,11.72375774383545,0.0
+2010-12-12,11.534228324890137,11.72375774383545,11.534228324890137,11.61545467376709,82697.0
+2010-12-13,11.642531394958496,11.777909278869629,11.507152557373047,11.561304092407227,200597.0
+2010-12-14,11.561304092407227,11.777909278869629,11.534228324890137,11.561304092407227,270597.0
+2010-12-15,11.561304092407227,11.642531394958496,11.425926208496094,11.480076789855957,279084.0
+2010-12-16,,,,,
+2010-12-19,11.507152557373047,11.507152557373047,11.425926208496094,11.425926208496094,68629.0
+2010-12-20,11.425926208496094,11.534228324890137,11.425926208496094,11.453001022338867,111059.0
+2010-12-21,11.453001022338867,12.156968116760254,11.453001022338867,11.967438697814941,1719360.0
+2010-12-22,11.967438697814941,12.048666000366211,11.832059860229492,11.886212348937988,363252.0
+2010-12-23,11.886212348937988,11.886212348937988,11.886212348937988,11.886212348937988,0.0
+2010-12-26,12.102816581726074,12.238195419311523,11.994514465332031,11.994514465332031,225316.0
+2010-12-27,12.021590232849121,12.102816581726074,11.913287162780762,11.913287162780762,89855.0
+2010-12-28,11.940362930297852,12.319421768188477,11.940362930297852,12.12989330291748,249264.0
+2010-12-29,12.211119651794434,12.211119651794434,12.12989330291748,12.12989330291748,57317.0
+2010-12-30,,,,,
+2011-01-02,12.184043884277344,12.211119651794434,12.048666000366211,12.12989330291748,165044.0
+2011-01-03,12.12989330291748,12.12989330291748,12.048666000366211,12.048666000366211,102944.0
+2011-01-04,12.048666000366211,12.373573303222656,12.021590232849121,12.156968116760254,546649.0
+2011-01-05,12.102816581726074,12.563102722167969,12.075740814208984,12.319421768188477,870006.0
+2011-01-06,17.064754486083984,17.064754486083984,17.064754486083984,17.064754486083984,0.0
+2011-01-09,12.644330024719238,12.88801097869873,12.590179443359375,12.590179443359375,646001.0
+2011-01-10,12.590179443359375,12.671405792236328,12.346497535705566,12.481876373291016,242302.0
+2011-01-11,12.45479965209961,12.563102722167969,12.400649070739746,12.427724838256836,248374.0
+2011-01-12,12.400649070739746,12.644330024719238,12.400649070739746,12.481876373291016,280255.0
+2011-01-13,,,,,
+2011-01-16,12.725557327270508,12.752633094787598,12.590179443359375,12.698480606079102,333059.0
+2011-01-17,12.725557327270508,12.806783676147461,12.617254257202148,12.617254257202148,251827.0
+2011-01-18,12.536026954650879,12.644330024719238,12.12989330291748,12.156968116760254,404392.0
+2011-01-19,12.075740814208984,12.102816581726074,12.021590232849121,12.075740814208984,240308.0
+2011-01-20,,,,,
+2011-01-23,12.12989330291748,12.238195419311523,12.075740814208984,12.102816581726074,249604.0
+2011-01-24,12.102816581726074,12.211119651794434,12.102816581726074,12.12989330291748,211824.0
+2011-01-25,12.102816581726074,12.12989330291748,12.048666000366211,12.075740814208984,111014.0
+2011-01-26,12.021590232849121,12.048666000366211,11.913287162780762,11.994514465332031,74613.0
+2011-01-27,,,,,
+2011-01-30,11.101017951965332,11.425926208496094,11.101017951965332,11.317623138427734,124828.0
+2011-01-31,11.290547370910645,11.425926208496094,11.182245254516602,11.290547370910645,130342.0
+2011-02-01,11.371773719787598,11.371773719787598,11.263471603393555,11.290547370910645,87964.0
+2011-02-02,11.425926208496094,11.859135627746582,11.425926208496094,11.66960620880127,364656.0
+2011-02-03,,,,,
+2011-02-06,11.804985046386719,12.021590232849121,11.804985046386719,11.886212348937988,299161.0
+2011-02-07,11.940362930297852,12.102816581726074,11.913287162780762,11.940362930297852,296155.0
+2011-02-08,11.940362930297852,12.211119651794434,11.913287162780762,12.156968116760254,309636.0
+2011-02-09,12.184043884277344,12.211119651794434,12.075740814208984,12.12989330291748,128129.0
+2011-02-10,,,,,
+2011-02-13,12.075740814208984,12.184043884277344,12.075740814208984,12.102816581726074,98435.0
+2011-02-14,12.102816581726074,12.156968116760254,12.021590232849121,12.048666000366211,70868.0
+2011-02-15,12.075740814208984,12.184043884277344,12.075740814208984,12.102816581726074,72367.0
+2011-02-16,12.075740814208984,12.075740814208984,11.69668197631836,11.886212348937988,159848.0
+2011-02-17,11.886212348937988,11.886212348937988,11.886212348937988,11.886212348937988,0.0
+2011-02-20,11.507152557373047,11.561304092407227,11.344698905944824,11.371773719787598,204549.0
+2011-02-21,11.290547370910645,11.371773719787598,11.101017951965332,11.128092765808105,227591.0
+2011-02-22,11.236395835876465,11.72375774383545,11.236395835876465,11.425926208496094,758629.0
+2011-02-23,11.61545467376709,11.61545467376709,11.236395835876465,11.236395835876465,235599.0
+2011-02-24,11.236395835876465,11.236395835876465,11.236395835876465,11.236395835876465,0.0
+2011-02-27,11.534228324890137,11.534228324890137,10.83026123046875,11.101017951965332,118161.0
+2011-02-28,10.884411811828613,10.884411811828613,10.397050857543945,10.77610969543457,607002.0
+2011-03-01,10.884411811828613,10.93856430053711,9.882613182067871,9.963839530944824,297555.0
+2011-03-02,9.801385879516602,10.180444717407227,9.530630111694336,9.693083763122559,360944.0
+2011-03-03,9.693083763122559,9.693083763122559,9.693083763122559,9.693083763122559,0.0
+2011-03-06,10.478278160095215,10.83026123046875,9.882613182067871,10.83026123046875,308432.0
+2011-03-07,10.694883346557617,10.83026123046875,10.424125671386719,10.559505462646484,926592.0
+2011-03-08,10.586580276489258,10.74903392791748,10.424125671386719,10.586580276489258,534616.0
+2011-03-09,10.532428741455078,10.721959114074707,10.505352973937988,10.559505462646484,730962.0
+2011-03-10,,,,,
+2011-03-13,10.992714881896973,11.58837890625,10.884411811828613,11.101017951965332,1547415.0
+2011-03-14,10.965639114379883,11.046866416931152,10.74903392791748,10.884411811828613,735354.0
+2011-03-15,10.640731811523438,10.77610969543457,10.559505462646484,10.613656044006348,350403.0
+2011-03-16,10.721959114074707,11.073942184448242,10.613656044006348,10.80318546295166,515019.0
+2011-03-17,,,,,
+2011-03-20,11.72375774383545,11.72375774383545,11.263471603393555,11.344698905944824,276085.0
+2011-03-21,,,,,
+2011-03-22,11.344698905944824,11.507152557373047,11.344698905944824,11.344698905944824,318710.0
+2011-03-23,11.371773719787598,11.398850440979004,11.290547370910645,11.398850440979004,73338.0
+2011-03-24,11.398850440979004,11.398850440979004,11.398850440979004,11.398850440979004,0.0
+2011-03-27,11.69668197631836,11.804985046386719,11.61545467376709,11.66960620880127,113566.0
+2011-03-28,11.642531394958496,11.750832557678223,11.58837890625,11.642531394958496,80282.0
+2011-03-29,11.61545467376709,11.967438697814941,11.58837890625,11.859135627746582,480291.0
+2011-03-30,11.913287162780762,12.12989330291748,11.886212348937988,11.940362930297852,140853.0
+2011-03-31,,,,,
+2011-04-03,12.319421768188477,12.319421768188477,12.156968116760254,12.211119651794434,159530.0
+2011-04-04,12.184043884277344,12.238195419311523,12.102816581726074,12.102816581726074,184704.0
+2011-04-05,12.184043884277344,12.211119651794434,12.102816581726074,12.156968116760254,115284.0
+2011-04-06,12.211119651794434,12.211119651794434,12.021590232849121,12.12989330291748,92086.0
+2011-04-07,,,,,
+2011-04-10,12.12989330291748,12.12989330291748,12.12989330291748,12.12989330291748,0.0
+2011-04-11,12.427724838256836,12.481876373291016,12.346497535705566,12.400649070739746,185262.0
+2011-04-12,12.373573303222656,12.45479965209961,12.346497535705566,12.400649070739746,206942.0
+2011-04-13,12.400649070739746,12.725557327270508,12.400649070739746,12.644330024719238,479083.0
+2011-04-14,12.644330024719238,12.644330024719238,12.644330024719238,12.644330024719238,0.0
+2011-04-17,12.779389381408691,12.995988845825195,12.598889350891113,12.634988784790039,488593.0
+2011-04-18,12.634988784790039,12.671089172363281,12.34618854522705,12.454488754272461,64174.0
+2011-04-19,12.34618854522705,12.34618854522705,12.057389259338379,12.201788902282715,120052.0
+2011-04-20,12.165689468383789,12.634988784790039,12.165689468383789,12.454488754272461,364138.0
+2011-04-21,,,,,
+2011-04-24,12.634988784790039,12.779389381408691,12.634988784790039,12.779389381408691,166484.0
+2011-04-25,12.779389381408691,12.815488815307617,12.707188606262207,12.815488815307617,503942.0
+2011-04-26,12.815488815307617,12.923789024353027,12.707188606262207,12.815488815307617,281241.0
+2011-04-27,12.887688636779785,12.923789024353027,12.707188606262207,12.85158920288086,181072.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,12.779389381408691,12.85158920288086,12.779389381408691,12.815488815307617,124977.0
+2011-05-03,12.887688636779785,12.887688636779785,12.779389381408691,12.815488815307617,176645.0
+2011-05-04,12.85158920288086,13.862387657165527,12.85158920288086,13.248687744140625,3304171.0
+2011-05-05,13.248687744140625,13.248687744140625,13.248687744140625,13.248687744140625,0.0
+2011-05-08,13.465288162231445,13.537487983703613,12.995988845825195,13.140387535095215,416814.0
+2011-05-09,13.2125883102417,13.393088340759277,13.176487922668457,13.284788131713867,379460.0
+2011-05-10,13.2125883102417,13.970687866210938,13.2125883102417,13.934588432312012,1636790.0
+2011-05-11,14.00678825378418,14.00678825378418,13.645788192749023,13.754088401794434,910654.0
+2011-05-12,,,,,
+2011-05-15,13.79018783569336,13.970687866210938,13.645788192749023,13.645788192749023,533781.0
+2011-05-16,13.645788192749023,13.717988014221191,13.429187774658203,13.465288162231445,250543.0
+2011-05-17,13.609687805175781,14.078988075256348,13.609687805175781,13.717988014221191,1120427.0
+2011-05-18,13.717988014221191,13.79018783569336,13.68188762664795,13.68188762664795,478077.0
+2011-05-19,,,,,
+2011-05-22,14.00678825378418,14.00678825378418,13.717988014221191,13.754088401794434,300928.0
+2011-05-23,13.826288223266602,13.934588432312012,13.717988014221191,13.79018783569336,452875.0
+2011-05-24,13.717988014221191,13.826288223266602,13.68188762664795,13.754088401794434,243230.0
+2011-05-25,13.645788192749023,13.826288223266602,13.537487983703613,13.68188762664795,246881.0
+2011-05-26,,,,,
+2011-05-29,13.862387657165527,14.36778736114502,13.717988014221191,14.00678825378418,1425148.0
+2011-05-30,13.970687866210938,14.187288284301758,13.89848804473877,13.970687866210938,359346.0
+2011-05-31,13.970687866210938,14.00678825378418,13.826288223266602,13.89848804473877,204371.0
+2011-06-01,13.89848804473877,13.934588432312012,13.717988014221191,13.754088401794434,229761.0
+2011-06-02,,,,,
+2011-06-05,13.465288162231445,13.862387657165527,13.393088340759277,13.717988014221191,624280.0
+2011-06-06,13.68188762664795,13.717988014221191,13.573588371276855,13.609687805175781,607618.0
+2011-06-07,13.609687805175781,13.68188762664795,13.429187774658203,13.429187774658203,204418.0
+2011-06-08,13.465288162231445,13.573588371276855,13.176487922668457,13.356987953186035,184493.0
+2011-06-09,,,,,
+2011-06-12,13.284788131713867,13.429187774658203,13.2125883102417,13.248687744140625,270482.0
+2011-06-13,13.248687744140625,13.284788131713867,13.068188667297363,13.2125883102417,120149.0
+2011-06-14,13.284788131713867,13.537487983703613,13.176487922668457,13.2125883102417,300471.0
+2011-06-15,13.248687744140625,13.320887565612793,13.140387535095215,13.176487922668457,127374.0
+2011-06-16,,,,,
+2011-06-19,13.2125883102417,13.501387596130371,12.995988845825195,12.995988845825195,191205.0
+2011-06-20,12.995988845825195,13.032089233398438,12.85158920288086,12.923789024353027,97218.0
+2011-06-21,12.995988845825195,13.068188667297363,12.95988941192627,13.032089233398438,124917.0
+2011-06-22,13.140387535095215,13.140387535095215,12.815488815307617,12.85158920288086,155615.0
+2011-06-23,,,,,
+2011-06-26,13.393088340759277,13.501387596130371,13.2125883102417,13.320887565612793,320897.0
+2011-06-27,13.284788131713867,13.645788192749023,13.248687744140625,13.320887565612793,549809.0
+2011-06-28,13.429187774658203,13.68188762664795,13.320887565612793,13.393088340759277,474870.0
+2011-06-29,13.537487983703613,13.537487983703613,13.356987953186035,13.356987953186035,129085.0
+2011-06-30,,,,,
+2011-07-03,13.609687805175781,13.68188762664795,13.573588371276855,13.573588371276855,191914.0
+2011-07-04,13.573588371276855,13.645788192749023,13.501387596130371,13.537487983703613,146795.0
+2011-07-05,13.501387596130371,13.573588371276855,13.465288162231445,13.501387596130371,149556.0
+2011-07-06,13.501387596130371,13.537487983703613,13.356987953186035,13.393088340759277,131177.0
+2011-07-07,,,,,
+2011-07-10,13.429187774658203,13.429187774658203,13.320887565612793,13.356987953186035,54069.0
+2011-07-11,13.320887565612793,13.356987953186035,13.176487922668457,13.176487922668457,129396.0
+2011-07-12,13.176487922668457,13.176487922668457,12.923789024353027,13.032089233398438,126786.0
+2011-07-13,13.104288101196289,13.537487983703613,13.032089233398438,13.2125883102417,220662.0
+2011-07-14,,,,,
+2011-07-17,13.140387535095215,13.140387535095215,12.95988941192627,12.995988845825195,107653.0
+2011-07-18,12.887688636779785,12.887688636779785,12.707188606262207,12.779389381408691,129839.0
+2011-07-19,12.671089172363281,13.176487922668457,12.671089172363281,13.032089233398438,160961.0
+2011-07-20,13.068188667297363,13.176487922668457,13.068188667297363,13.140387535095215,203604.0
+2011-07-21,13.140387535095215,13.140387535095215,13.140387535095215,13.140387535095215,0.0
+2011-07-24,13.248687744140625,13.429187774658203,13.248687744140625,13.356987953186035,137598.0
+2011-07-25,13.248687744140625,13.320887565612793,13.104288101196289,13.176487922668457,52055.0
+2011-07-26,13.248687744140625,13.356987953186035,13.176487922668457,13.356987953186035,78318.0
+2011-07-27,13.320887565612793,13.320887565612793,13.032089233398438,13.032089233398438,88495.0
+2011-07-28,,,,,
+2011-07-31,13.176487922668457,13.248687744140625,13.104288101196289,13.248687744140625,64454.0
+2011-08-01,13.320887565612793,13.465288162231445,13.284788131713867,13.356987953186035,162811.0
+2011-08-02,13.320887565612793,13.356987953186035,13.176487922668457,13.2125883102417,57831.0
+2011-08-03,13.104288101196289,13.284788131713867,13.068188667297363,13.284788131713867,44994.0
+2011-08-04,,,,,
+2011-08-07,12.815488815307617,12.995988845825195,12.634988784790039,12.95988941192627,76767.0
+2011-08-08,12.95988941192627,12.95988941192627,12.707188606262207,12.707188606262207,42171.0
+2011-08-09,12.707188606262207,12.707188606262207,12.237889289855957,12.598889350891113,141526.0
+2011-08-10,12.74328899383545,13.79018783569336,12.634988784790039,12.671089172363281,1205549.0
+2011-08-11,,,,,
+2011-08-14,12.85158920288086,12.85158920288086,12.671089172363281,12.707188606262207,160905.0
+2011-08-15,12.779389381408691,12.95988941192627,12.779389381408691,12.85158920288086,88820.0
+2011-08-16,12.887688636779785,12.95988941192627,12.74328899383545,12.74328899383545,67745.0
+2011-08-17,12.815488815307617,12.815488815307617,12.634988784790039,12.74328899383545,123063.0
+2011-08-18,,,,,
+2011-08-21,12.490589141845703,12.526688575744629,12.418389320373535,12.418389320373535,44058.0
+2011-08-22,12.418389320373535,12.526688575744629,12.129589080810547,12.237889289855957,167374.0
+2011-08-23,12.310089111328125,12.310089111328125,12.165689468383789,12.165689468383789,57703.0
+2011-08-24,12.273988723754883,12.310089111328125,12.165689468383789,12.165689468383789,97656.0
+2011-08-25,,,,,
+2011-08-28,12.165689468383789,12.165689468383789,12.165689468383789,12.165689468383789,0.0
+2011-09-01,12.165689468383789,12.165689468383789,12.165689468383789,12.165689468383789,0.0
+2011-09-04,12.454488754272461,12.815488815307617,12.454488754272461,12.562788963317871,149736.0
+2011-09-05,12.526688575744629,12.562788963317871,12.382288932800293,12.454488754272461,120343.0
+2011-09-06,12.418389320373535,13.176487922668457,12.418389320373535,12.923789024353027,729402.0
+2011-09-07,12.923789024353027,13.104288101196289,12.887688636779785,12.887688636779785,387831.0
+2011-09-08,,,,,
+2011-09-11,12.995988845825195,13.068188667297363,12.923789024353027,13.032089233398438,203393.0
+2011-09-12,12.95988941192627,12.95988941192627,12.779389381408691,12.815488815307617,123795.0
+2011-09-13,12.923789024353027,12.923789024353027,12.815488815307617,12.85158920288086,52501.0
+2011-09-14,12.887688636779785,12.887688636779785,12.815488815307617,12.85158920288086,41872.0
+2011-09-15,,,,,
+2011-09-18,13.176487922668457,13.284788131713867,13.032089233398438,13.032089233398438,285745.0
+2011-09-19,12.995988845825195,13.104288101196289,12.887688636779785,12.995988845825195,110689.0
+2011-09-20,12.995988845825195,13.176487922668457,12.995988845825195,13.104288101196289,274911.0
+2011-09-21,13.140387535095215,13.176487922668457,12.995988845825195,13.176487922668457,148044.0
+2011-09-22,13.176487922668457,13.176487922668457,13.176487922668457,13.176487922668457,0.0
+2011-09-25,12.995988845825195,13.032089233398438,12.95988941192627,13.032089233398438,77374.0
+2011-09-26,12.995988845825195,13.104288101196289,12.95988941192627,13.104288101196289,48465.0
+2011-09-27,13.140387535095215,13.2125883102417,13.068188667297363,13.176487922668457,118628.0
+2011-09-28,13.2125883102417,13.609687805175781,13.104288101196289,13.320887565612793,1025441.0
+2011-09-29,13.320887565612793,13.320887565612793,13.320887565612793,13.320887565612793,0.0
+2011-10-02,14.512187004089355,14.512187004089355,13.645788192749023,14.078988075256348,1341843.0
+2011-10-03,13.79018783569336,14.11508846282959,13.79018783569336,13.79018783569336,291509.0
+2011-10-04,13.826288223266602,14.078988075256348,13.717988014221191,13.89848804473877,223889.0
+2011-10-05,14.042887687683105,14.042887687683105,13.717988014221191,13.717988014221191,271224.0
+2011-10-06,,,,,
+2011-10-09,14.548287391662598,15.956186294555664,13.89848804473877,15.956186294555664,3411072.0
+2011-10-10,16.244985580444336,16.389385223388672,15.017586708068848,15.017586708068848,4105704.0
+2011-10-11,15.017586708068848,15.198086738586426,14.800987243652344,14.94538688659668,994203.0
+2011-10-12,14.981487274169922,15.1619873046875,14.728787422180176,14.83708667755127,940906.0
+2011-10-13,,,,,
+2011-10-16,14.692687034606934,14.692687034606934,14.223387718200684,14.223387718200684,656227.0
+2011-10-17,14.151187896728516,14.764886856079102,14.11508846282959,14.403886795043945,2002691.0
+2011-10-18,14.548287391662598,14.584386825561523,14.259488105773926,14.331686973571777,753524.0
+2011-10-19,14.403886795043945,14.403886795043945,14.223387718200684,14.259488105773926,318518.0
+2011-10-20,,,,,
+2011-10-23,14.476086616516113,15.52298641204834,14.295586585998535,15.198086738586426,2273844.0
+2011-10-24,15.198086738586426,16.31718635559082,14.981487274169922,15.595186233520508,4040241.0
+2011-10-25,15.52298641204834,17.111385345458984,15.414687156677246,15.811785697937012,4292543.0
+2011-10-26,15.775686264038086,16.136686325073242,15.52298641204834,15.52298641204834,1342236.0
+2011-10-27,,,,,
+2011-10-30,15.920085906982422,15.920085906982422,15.52298641204834,15.667386054992676,695507.0
+2011-10-31,15.595186233520508,15.631285667419434,15.486886024475098,15.595186233520508,271540.0
+2011-11-01,15.378586769104004,15.450786590576172,14.94538688659668,14.981487274169922,785842.0
+2011-11-02,14.981487274169922,15.089786529541016,14.692687034606934,14.909287452697754,256440.0
+2011-11-03,,,,,
+2011-11-06,14.909287452697754,14.909287452697754,14.909287452697754,14.909287452697754,0.0
+2011-11-10,14.909287452697754,14.909287452697754,14.909287452697754,14.909287452697754,0.0
+2011-11-13,15.125886917114258,15.378586769104004,15.017586708068848,15.125886917114258,373526.0
+2011-11-14,15.125886917114258,15.234187126159668,15.05368709564209,15.05368709564209,147274.0
+2011-11-15,15.017586708068848,15.089786529541016,14.94538688659668,14.94538688659668,195742.0
+2011-11-16,14.94538688659668,15.1619873046875,14.620487213134766,14.83708667755127,409640.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,14.873187065124512,14.873187065124512,14.692687034606934,14.764886856079102,193925.0
+2011-11-22,14.656586647033691,14.764886856079102,14.295586585998535,14.548287391662598,286759.0
+2011-11-23,14.548287391662598,14.548287391662598,14.548287391662598,14.548287391662598,0.0
+2011-11-24,14.548287391662598,14.548287391662598,14.548287391662598,14.548287391662598,0.0
+2011-11-27,14.620487213134766,14.94538688659668,14.620487213134766,14.728787422180176,317928.0
+2011-11-28,14.728787422180176,14.83708667755127,14.656586647033691,14.800987243652344,172443.0
+2011-11-29,14.873187065124512,14.909287452697754,14.692687034606934,14.764886856079102,237568.0
+2011-11-30,14.800987243652344,14.83708667755127,14.656586647033691,14.656586647033691,144975.0
+2011-12-01,,,,,
+2011-12-04,15.1619873046875,15.52298641204834,15.1619873046875,15.1619873046875,231709.0
+2011-12-05,15.1619873046875,15.414687156677246,15.1619873046875,15.306386947631836,201396.0
+2011-12-06,15.270286560058594,15.486886024475098,15.234187126159668,15.486886024475098,227343.0
+2011-12-07,15.486886024475098,15.631285667419434,15.414687156677246,15.486886024475098,319781.0
+2011-12-08,,,,,
+2011-12-11,15.595186233520508,15.595186233520508,15.414687156677246,15.450786590576172,274393.0
+2011-12-12,15.450786590576172,15.99228572845459,15.378586769104004,15.739585876464844,609565.0
+2011-12-13,15.559085845947266,15.920085906982422,14.476086616516113,14.800987243652344,527266.0
+2011-12-14,15.342487335205078,15.342487335205078,15.1619873046875,15.1619873046875,172207.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,15.883986473083496,16.028385162353516,15.595186233520508,15.595186233520508,301357.0
+2011-12-20,15.595186233520508,15.595186233520508,15.270286560058594,15.486886024475098,187271.0
+2011-12-21,15.486886024475098,15.559085845947266,15.342487335205078,15.342487335205078,288072.0
+2011-12-22,15.342487335205078,15.342487335205078,15.342487335205078,15.342487335205078,0.0
+2011-12-25,15.739585876464844,16.425485610961914,15.703486442565918,15.99228572845459,865632.0
+2011-12-26,16.064485549926758,16.281085968017578,15.920085906982422,15.956186294555664,505341.0
+2011-12-27,15.956186294555664,16.425485610961914,15.956186294555664,16.31718635559082,494421.0
+2011-12-28,16.353286743164062,16.894784927368164,16.353286743164062,16.425485610961914,386933.0
+2011-12-29,,,,,
+2012-01-01,16.281085968017578,16.389385223388672,15.920085906982422,16.064485549926758,200842.0
+2012-01-02,16.208885192871094,16.78648567199707,16.208885192871094,16.605985641479492,316094.0
+2012-01-03,16.461585998535156,16.96698570251465,16.389385223388672,16.605985641479492,438269.0
+2012-01-04,16.750385284423828,16.750385284423828,16.244985580444336,16.353286743164062,211177.0
+2012-01-05,,,,,
+2012-01-08,15.956186294555664,16.028385162353516,15.883986473083496,15.99228572845459,174315.0
+2012-01-09,16.1005859375,16.136686325073242,15.956186294555664,15.956186294555664,68146.0
+2012-01-10,16.1005859375,16.425485610961914,16.028385162353516,16.136686325073242,197432.0
+2012-01-11,16.208885192871094,16.353286743164062,16.136686325073242,16.136686325073242,119944.0
+2012-01-12,,,,,
+2012-01-15,16.208885192871094,16.244985580444336,15.956186294555664,16.208885192871094,85648.0
+2012-01-16,16.064485549926758,16.244985580444336,15.775686264038086,16.244985580444336,105878.0
+2012-01-17,16.244985580444336,16.244985580444336,15.99228572845459,16.208885192871094,84753.0
+2012-01-18,16.208885192871094,16.31718635559082,16.1005859375,16.1005859375,161507.0
+2012-01-19,,,,,
+2012-01-22,16.028385162353516,16.172786712646484,15.883986473083496,16.064485549926758,124556.0
+2012-01-23,15.99228572845459,16.064485549926758,15.847886085510254,15.99228572845459,130639.0
+2012-01-24,15.883986473083496,16.028385162353516,15.883986473083496,15.883986473083496,112531.0
+2012-01-25,15.920085906982422,16.028385162353516,15.847886085510254,15.847886085510254,139842.0
+2012-01-26,,,,,
+2012-01-29,15.847886085510254,15.847886085510254,15.847886085510254,15.847886085510254,0.0
+2012-01-30,16.1005859375,16.172786712646484,16.064485549926758,16.172786712646484,121246.0
+2012-01-31,16.136686325073242,16.281085968017578,16.136686325073242,16.244985580444336,150642.0
+2012-02-01,16.281085968017578,16.678184509277344,16.172786712646484,16.244985580444336,327623.0
+2012-02-02,16.244985580444336,16.244985580444336,16.244985580444336,16.244985580444336,0.0
+2012-02-05,16.281085968017578,16.389385223388672,16.244985580444336,16.31718635559082,172393.0
+2012-02-06,16.244985580444336,16.244985580444336,16.1005859375,16.172786712646484,173313.0
+2012-02-07,16.172786712646484,16.244985580444336,16.064485549926758,16.064485549926758,173213.0
+2012-02-08,16.1005859375,16.281085968017578,16.1005859375,16.136686325073242,223939.0
+2012-02-09,,,,,
+2012-02-12,15.99228572845459,16.028385162353516,15.956186294555664,15.99228572845459,240152.0
+2012-02-13,15.99228572845459,16.064485549926758,15.920085906982422,16.064485549926758,182759.0
+2012-02-14,16.028385162353516,16.208885192871094,15.920085906982422,16.064485549926758,209268.0
+2012-02-15,16.064485549926758,16.1005859375,15.956186294555664,16.1005859375,66049.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,16.714284896850586,16.930885314941406,16.678184509277344,16.678184509277344,204396.0
+2012-02-21,16.678184509277344,17.111385345458984,16.605985641479492,16.750385284423828,547482.0
+2012-02-22,16.750385284423828,16.750385284423828,16.750385284423828,16.750385284423828,0.0
+2012-02-23,16.750385284423828,16.750385284423828,16.750385284423828,16.750385284423828,0.0
+2012-02-26,17.003084182739258,17.111385345458984,16.714284896850586,16.894784927368164,214847.0
+2012-02-27,16.78648567199707,17.003084182739258,16.750385284423828,16.96698570251465,217665.0
+2012-02-28,16.894784927368164,17.616785049438477,15.883986473083496,16.858684539794922,954845.0
+2012-02-29,16.930885314941406,18.50123405456543,16.930885314941406,18.50123405456543,2235832.0
+2012-03-01,,,,,
+2012-03-04,18.230484008789062,18.59148406982422,17.72508430480957,18.140233993530273,470634.0
+2012-03-05,18.049983978271484,18.32073402404785,17.68898582458496,17.68898582458496,349318.0
+2012-03-06,17.68898582458496,17.977783203125,17.327985763549805,17.47238540649414,651562.0
+2012-03-07,17.400184631347656,17.4362850189209,17.147485733032227,17.4362850189209,452113.0
+2012-03-08,,,,,
+2012-03-11,18.140233993530273,18.59148406982422,17.68898582458496,18.140233993530273,888787.0
+2012-03-12,18.140233993530273,18.140233993530273,17.977783203125,18.013883590698242,406105.0
+2012-03-13,18.013883590698242,18.140233993530273,17.65288543701172,17.68898582458496,284304.0
+2012-03-14,17.833385467529297,17.833385467529297,17.544584274291992,17.544584274291992,317939.0
+2012-03-15,,,,,
+2012-03-18,17.400184631347656,17.4362850189209,17.183584213256836,17.364084243774414,504086.0
+2012-03-19,17.364084243774414,18.013883590698242,17.327985763549805,17.94168472290039,1333134.0
+2012-03-20,17.68898582458496,17.869483947753906,17.544584274291992,17.68898582458496,571742.0
+2012-03-21,17.544584274291992,17.869483947753906,17.544584274291992,17.761184692382812,354493.0
+2012-03-22,,,,,
+2012-03-25,19.403732299804688,19.493982315063477,18.32073402404785,18.862234115600586,1527164.0
+2012-03-26,18.681734085083008,18.681734085083008,18.230484008789062,18.50123405456543,590177.0
+2012-03-27,18.41098403930664,19.403732299804688,18.230484008789062,18.771984100341797,1258136.0
+2012-03-28,18.59148406982422,18.862234115600586,18.41098403930664,18.50123405456543,730044.0
+2012-03-29,,,,,
+2012-04-01,18.59148406982422,18.952484130859375,18.41098403930664,18.862234115600586,361108.0
+2012-04-02,18.771984100341797,18.952484130859375,18.50123405456543,18.862234115600586,537125.0
+2012-04-03,18.771984100341797,19.3134822845459,18.681734085083008,18.862234115600586,509861.0
+2012-04-04,19.13298225402832,19.674482345581055,18.952484130859375,19.04273223876953,974876.0
+2012-04-05,,,,,
+2012-04-08,19.3134822845459,19.493982315063477,17.869483947753906,18.50123405456543,549296.0
+2012-04-09,18.59148406982422,19.04273223876953,18.230484008789062,18.41098403930664,506260.0
+2012-04-10,18.50123405456543,18.50123405456543,17.327985763549805,17.544584274291992,987945.0
+2012-04-11,17.012109756469727,17.327985763549805,16.78648567199707,17.327985763549805,276509.0
+2012-04-12,,,,,
+2012-04-15,17.102359771728516,17.237735748291016,16.96698570251465,17.057235717773438,195310.0
+2012-04-16,16.921859741210938,17.057235717773438,16.425485610961914,16.515735626220703,179213.0
+2012-04-17,16.69623565673828,17.237735748291016,16.651111602783203,17.192609786987305,283703.0
+2012-04-18,16.87673568725586,17.057235717773438,16.560861587524414,16.69623565673828,387820.0
+2012-04-19,,,,,
+2012-04-22,16.425485610961914,16.560861587524414,16.335235595703125,16.380361557006836,356197.0
+2012-04-23,16.335235595703125,16.335235595703125,16.064485549926758,16.154735565185547,344640.0
+2012-04-24,16.154735565185547,16.921859741210938,16.01936149597168,16.244985580444336,817489.0
+2012-04-25,16.335235595703125,16.470611572265625,16.290111541748047,16.335235595703125,152474.0
+2012-04-26,,,,,
+2012-04-29,16.87673568725586,16.921859741210938,16.470611572265625,16.74135971069336,365447.0
+2012-04-30,16.605985641479492,16.78648567199707,16.470611572265625,16.78648567199707,268199.0
+2012-05-01,16.78648567199707,16.83160972595215,16.560861587524414,16.74135971069336,205892.0
+2012-05-02,16.87673568725586,16.921859741210938,16.69623565673828,16.83160972595215,283627.0
+2012-05-03,,,,,
+2012-05-06,16.560861587524414,16.69623565673828,16.470611572265625,16.560861587524414,96784.0
+2012-05-07,16.425485610961914,17.147485733032227,16.244985580444336,16.515735626220703,479071.0
+2012-05-08,16.515735626220703,16.921859741210938,16.425485610961914,16.69623565673828,335067.0
+2012-05-09,16.560861587524414,16.605985641479492,16.10961151123047,16.199861526489258,275364.0
+2012-05-10,16.199861526489258,16.199861526489258,16.199861526489258,16.199861526489258,0.0
+2012-05-13,16.199861526489258,16.199861526489258,15.793736457824707,16.154735565185547,218005.0
+2012-05-14,15.793736457824707,16.10961151123047,15.793736457824707,16.064485549926758,288720.0
+2012-05-15,16.154735565185547,16.515735626220703,15.974235534667969,16.199861526489258,119175.0
+2012-05-16,16.01936149597168,16.154735565185547,15.974235534667969,16.10961151123047,45509.0
+2012-05-17,,,,,
+2012-05-20,16.10961151123047,16.10961151123047,15.883986473083496,15.929110527038574,134945.0
+2012-05-21,15.929110527038574,16.064485549926758,15.929110527038574,16.01936149597168,42694.0
+2012-05-22,16.199861526489258,16.199861526489258,15.974235534667969,15.974235534667969,134546.0
+2012-05-23,15.929110527038574,16.69623565673828,15.883986473083496,16.064485549926758,522608.0
+2012-05-24,,,,,
+2012-05-27,16.064485549926758,16.064485549926758,15.929110527038574,16.01936149597168,146497.0
+2012-05-28,16.064485549926758,16.290111541748047,16.01936149597168,16.290111541748047,157371.0
+2012-05-29,16.290111541748047,16.290111541748047,16.10961151123047,16.154735565185547,119971.0
+2012-05-30,16.01936149597168,16.064485549926758,15.929110527038574,15.929110527038574,72412.0
+2012-05-31,,,,,
+2012-06-03,14.936362266540527,15.342487335205078,14.936362266540527,15.342487335205078,60720.0
+2012-06-04,15.026612281799316,15.297362327575684,15.026612281799316,15.207112312316895,33981.0
+2012-06-05,15.342487335205078,15.342487335205078,15.071737289428711,15.1619873046875,33305.0
+2012-06-06,15.207112312316895,15.297362327575684,14.439987182617188,14.66561222076416,273196.0
+2012-06-07,,,,,
+2012-06-10,14.66561222076416,14.981487274169922,14.66561222076416,14.75586223602295,193103.0
+2012-06-11,14.846112251281738,14.936362266540527,14.800987243652344,14.846112251281738,267322.0
+2012-06-12,14.66561222076416,14.800987243652344,14.66561222076416,14.800987243652344,126007.0
+2012-06-13,14.710737228393555,14.891237258911133,14.710737228393555,14.891237258911133,108720.0
+2012-06-14,,,,,
+2012-06-17,14.710737228393555,14.846112251281738,14.710737228393555,14.800987243652344,31383.0
+2012-06-18,14.891237258911133,15.116862297058105,14.891237258911133,15.116862297058105,233551.0
+2012-06-19,15.252237319946289,15.974235534667969,15.116862297058105,15.703486442565918,601755.0
+2012-06-20,15.703486442565918,16.01936149597168,15.613236427307129,15.883986473083496,295798.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.883986473083496,15.883986473083496,15.883986473083496,15.883986473083496,0.0
+2012-06-26,15.883986473083496,15.883986473083496,15.883986473083496,15.883986473083496,0.0
+2012-06-27,15.883986473083496,15.883986473083496,15.883986473083496,15.883986473083496,0.0
+2012-06-28,15.883986473083496,15.883986473083496,15.883986473083496,15.883986473083496,0.0
+2012-07-01,15.883986473083496,15.883986473083496,15.883986473083496,15.883986473083496,0.0
+2012-07-02,15.071737289428711,15.52298641204834,15.071737289428711,15.207112312316895,209604.0
+2012-07-03,15.252237319946289,15.342487335205078,15.252237319946289,15.252237319946289,172598.0
+2012-07-04,15.252237319946289,15.342487335205078,15.116862297058105,15.116862297058105,155583.0
+2012-07-05,,,,,
+2012-07-08,15.387612342834473,15.477861404418945,15.207112312316895,15.477861404418945,214499.0
+2012-07-09,15.477861404418945,15.477861404418945,15.116862297058105,15.1619873046875,176970.0
+2012-07-10,15.1619873046875,15.1619873046875,14.936362266540527,14.936362266540527,80152.0
+2012-07-11,15.52298641204834,15.883986473083496,15.207112312316895,15.568111419677734,871291.0
+2012-07-12,,,,,
+2012-07-15,15.207112312316895,15.207112312316895,14.800987243652344,14.800987243652344,203696.0
+2012-07-16,14.800987243652344,15.297362327575684,14.75586223602295,14.800987243652344,226960.0
+2012-07-17,14.846112251281738,14.891237258911133,14.66561222076416,14.891237258911133,165068.0
+2012-07-18,14.891237258911133,15.071737289428711,14.891237258911133,14.891237258911133,167087.0
+2012-07-19,,,,,
+2012-07-22,14.846112251281738,15.116862297058105,14.846112251281738,15.071737289428711,99909.0
+2012-07-23,15.026612281799316,15.026612281799316,14.846112251281738,14.981487274169922,121300.0
+2012-07-24,14.891237258911133,15.1619873046875,14.891237258911133,15.1619873046875,111630.0
+2012-07-25,15.026612281799316,15.342487335205078,15.026612281799316,15.342487335205078,400002.0
+2012-07-26,,,,,
+2012-07-29,15.342487335205078,15.613236427307129,15.342487335205078,15.613236427307129,461283.0
+2012-07-30,15.703486442565918,16.01936149597168,15.703486442565918,15.929110527038574,364671.0
+2012-07-31,16.01936149597168,16.154735565185547,15.793736457824707,16.154735565185547,174014.0
+2012-08-01,15.974235534667969,16.605985641479492,15.974235534667969,16.01936149597168,311572.0
+2012-08-02,,,,,
+2012-08-05,16.335235595703125,16.96698570251465,16.335235595703125,16.87673568725586,494967.0
+2012-08-06,16.921859741210938,17.102359771728516,16.69623565673828,16.69623565673828,244472.0
+2012-08-07,16.74135971069336,16.83160972595215,16.605985641479492,16.83160972595215,118508.0
+2012-08-08,16.78648567199707,16.78648567199707,16.380361557006836,16.425485610961914,148975.0
+2012-08-09,,,,,
+2012-08-12,16.560861587524414,16.74135971069336,16.560861587524414,16.651111602783203,110821.0
+2012-08-13,16.515735626220703,16.560861587524414,16.380361557006836,16.380361557006836,122654.0
+2012-08-14,16.290111541748047,16.290111541748047,15.929110527038574,16.064485549926758,131220.0
+2012-08-15,16.01936149597168,16.244985580444336,15.974235534667969,16.244985580444336,57571.0
+2012-08-16,,,,,
+2012-08-19,16.244985580444336,16.244985580444336,16.244985580444336,16.244985580444336,0.0
+2012-08-23,16.244985580444336,16.244985580444336,16.244985580444336,16.244985580444336,0.0
+2012-08-26,17.147485733032227,17.282859802246094,16.87673568725586,16.921859741210938,256722.0
+2012-08-27,16.78648567199707,17.102359771728516,16.69623565673828,17.102359771728516,273043.0
+2012-08-28,17.282859802246094,17.282859802246094,16.83160972595215,16.921859741210938,516239.0
+2012-08-29,16.83160972595215,17.012109756469727,16.78648567199707,17.012109756469727,184436.0
+2012-08-30,,,,,
+2012-09-02,17.914609909057617,18.59148406982422,17.914609909057617,18.049983978271484,1941767.0
+2012-09-03,18.140233993530273,18.140233993530273,17.598735809326172,17.914609909057617,544128.0
+2012-09-04,17.77923583984375,18.230484008789062,17.463359832763672,18.230484008789062,703865.0
+2012-09-05,,,,,
+2012-09-06,18.230484008789062,18.230484008789062,18.230484008789062,18.230484008789062,0.0
+2012-09-09,18.049983978271484,18.095109939575195,17.869483947753906,18.049983978271484,154830.0
+2012-09-10,18.095109939575195,18.862234115600586,17.959733963012695,18.45610809326172,949957.0
+2012-09-11,18.45610809326172,18.45610809326172,18.140233993530273,18.140233993530273,189759.0
+2012-09-12,18.140233993530273,18.41098403930664,18.049983978271484,18.049983978271484,323322.0
+2012-09-13,,,,,
+2012-09-16,18.049983978271484,18.049983978271484,17.959733963012695,18.049983978271484,81761.0
+2012-09-17,18.049983978271484,18.140233993530273,17.824359893798828,17.959733963012695,164441.0
+2012-09-18,17.869483947753906,17.869483947753906,17.373109817504883,17.463359832763672,224161.0
+2012-09-19,17.463359832763672,17.77923583984375,17.418235778808594,17.64385986328125,621416.0
+2012-09-20,,,,,
+2012-09-24,17.418235778808594,17.55360984802246,17.237735748291016,17.373109817504883,62752.0
+2012-09-25,17.237735748291016,17.282859802246094,17.012109756469727,17.282859802246094,96243.0
+2012-09-26,17.147485733032227,17.147485733032227,16.74135971069336,16.96698570251465,86067.0
+2012-09-27,,,,,
+2012-09-30,16.380361557006836,16.651111602783203,16.244985580444336,16.425485610961914,239559.0
+2012-10-01,16.515735626220703,17.012109756469727,16.515735626220703,16.921859741210938,217234.0
+2012-10-02,17.012109756469727,17.237735748291016,17.012109756469727,17.147485733032227,86069.0
+2012-10-03,17.102359771728516,17.282859802246094,17.057235717773438,17.282859802246094,71840.0
+2012-10-04,,,,,
+2012-10-07,17.64385986328125,17.914609909057617,17.55360984802246,17.68898582458496,195964.0
+2012-10-08,17.73410987854004,18.049983978271484,17.508485794067383,17.68898582458496,191288.0
+2012-10-09,17.824359893798828,18.36585807800293,17.598735809326172,18.049983978271484,669476.0
+2012-10-10,18.45610809326172,18.862234115600586,17.598735809326172,17.64385986328125,1146806.0
+2012-10-11,,,,,
+2012-10-14,17.057235717773438,17.463359832763672,16.74135971069336,17.192609786987305,222245.0
+2012-10-15,17.012109756469727,17.237735748291016,17.012109756469727,17.147485733032227,99969.0
+2012-10-16,17.147485733032227,17.147485733032227,16.78648567199707,16.87673568725586,348545.0
+2012-10-17,16.96698570251465,17.057235717773438,16.87673568725586,16.921859741210938,267386.0
+2012-10-18,,,,,
+2012-10-21,16.69623565673828,16.74135971069336,16.515735626220703,16.605985641479492,243410.0
+2012-10-22,16.515735626220703,16.69623565673828,16.335235595703125,16.380361557006836,250229.0
+2012-10-23,16.335235595703125,16.380361557006836,15.793736457824707,15.838861465454102,397482.0
+2012-10-24,15.703486442565918,15.929110527038574,15.613236427307129,15.748611450195312,339461.0
+2012-10-25,,,,,
+2012-10-28,15.748611450195312,15.748611450195312,15.748611450195312,15.748611450195312,0.0
+2012-11-01,15.748611450195312,15.748611450195312,15.748611450195312,15.748611450195312,0.0
+2012-11-04,16.605985641479492,16.605985641479492,16.199861526489258,16.244985580444336,620417.0
+2012-11-05,16.244985580444336,16.380361557006836,16.199861526489258,16.290111541748047,170409.0
+2012-11-06,16.425485610961914,16.470611572265625,16.335235595703125,16.425485610961914,202909.0
+2012-11-07,16.470611572265625,16.515735626220703,16.290111541748047,16.335235595703125,371845.0
+2012-11-08,,,,,
+2012-11-11,16.380361557006836,16.605985641479492,16.290111541748047,16.425485610961914,527665.0
+2012-11-12,16.335235595703125,16.335235595703125,16.199861526489258,16.335235595703125,98107.0
+2012-11-13,16.335235595703125,16.425485610961914,16.199861526489258,16.244985580444336,337553.0
+2012-11-14,16.244985580444336,16.244985580444336,16.10961151123047,16.10961151123047,136802.0
+2012-11-15,,,,,
+2012-11-18,16.290111541748047,16.290111541748047,16.10961151123047,16.290111541748047,220142.0
+2012-11-19,16.154735565185547,16.244985580444336,15.432737350463867,16.064485549926758,165105.0
+2012-11-20,16.064485549926758,16.154735565185547,15.929110527038574,16.01936149597168,121666.0
+2012-11-21,15.929110527038574,16.199861526489258,15.793736457824707,15.929110527038574,226327.0
+2012-11-22,,,,,
+2012-11-25,15.793736457824707,15.929110527038574,15.252237319946289,15.432737350463867,146581.0
+2012-11-26,15.342487335205078,15.432737350463867,14.891237258911133,15.207112312316895,214047.0
+2012-11-27,15.252237319946289,15.252237319946289,14.846112251281738,14.846112251281738,141772.0
+2012-11-28,14.891237258911133,15.116862297058105,14.891237258911133,15.026612281799316,126497.0
+2012-11-29,,,,,
+2012-12-02,15.026612281799316,15.026612281799316,15.026612281799316,15.026612281799316,0.0
+2012-12-03,15.748611450195312,16.064485549926758,15.748611450195312,15.838861465454102,168334.0
+2012-12-04,15.883986473083496,15.974235534667969,15.793736457824707,15.929110527038574,93580.0
+2012-12-05,15.838861465454102,15.929110527038574,15.793736457824707,15.838861465454102,115931.0
+2012-12-06,15.838861465454102,15.838861465454102,15.838861465454102,15.838861465454102,0.0
+2012-12-09,15.838861465454102,15.838861465454102,15.838861465454102,15.838861465454102,0.0
+2012-12-10,15.838861465454102,15.929110527038574,15.838861465454102,15.929110527038574,22140.0
+2012-12-11,15.793736457824707,15.929110527038574,15.748611450195312,15.838861465454102,172148.0
+2012-12-12,15.883986473083496,15.974235534667969,15.838861465454102,15.974235534667969,38759.0
+2012-12-13,15.974235534667969,15.974235534667969,15.974235534667969,15.974235534667969,0.0
+2012-12-16,15.974235534667969,15.974235534667969,15.974235534667969,15.974235534667969,0.0
+2012-12-17,16.290111541748047,16.335235595703125,16.10961151123047,16.199861526489258,101961.0
+2012-12-18,16.244985580444336,16.515735626220703,16.10961151123047,16.290111541748047,311047.0
+2012-12-19,16.560861587524414,16.651111602783203,16.470611572265625,16.560861587524414,246812.0
+2012-12-20,16.560861587524414,16.560861587524414,16.560861587524414,16.560861587524414,0.0
+2012-12-23,16.560861587524414,16.560861587524414,16.560861587524414,16.560861587524414,0.0
+2012-12-24,16.69623565673828,16.74135971069336,16.651111602783203,16.651111602783203,121841.0
+2012-12-25,16.605985641479492,16.651111602783203,16.470611572265625,16.651111602783203,127231.0
+2012-12-26,16.515735626220703,16.87673568725586,16.515735626220703,16.87673568725586,73269.0
+2012-12-27,16.87673568725586,16.87673568725586,16.87673568725586,16.87673568725586,0.0
+2012-12-30,16.87673568725586,16.87673568725586,16.87673568725586,16.87673568725586,0.0
+2012-12-31,16.69623565673828,16.69623565673828,16.154735565185547,16.290111541748047,97285.0
+2013-01-01,16.515735626220703,16.560861587524414,16.290111541748047,16.425485610961914,59339.0
+2013-01-02,16.515735626220703,18.004859924316406,16.064485549926758,17.508485794067383,1748766.0
+2013-01-03,17.508485794067383,17.508485794067383,17.508485794067383,17.508485794067383,0.0
+2013-01-06,17.508485794067383,17.508485794067383,17.508485794067383,17.508485794067383,0.0
+2013-01-07,17.012109756469727,17.418235778808594,16.921859741210938,17.282859802246094,710398.0
+2013-01-08,17.327985763549805,17.64385986328125,17.192609786987305,17.463359832763672,538704.0
+2013-01-09,17.418235778808594,17.508485794067383,17.237735748291016,17.418235778808594,291898.0
+2013-01-10,17.418235778808594,17.418235778808594,17.418235778808594,17.418235778808594,0.0
+2013-01-13,17.418235778808594,17.418235778808594,17.418235778808594,17.418235778808594,0.0
+2013-01-14,17.824359893798828,17.824359893798828,17.508485794067383,17.508485794067383,185577.0
+2013-01-15,17.77923583984375,17.824359893798828,17.508485794067383,17.598735809326172,154353.0
+2013-01-16,17.77923583984375,17.77923583984375,17.55360984802246,17.55360984802246,54038.0
+2013-01-17,17.55360984802246,17.55360984802246,17.55360984802246,17.55360984802246,0.0
+2013-01-20,17.55360984802246,17.55360984802246,17.55360984802246,17.55360984802246,0.0
+2013-01-21,18.049983978271484,18.45610809326172,17.282859802246094,17.418235778808594,343333.0
+2013-01-22,17.373109817504883,17.418235778808594,16.96698570251465,16.96698570251465,296656.0
+2013-01-23,17.147485733032227,17.327985763549805,17.012109756469727,17.327985763549805,362881.0
+2013-01-24,17.327985763549805,17.327985763549805,17.327985763549805,17.327985763549805,0.0
+2013-01-27,17.327985763549805,17.327985763549805,17.327985763549805,17.327985763549805,0.0
+2013-01-28,17.869483947753906,17.914609909057617,17.77923583984375,17.869483947753906,74564.0
+2013-01-29,17.869483947753906,18.004859924316406,17.64385986328125,17.869483947753906,75069.0
+2013-01-30,18.049983978271484,18.862234115600586,17.959733963012695,18.004859924316406,1032065.0
+2013-01-31,18.004859924316406,18.004859924316406,18.004859924316406,18.004859924316406,0.0
+2013-02-03,18.004859924316406,18.004859924316406,18.004859924316406,18.004859924316406,0.0
+2013-02-04,17.508485794067383,17.64385986328125,17.373109817504883,17.373109817504883,121808.0
+2013-02-05,17.192609786987305,17.508485794067383,17.012109756469727,17.282859802246094,292403.0
+2013-02-06,17.373109817504883,17.373109817504883,17.147485733032227,17.282859802246094,98433.0
+2013-02-07,17.282859802246094,17.282859802246094,17.282859802246094,17.282859802246094,0.0
+2013-02-10,17.282859802246094,17.282859802246094,17.282859802246094,17.282859802246094,0.0
+2013-02-11,17.057235717773438,17.598735809326172,17.057235717773438,17.282859802246094,1588391.0
+2013-02-12,17.282859802246094,17.282859802246094,17.057235717773438,17.102359771728516,393553.0
+2013-02-13,17.102359771728516,17.102359771728516,16.74135971069336,16.78648567199707,528250.0
+2013-02-14,16.78648567199707,16.78648567199707,16.78648567199707,16.78648567199707,0.0
+2013-02-17,16.78648567199707,16.78648567199707,16.78648567199707,16.78648567199707,0.0
+2013-02-18,17.55360984802246,18.095109939575195,17.237735748291016,17.418235778808594,2406679.0
+2013-02-19,17.463359832763672,17.64385986328125,17.147485733032227,17.282859802246094,707996.0
+2013-02-20,17.237735748291016,17.282859802246094,17.012109756469727,17.102359771728516,315264.0
+2013-02-21,17.102359771728516,17.102359771728516,17.102359771728516,17.102359771728516,0.0
+2013-02-24,17.102359771728516,17.102359771728516,17.102359771728516,17.102359771728516,0.0
+2013-02-25,16.96698570251465,17.102359771728516,16.96698570251465,17.102359771728516,156795.0
+2013-02-26,16.921859741210938,17.012109756469727,16.83160972595215,16.83160972595215,9179529.0
+2013-02-27,16.921859741210938,17.057235717773438,16.78648567199707,16.96698570251465,246785.0
+2013-02-28,16.96698570251465,16.96698570251465,16.96698570251465,16.96698570251465,0.0
+2013-03-03,16.96698570251465,16.96698570251465,16.96698570251465,16.96698570251465,0.0
+2013-03-04,16.78648567199707,16.83160972595215,16.69623565673828,16.83160972595215,124585.0
+2013-03-05,16.69623565673828,16.83160972595215,16.651111602783203,16.83160972595215,154586.0
+2013-03-06,16.87673568725586,16.921859741210938,16.78648567199707,16.87673568725586,97123.0
+2013-03-07,16.87673568725586,16.87673568725586,16.87673568725586,16.87673568725586,0.0
+2013-03-10,16.87673568725586,16.87673568725586,16.87673568725586,16.87673568725586,0.0
+2013-03-11,17.327985763549805,17.327985763549805,17.147485733032227,17.192609786987305,275716.0
+2013-03-12,17.147485733032227,17.147485733032227,16.96698570251465,16.96698570251465,261502.0
+2013-03-13,16.96698570251465,17.147485733032227,16.921859741210938,17.102359771728516,166178.0
+2013-03-14,17.102359771728516,17.102359771728516,17.102359771728516,17.102359771728516,0.0
+2013-03-17,17.147485733032227,17.598735809326172,17.147485733032227,17.373109817504883,399916.0
+2013-03-18,17.373109817504883,17.68898582458496,17.282859802246094,17.68898582458496,551382.0
+2013-03-19,17.68898582458496,17.77923583984375,17.598735809326172,17.77923583984375,482318.0
+2013-03-20,17.64385986328125,17.824359893798828,17.55360984802246,17.77923583984375,177252.0
+2013-03-21,,,,,
+2013-03-24,17.64385986328125,17.64385986328125,17.508485794067383,17.64385986328125,148580.0
+2013-03-25,17.598735809326172,17.73410987854004,17.55360984802246,17.64385986328125,152585.0
+2013-03-26,17.598735809326172,17.77923583984375,17.598735809326172,17.77923583984375,166280.0
+2013-03-27,17.68898582458496,17.77923583984375,17.55360984802246,17.68898582458496,292518.0
+2013-03-28,,,,,
+2013-03-31,17.73410987854004,17.73410987854004,17.508485794067383,17.55360984802246,188820.0
+2013-04-01,17.463359832763672,17.598735809326172,17.463359832763672,17.508485794067383,159266.0
+2013-04-02,17.508485794067383,17.824359893798828,17.418235778808594,17.824359893798828,285728.0
+2013-04-03,17.824359893798828,17.869483947753906,17.598735809326172,17.77923583984375,134883.0
+2013-04-04,,,,,
+2013-04-07,17.508485794067383,17.77923583984375,17.508485794067383,17.64385986328125,121981.0
+2013-04-08,17.64385986328125,17.869483947753906,17.508485794067383,17.73410987854004,217272.0
+2013-04-09,17.77923583984375,18.095109939575195,17.68898582458496,18.004859924316406,467153.0
+2013-04-10,18.049983978271484,18.771984100341797,17.824359893798828,17.959733963012695,1591795.0
+2013-04-11,,,,,
+2013-04-14,17.598735809326172,17.923633575439453,17.490434646606445,17.869483947753906,323642.0
+2013-04-15,17.923633575439453,18.140233993530273,17.707035064697266,17.761184692382812,363616.0
+2013-04-16,17.598735809326172,18.952484130859375,17.598735809326172,18.03193473815918,803478.0
+2013-04-17,18.140233993530273,18.573434829711914,17.707035064697266,18.140233993530273,739439.0
+2013-04-18,,,,,
+2013-04-21,18.03193473815918,18.356834411621094,17.81533432006836,17.869483947753906,535527.0
+2013-04-22,17.869483947753906,18.302684783935547,17.81533432006836,18.302684783935547,575965.0
+2013-04-23,18.898334503173828,19.331533432006836,18.681734085083008,18.681734085083008,4970838.0
+2013-04-24,18.735883712768555,19.06078338623047,18.573434829711914,18.735883712768555,1073587.0
+2013-04-25,,,,,
+2013-04-28,18.519283294677734,18.573434829711914,18.302684783935547,18.41098403930664,474423.0
+2013-04-29,18.41098403930664,18.41098403930664,18.302684783935547,18.41098403930664,468842.0
+2013-04-30,18.519283294677734,18.573434829711914,18.356834411621094,18.356834411621094,370561.0
+2013-05-01,18.302684783935547,18.41098403930664,18.248533248901367,18.41098403930664,326931.0
+2013-05-02,18.41098403930664,18.41098403930664,18.41098403930664,18.41098403930664,0.0
+2013-05-05,18.62758445739746,18.735883712768555,18.41098403930664,18.41098403930664,769823.0
+2013-05-06,18.41098403930664,18.41098403930664,18.248533248901367,18.41098403930664,315599.0
+2013-05-07,18.356834411621094,18.41098403930664,18.302684783935547,18.356834411621094,282441.0
+2013-05-08,18.356834411621094,18.573434829711914,18.356834411621094,18.41098403930664,332931.0
+2013-05-09,,,,,
+2013-05-12,18.41098403930664,18.519283294677734,18.302684783935547,18.302684783935547,212692.0
+2013-05-13,18.302684783935547,18.62758445739746,17.977783203125,18.465133666992188,501108.0
+2013-05-14,18.41098403930664,18.41098403930664,18.140233993530273,18.248533248901367,215837.0
+2013-05-15,18.140233993530273,18.41098403930664,17.977783203125,18.41098403930664,187675.0
+2013-05-16,,,,,
+2013-05-19,18.41098403930664,18.573434829711914,18.356834411621094,18.41098403930664,669597.0
+2013-05-20,18.465133666992188,18.573434829711914,18.41098403930664,18.465133666992188,587280.0
+2013-05-21,18.465133666992188,18.573434829711914,18.41098403930664,18.41098403930664,301422.0
+2013-05-22,18.465133666992188,18.62758445739746,18.41098403930664,18.573434829711914,383991.0
+2013-05-23,,,,,
+2013-05-26,18.681734085083008,18.735883712768555,18.465133666992188,18.62758445739746,467228.0
+2013-05-27,18.519283294677734,18.681734085083008,18.519283294677734,18.573434829711914,237521.0
+2013-05-28,18.62758445739746,18.84418487548828,18.62758445739746,18.735883712768555,344085.0
+2013-05-29,18.681734085083008,18.735883712768555,18.519283294677734,18.519283294677734,474415.0
+2013-05-30,,,,,
+2013-06-02,18.519283294677734,19.87303352355957,18.465133666992188,19.43983268737793,1924718.0
+2013-06-03,19.493982315063477,19.548133850097656,19.169082641601562,19.22323226928711,1119899.0
+2013-06-04,19.22323226928711,20.25208282470703,18.681734085083008,19.493982315063477,2618053.0
+2013-06-05,19.385683059692383,19.818883895874023,19.385683059692383,19.43983268737793,782105.0
+2013-06-06,,,,,
+2013-06-09,19.43983268737793,19.43983268737793,19.22323226928711,19.331533432006836,185606.0
+2013-06-10,19.385683059692383,20.08963394165039,19.27738380432129,19.710582733154297,990538.0
+2013-06-11,19.65643310546875,19.764732360839844,19.385683059692383,19.602283477783203,627540.0
+2013-06-12,19.548133850097656,19.764732360839844,19.493982315063477,19.548133850097656,391134.0
+2013-06-13,,,,,
+2013-06-16,18.19438362121582,18.681734085083008,17.869483947753906,18.19438362121582,508419.0
+2013-06-17,18.356834411621094,18.573434829711914,18.356834411621094,18.519283294677734,450478.0
+2013-06-18,18.573434829711914,19.114933013916016,18.573434829711914,18.898334503173828,618744.0
+2013-06-19,18.898334503173828,19.385683059692383,18.84418487548828,19.006633758544922,277087.0
+2013-06-20,,,,,
+2013-06-23,19.06078338623047,19.493982315063477,18.898334503173828,19.493982315063477,501810.0
+2013-06-24,19.818883895874023,20.143783569335938,19.331533432006836,19.493982315063477,2002688.0
+2013-06-25,19.385683059692383,19.602283477783203,19.22323226928711,19.27738380432129,374907.0
+2013-06-26,19.27738380432129,19.385683059692383,19.06078338623047,19.169082641601562,292279.0
+2013-06-27,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2013-06-30,18.898334503173828,19.114933013916016,18.7900333404541,18.952484130859375,219137.0
+2013-07-01,19.06078338623047,19.22323226928711,19.006633758544922,19.169082641601562,132842.0
+2013-07-02,19.169082641601562,19.331533432006836,19.169082641601562,19.22323226928711,218962.0
+2013-07-03,19.22323226928711,19.548133850097656,19.114933013916016,19.43983268737793,453701.0
+2013-07-04,19.43983268737793,19.43983268737793,19.43983268737793,19.43983268737793,0.0
+2013-07-07,19.493982315063477,19.818883895874023,19.331533432006836,19.493982315063477,594643.0
+2013-07-08,19.385683059692383,19.493982315063477,19.22323226928711,19.27738380432129,203520.0
+2013-07-09,19.27738380432129,19.27738380432129,19.006633758544922,19.169082641601562,330290.0
+2013-07-10,19.06078338623047,19.493982315063477,19.06078338623047,19.27738380432129,298351.0
+2013-07-11,,,,,
+2013-07-14,19.710582733154297,19.764732360839844,19.43983268737793,19.493982315063477,688774.0
+2013-07-15,19.493982315063477,20.03548240661621,19.43983268737793,19.927183151245117,953788.0
+2013-07-16,19.87303352355957,20.25208282470703,19.65643310546875,19.764732360839844,887234.0
+2013-07-17,19.764732360839844,19.764732360839844,19.548133850097656,19.710582733154297,447003.0
+2013-07-18,,,,,
+2013-07-21,19.43983268737793,19.818883895874023,19.43983268737793,19.710582733154297,249486.0
+2013-07-22,19.764732360839844,19.87303352355957,19.65643310546875,19.710582733154297,313370.0
+2013-07-23,19.764732360839844,20.414531707763672,19.493982315063477,20.03548240661621,1474568.0
+2013-07-24,20.576982498168945,20.739431381225586,20.306232452392578,20.360382080078125,840467.0
+2013-07-25,20.360382080078125,20.360382080078125,20.360382080078125,20.360382080078125,0.0
+2013-07-28,20.25208282470703,20.306232452392578,20.03548240661621,20.08963394165039,253464.0
+2013-07-29,20.08963394165039,20.576982498168945,20.03548240661621,20.5228328704834,315182.0
+2013-07-30,20.5228328704834,21.65998077392578,20.414531707763672,21.226781845092773,933491.0
+2013-07-31,21.389232635498047,22.52638053894043,21.335081100463867,22.418081283569336,1269105.0
+2013-08-01,22.472230911254883,22.90542984008789,21.172632217407227,21.172632217407227,726109.0
+2013-08-04,21.551681518554688,21.714130401611328,21.0643310546875,21.335081100463867,354183.0
+2013-08-05,21.28093147277832,21.714130401611328,21.0643310546875,21.11848258972168,463577.0
+2013-08-11,21.11848258972168,21.11848258972168,21.11848258972168,21.11848258972168,0.0
+2013-08-13,21.226781845092773,21.28093147277832,21.010181427001953,21.28093147277832,279782.0
+2013-08-14,21.28093147277832,21.93073081970215,21.11848258972168,21.389232635498047,344991.0
+2013-08-15,21.44338035583496,21.65998077392578,21.44338035583496,21.49753189086914,458825.0
+2013-08-18,,,,,
+2013-08-19,21.768281936645508,22.52638053894043,21.605831146240234,22.30978012084961,553937.0
+2013-08-20,22.30978012084961,24.36747932434082,22.201480865478516,23.717679977416992,1237969.0
+2013-08-21,23.28447914123535,24.74652862548828,23.12203025817871,24.421628952026367,1458595.0
+2013-08-22,24.205028533935547,24.638229370117188,23.825979232788086,23.825979232788086,447536.0
+2013-08-25,23.663530349731445,24.36747932434082,23.176179885864258,23.176179885864258,701029.0
+2013-08-26,23.28447914123535,23.28447914123535,22.472230911254883,22.580530166625977,470975.0
+2013-08-27,21.93073081970215,21.984880447387695,20.360382080078125,20.5228328704834,1064301.0
+2013-08-28,19.981332778930664,20.414531707763672,19.602283477783203,19.87303352355957,2676517.0
+2013-08-29,20.08963394165039,20.46868133544922,19.818883895874023,19.927183151245117,1147256.0
+2013-09-01,20.306232452392578,21.11848258972168,20.25208282470703,20.793582916259766,832532.0
+2013-09-02,20.847732543945312,21.11848258972168,20.5228328704834,20.793582916259766,708229.0
+2013-09-03,20.739431381225586,20.90188217163086,20.143783569335938,20.25208282470703,540861.0
+2013-09-04,20.03548240661621,20.03548240661621,19.114933013916016,19.114933013916016,843701.0
+2013-09-05,19.006633758544922,19.43983268737793,18.681734085083008,18.84418487548828,397317.0
+2013-09-08,19.169082641601562,19.169082641601562,18.7900333404541,18.952484130859375,330665.0
+2013-09-09,18.84418487548828,19.114933013916016,18.735883712768555,19.06078338623047,154138.0
+2013-09-10,19.65643310546875,20.306232452392578,19.602283477783203,20.03548240661621,990940.0
+2013-09-11,20.414531707763672,20.414531707763672,19.981332778930664,19.981332778930664,1131988.0
+2013-09-12,20.08963394165039,20.25208282470703,19.927183151245117,20.03548240661621,769913.0
+2013-09-15,20.306232452392578,21.11848258972168,20.25208282470703,20.90188217163086,1190412.0
+2013-09-16,21.0643310546875,21.49753189086914,20.90188217163086,21.28093147277832,1004565.0
+2013-09-17,21.226781845092773,21.65998077392578,21.172632217407227,21.44338035583496,650944.0
+2013-09-18,21.389232635498047,21.551681518554688,20.956031799316406,21.010181427001953,375276.0
+2013-09-19,21.28093147277832,21.335081100463867,20.739431381225586,20.956031799316406,687008.0
+2013-09-24,21.010181427001953,21.010181427001953,20.739431381225586,20.847732543945312,258044.0
+2013-09-25,20.847732543945312,20.847732543945312,20.847732543945312,20.847732543945312,0.0
+2013-09-26,20.793582916259766,20.793582916259766,20.46868133544922,20.739431381225586,283422.0
+2013-09-29,20.68528175354004,20.739431381225586,20.46868133544922,20.576982498168945,145628.0
+2013-09-30,20.46868133544922,20.956031799316406,20.46868133544922,20.793582916259766,391595.0
+2013-10-01,20.847732543945312,21.389232635498047,20.793582916259766,21.226781845092773,990010.0
+2013-10-02,21.335081100463867,21.768281936645508,21.226781845092773,21.49753189086914,1025553.0
+2013-10-03,21.49753189086914,21.984880447387695,21.44338035583496,21.605831146240234,725974.0
+2013-10-06,21.65998077392578,21.8765811920166,20.847732543945312,21.226781845092773,355680.0
+2013-10-07,21.11848258972168,21.172632217407227,20.739431381225586,20.739431381225586,211974.0
+2013-10-08,20.793582916259766,22.580530166625977,20.360382080078125,21.226781845092773,696214.0
+2013-10-09,21.0643310546875,21.11848258972168,20.739431381225586,20.739431381225586,463424.0
+2013-10-10,20.739431381225586,20.90188217163086,20.576982498168945,20.576982498168945,387112.0
+2013-10-13,20.576982498168945,20.576982498168945,20.576982498168945,20.576982498168945,0.0
+2013-10-20,20.847732543945312,21.0643310546875,20.847732543945312,20.956031799316406,190716.0
+2013-10-21,21.010181427001953,21.389232635498047,20.90188217163086,20.956031799316406,675906.0
+2013-10-22,20.956031799316406,21.0643310546875,20.90188217163086,20.956031799316406,201281.0
+2013-10-23,21.0643310546875,21.226781845092773,20.793582916259766,21.11848258972168,746480.0
+2013-10-24,21.551681518554688,22.201480865478516,21.551681518554688,21.605831146240234,2846059.0
+2013-10-27,21.605831146240234,21.605831146240234,21.389232635498047,21.44338035583496,320986.0
+2013-10-28,21.44338035583496,21.605831146240234,21.172632217407227,21.172632217407227,249516.0
+2013-10-29,21.172632217407227,21.28093147277832,21.010181427001953,21.010181427001953,205704.0
+2013-10-30,21.172632217407227,21.226781845092773,20.956031799316406,21.010181427001953,195248.0
+2013-10-31,21.0643310546875,21.768281936645508,20.956031799316406,21.44338035583496,494408.0
+2013-11-03,21.65998077392578,22.201480865478516,21.65998077392578,21.768281936645508,850155.0
+2013-11-04,21.93073081970215,22.093181610107422,21.65998077392578,21.65998077392578,413084.0
+2013-11-05,21.605831146240234,21.93073081970215,21.551681518554688,21.8765811920166,229763.0
+2013-11-06,22.039030075073242,22.418081283569336,21.984880447387695,21.984880447387695,684172.0
+2013-11-07,21.984880447387695,22.093181610107422,21.768281936645508,21.822431564331055,265141.0
+2013-11-10,21.8765811920166,22.093181610107422,21.65998077392578,21.8765811920166,338098.0
+2013-11-11,21.93073081970215,21.93073081970215,21.714130401611328,21.8765811920166,122923.0
+2013-11-12,21.822431564331055,22.201480865478516,21.768281936645508,22.14733123779297,497027.0
+2013-11-13,22.36393165588379,22.472230911254883,21.984880447387695,22.30978012084961,1453528.0
+2013-11-14,22.52638053894043,22.580530166625977,22.201480865478516,22.255630493164062,526316.0
+2013-11-17,22.418081283569336,22.418081283569336,21.984880447387695,22.039030075073242,227098.0
+2013-11-18,22.093181610107422,22.68882942199707,21.93073081970215,22.634679794311523,819201.0
+2013-11-19,22.472230911254883,22.52638053894043,22.255630493164062,22.472230911254883,395810.0
+2013-11-20,22.472230911254883,22.634679794311523,22.472230911254883,22.472230911254883,177436.0
+2013-11-21,22.418081283569336,22.472230911254883,22.201480865478516,22.201480865478516,384384.0
+2013-11-24,22.255630493164062,22.30978012084961,22.14733123779297,22.201480865478516,167052.0
+2013-11-25,22.30978012084961,22.30978012084961,21.984880447387695,22.14733123779297,242439.0
+2013-11-26,22.093181610107422,22.201480865478516,22.039030075073242,22.039030075073242,94193.0
+2013-11-27,21.93073081970215,22.039030075073242,21.8765811920166,21.984880447387695,134856.0
+2013-11-28,21.93073081970215,22.52638053894043,21.8765811920166,22.52638053894043,643924.0
+2013-12-01,22.52638053894043,22.90542984008789,22.472230911254883,22.472230911254883,579278.0
+2013-12-02,22.36393165588379,22.472230911254883,22.255630493164062,22.36393165588379,130354.0
+2013-12-03,22.418081283569336,22.418081283569336,22.093181610107422,22.14733123779297,217152.0
+2013-12-04,21.984880447387695,22.472230911254883,21.8765811920166,22.36393165588379,276347.0
+2013-12-05,22.634679794311523,22.742979049682617,22.36393165588379,22.418081283569336,275656.0
+2013-12-08,22.52638053894043,22.634679794311523,22.30978012084961,22.472230911254883,116648.0
+2013-12-09,22.472230911254883,22.959579467773438,22.36393165588379,22.851280212402344,420343.0
+2013-12-10,22.742979049682617,23.176179885864258,22.742979049682617,23.176179885864258,355451.0
+2013-12-11,23.230329513549805,23.663530349731445,23.230329513549805,23.230329513549805,416266.0
+2013-12-12,23.067880630493164,23.717679977416992,23.067880630493164,23.55522918701172,211706.0
+2013-12-15,23.717679977416992,23.988428115844727,23.6093807220459,23.717679977416992,125411.0
+2013-12-16,23.825979232788086,23.825979232788086,23.28447914123535,23.501079559326172,74533.0
+2013-12-17,23.55522918701172,24.096729278564453,23.55522918701172,24.042579650878906,173183.0
+2013-12-18,24.15087890625,24.313329696655273,23.93427848815918,23.988428115844727,116275.0
+2013-12-19,24.096729278564453,24.36747932434082,23.880128860473633,24.205028533935547,89388.0
+2013-12-22,24.36747932434082,26.046127319335938,24.36747932434082,25.01727867126465,495152.0
+2013-12-23,25.071428298950195,25.288028717041016,24.638229370117188,25.071428298950195,174061.0
+2013-12-24,24.800678253173828,25.342178344726562,24.800678253173828,24.800678253173828,135538.0
+2013-12-25,24.854829788208008,24.9631290435791,24.854829788208008,24.854829788208008,30225.0
+2013-12-26,24.638229370117188,27.02082633972168,24.638229370117188,24.908979415893555,1951473.0
+2013-12-29,25.17972755432129,26.37102699279785,24.9631290435791,25.071428298950195,1512642.0
+2013-12-30,25.342178344726562,25.558778762817383,24.58407974243164,24.638229370117188,595186.0
+2013-12-31,24.692378997802734,24.74652862548828,24.096729278564453,24.15087890625,350681.0
+2014-01-01,24.205028533935547,25.125577926635742,24.096729278564453,24.854829788208008,349328.0
+2014-01-02,24.800678253173828,24.854829788208008,24.36747932434082,24.421628952026367,360419.0
+2014-01-05,24.421628952026367,25.071428298950195,24.205028533935547,24.638229370117188,642838.0
+2014-01-06,24.692378997802734,25.125577926635742,24.638229370117188,24.74652862548828,632831.0
+2014-01-07,24.74652862548828,24.854829788208008,24.58407974243164,24.74652862548828,204724.0
+2014-01-08,24.74652862548828,24.854829788208008,24.638229370117188,24.854829788208008,159959.0
+2014-01-09,24.854829788208008,24.854829788208008,24.58407974243164,24.692378997802734,249878.0
+2014-01-12,24.58407974243164,25.39632797241211,24.475778579711914,24.800678253173828,582746.0
+2014-01-13,24.800678253173828,25.721227645874023,24.638229370117188,25.721227645874023,1144604.0
+2014-01-14,25.721227645874023,25.721227645874023,25.721227645874023,25.721227645874023,0.0
+2014-01-15,25.721227645874023,25.721227645874023,25.288028717041016,25.39632797241211,247771.0
+2014-01-16,25.99197769165039,27.887226104736328,25.99197769165039,27.887226104736328,957498.0
+2014-01-19,29.782474517822266,30.594724655151367,28.970224380493164,30.594724655151367,1266813.0
+2014-01-20,31.27159881591797,33.166847229003906,29.5117244720459,31.13622283935547,3546056.0
+2014-01-21,30.730098724365234,32.08384704589844,29.917848587036133,30.323974609375,909649.0
+2014-01-22,29.782474517822266,30.865474700927734,29.24097442626953,29.37635040283203,457911.0
+2014-01-23,29.782474517822266,30.865474700927734,29.24097442626953,29.782474517822266,498371.0
+2014-01-26,29.24097442626953,29.782474517822266,28.970224380493164,29.24097442626953,398428.0
+2014-01-27,29.24097442626953,30.323974609375,29.24097442626953,29.37635040283203,350290.0
+2014-01-28,29.24097442626953,31.94847297668457,29.24097442626953,30.594724655151367,1849299.0
+2014-01-29,31.0008487701416,31.813098907470703,30.459348678588867,30.865474700927734,832608.0
+2014-01-30,30.459348678588867,31.94847297668457,30.459348678588867,31.406972885131836,1893885.0
+2014-02-02,31.677722930908203,32.62534713745117,31.677722930908203,32.08384704589844,1137605.0
+2014-02-03,32.48997116088867,32.76072311401367,31.27159881591797,31.27159881591797,562910.0
+2014-02-04,30.865474700927734,31.13622283935547,30.053224563598633,30.053224563598633,769472.0
+2014-02-05,30.323974609375,30.730098724365234,30.053224563598633,30.730098724365234,514794.0
+2014-02-06,30.594724655151367,32.21922302246094,30.459348678588867,31.94847297668457,680881.0
+2014-02-09,31.94847297668457,32.48997116088867,31.677722930908203,31.813098907470703,336589.0
+2014-02-10,31.677722930908203,31.813098907470703,31.27159881591797,31.406972885131836,162278.0
+2014-02-11,31.27159881591797,31.406972885131836,31.0008487701416,31.13622283935547,387437.0
+2014-02-12,31.13622283935547,31.94847297668457,31.0008487701416,31.677722930908203,498406.0
+2014-02-13,31.542348861694336,31.94847297668457,31.406972885131836,31.406972885131836,270803.0
+2014-02-16,31.542348861694336,31.813098907470703,31.406972885131836,31.542348861694336,161272.0
+2014-02-17,31.542348861694336,31.542348861694336,31.27159881591797,31.27159881591797,111119.0
+2014-02-18,31.542348861694336,31.677722930908203,31.27159881591797,31.27159881591797,289291.0
+2014-02-19,31.542348861694336,31.542348861694336,31.0008487701416,31.27159881591797,186003.0
+2014-02-20,31.27159881591797,31.542348861694336,31.27159881591797,31.406972885131836,227392.0
+2014-02-23,31.406972885131836,31.677722930908203,31.27159881591797,31.542348861694336,113466.0
+2014-02-24,31.27159881591797,32.35459518432617,31.27159881591797,32.21922302246094,411208.0
+2014-02-25,32.48997116088867,35.33284378051758,32.48997116088867,35.33284378051758,1458137.0
+2014-02-26,36.82196807861328,36.82196807861328,33.843719482421875,33.843719482421875,1248606.0
+2014-02-27,34.52059555053711,34.65597152709961,33.70834732055664,34.114471435546875,648892.0
+2014-03-02,34.249847412109375,34.926719665527344,33.302223205566406,33.57297134399414,270074.0
+2014-03-03,33.43759536743164,33.843719482421875,32.21922302246094,32.48997116088867,847516.0
+2014-03-04,33.031471252441406,33.166847229003906,32.62534713745117,32.76072311401367,357313.0
+2014-03-05,32.76072311401367,33.031471252441406,32.21922302246094,32.48997116088867,284557.0
+2014-03-06,32.76072311401367,33.031471252441406,32.48997116088867,32.76072311401367,191617.0
+2014-03-09,33.031471252441406,33.70834732055664,32.896095275878906,33.031471252441406,301137.0
+2014-03-10,33.031471252441406,34.249847412109375,32.48997116088867,32.62534713745117,2287329.0
+2014-03-11,32.62534713745117,33.57297134399414,32.21922302246094,33.166847229003906,1982568.0
+2014-03-12,33.43759536743164,33.57297134399414,32.76072311401367,33.166847229003906,959156.0
+2014-03-13,33.166847229003906,33.166847229003906,33.166847229003906,33.166847229003906,0.0
+2014-03-16,32.76072311401367,33.57297134399414,32.48997116088867,32.896095275878906,1186324.0
+2014-03-17,33.031471252441406,33.166847229003906,32.62534713745117,32.62534713745117,346072.0
+2014-03-18,32.76072311401367,33.031471252441406,32.35459518432617,32.48997116088867,339313.0
+2014-03-19,32.62534713745117,33.43759536743164,32.35459518432617,33.031471252441406,1052907.0
+2014-03-20,33.166847229003906,33.43759536743164,32.76072311401367,33.43759536743164,626238.0
+2014-03-23,33.302223205566406,34.52059555053711,33.302223205566406,33.57297134399414,1206621.0
+2014-03-24,33.57297134399414,33.843719482421875,33.166847229003906,33.302223205566406,248635.0
+2014-03-25,33.302223205566406,33.43759536743164,33.031471252441406,33.302223205566406,176341.0
+2014-03-26,33.166847229003906,33.302223205566406,33.031471252441406,33.166847229003906,175723.0
+2014-03-27,33.031471252441406,33.166847229003906,32.48997116088867,32.48997116088867,388288.0
+2014-03-30,32.76072311401367,33.031471252441406,32.62534713745117,32.896095275878906,298888.0
+2014-03-31,32.76072311401367,34.52059555053711,32.62534713745117,34.114471435546875,2291115.0
+2014-04-01,34.38521957397461,34.791343688964844,34.249847412109375,34.65597152709961,1243310.0
+2014-04-02,34.791343688964844,34.791343688964844,33.979095458984375,34.249847412109375,612728.0
+2014-04-03,34.114471435546875,34.114471435546875,33.843719482421875,33.979095458984375,257237.0
+2014-04-06,33.979095458984375,34.791343688964844,33.843719482421875,34.52059555053711,722259.0
+2014-04-07,34.65597152709961,34.791343688964844,33.979095458984375,34.249847412109375,600185.0
+2014-04-08,34.114471435546875,34.65597152709961,34.114471435546875,34.38521957397461,572587.0
+2014-04-09,34.38521957397461,34.38521957397461,33.57297134399414,33.70834732055664,696855.0
+2014-04-10,33.979095458984375,34.114471435546875,32.896095275878906,33.57297134399414,389662.0
+2014-04-13,33.166847229003906,33.57297134399414,33.166847229003906,33.302223205566406,233311.0
+2014-04-14,33.031471252441406,33.979095458984375,33.031471252441406,33.57297134399414,405588.0
+2014-04-15,33.979095458984375,34.249847412109375,33.43759536743164,33.57297134399414,545922.0
+2014-04-16,33.48080825805664,34.270450592041016,33.16495132446289,34.11252212524414,695233.0
+2014-04-17,33.79666519165039,34.42837905883789,33.638736724853516,34.270450592041016,896697.0
+2014-04-20,34.11252212524414,34.586307525634766,33.638736724853516,33.638736724853516,712177.0
+2014-04-21,33.638736724853516,33.79666519165039,32.84909439086914,33.638736724853516,390262.0
+2014-04-22,33.638736724853516,33.954593658447266,33.48080825805664,33.79666519165039,200010.0
+2014-04-23,34.11252212524414,34.42837905883789,33.79666519165039,33.954593658447266,794178.0
+2014-04-24,34.11252212524414,34.11252212524414,33.638736724853516,33.954593658447266,241626.0
+2014-04-27,33.954593658447266,33.954593658447266,33.638736724853516,33.79666519165039,305136.0
+2014-04-28,33.79666519165039,33.79666519165039,33.638736724853516,33.79666519165039,194630.0
+2014-04-29,33.954593658447266,34.11252212524414,33.638736724853516,33.954593658447266,454601.0
+2014-04-30,34.11252212524414,36.00766372680664,33.79666519165039,34.74423599243164,2276295.0
+2014-05-01,35.533878326416016,36.323516845703125,34.42837905883789,34.902164459228516,1417378.0
+2014-05-04,35.060089111328125,35.37594985961914,34.586307525634766,35.218021392822266,535831.0
+2014-05-05,35.060089111328125,35.218021392822266,34.902164459228516,34.902164459228516,164281.0
+2014-05-06,35.37594985961914,35.533878326416016,34.902164459228516,35.060089111328125,427741.0
+2014-05-07,35.218021392822266,35.218021392822266,34.586307525634766,34.74423599243164,615996.0
+2014-05-08,34.74423599243164,34.902164459228516,34.74423599243164,34.74423599243164,135700.0
+2014-05-11,34.74423599243164,34.902164459228516,34.11252212524414,34.42837905883789,252652.0
+2014-05-12,34.586307525634766,34.586307525634766,34.270450592041016,34.42837905883789,234652.0
+2014-05-13,34.586307525634766,35.218021392822266,34.42837905883789,35.060089111328125,613729.0
+2014-05-14,35.218021392822266,36.00766372680664,35.218021392822266,36.00766372680664,817081.0
+2014-05-15,36.00766372680664,36.955230712890625,35.69180679321289,36.323516845703125,860269.0
+2014-05-18,36.955230712890625,37.271087646484375,36.00766372680664,36.4814453125,273592.0
+2014-05-19,36.16558837890625,36.323516845703125,34.74423599243164,35.37594985961914,414336.0
+2014-05-20,35.37594985961914,37.586944580078125,35.060089111328125,35.8497314453125,1030535.0
+2014-05-21,35.69180679321289,36.323516845703125,35.69180679321289,36.00766372680664,255759.0
+2014-05-22,36.00766372680664,36.00766372680664,35.060089111328125,35.218021392822266,365765.0
+2014-05-25,34.902164459228516,35.060089111328125,34.270450592041016,34.74423599243164,387359.0
+2014-05-26,34.74423599243164,35.533878326416016,34.74423599243164,34.902164459228516,512889.0
+2014-05-27,34.902164459228516,36.4814453125,34.902164459228516,36.16558837890625,1010670.0
+2014-05-28,36.323516845703125,36.639373779296875,35.8497314453125,36.323516845703125,243866.0
+2014-05-29,36.323516845703125,37.1131591796875,36.323516845703125,36.955230712890625,285040.0
+2014-06-01,36.79730224609375,38.69244384765625,36.79730224609375,37.586944580078125,516262.0
+2014-06-02,37.744873046875,37.902801513671875,36.955230712890625,36.955230712890625,158491.0
+2014-06-03,37.271087646484375,37.271087646484375,36.16558837890625,36.16558837890625,164946.0
+2014-06-04,36.16558837890625,37.42901611328125,36.16558837890625,36.79730224609375,186282.0
+2014-06-05,36.955230712890625,37.42901611328125,36.639373779296875,36.79730224609375,215524.0
+2014-06-08,36.4814453125,36.639373779296875,35.8497314453125,36.639373779296875,355811.0
+2014-06-09,36.323516845703125,39.32415771484375,36.16558837890625,38.69244384765625,471410.0
+2014-06-10,38.69244384765625,40.42965316772461,38.534515380859375,40.42965316772461,1045901.0
+2014-06-11,40.903438568115234,42.166866302490234,38.850372314453125,38.850372314453125,667733.0
+2014-06-12,38.69244384765625,39.166229248046875,38.218658447265625,38.3765869140625,410451.0
+2014-06-15,37.42901611328125,38.06072998046875,36.79730224609375,37.586944580078125,408496.0
+2014-06-16,37.586944580078125,37.902801513671875,35.69180679321289,35.69180679321289,307485.0
+2014-06-17,36.00766372680664,38.06072998046875,36.00766372680664,37.586944580078125,627047.0
+2014-06-18,37.744873046875,37.902801513671875,37.1131591796875,37.902801513671875,188658.0
+2014-06-19,37.744873046875,37.902801513671875,36.639373779296875,36.639373779296875,131361.0
+2014-06-22,36.955230712890625,38.3765869140625,36.79730224609375,37.586944580078125,277763.0
+2014-06-23,37.744873046875,38.534515380859375,37.586944580078125,38.06072998046875,362317.0
+2014-06-24,38.218658447265625,38.3765869140625,37.744873046875,38.06072998046875,409388.0
+2014-06-25,38.06072998046875,38.06072998046875,37.271087646484375,37.586944580078125,353122.0
+2014-06-26,37.586944580078125,37.744873046875,37.1131591796875,37.744873046875,500673.0
+2014-06-29,36.4814453125,37.744873046875,36.4814453125,37.42901611328125,119818.0
+2014-06-30,37.744873046875,38.534515380859375,37.271087646484375,37.586944580078125,408576.0
+2014-07-01,37.744873046875,40.42965316772461,37.744873046875,38.850372314453125,649750.0
+2014-07-02,39.482086181640625,39.95587158203125,38.534515380859375,39.166229248046875,488764.0
+2014-07-03,39.00830078125,39.166229248046875,38.534515380859375,38.69244384765625,274388.0
+2014-07-06,38.850372314453125,39.482086181640625,38.69244384765625,39.166229248046875,367495.0
+2014-07-07,39.166229248046875,40.42965316772461,38.69244384765625,39.482086181640625,670590.0
+2014-07-08,39.166229248046875,40.271728515625,39.166229248046875,39.482086181640625,294744.0
+2014-07-09,39.95587158203125,40.271728515625,39.32415771484375,39.482086181640625,137689.0
+2014-07-10,39.32415771484375,39.6400146484375,39.166229248046875,39.166229248046875,130487.0
+2014-07-13,38.850372314453125,39.482086181640625,38.850372314453125,39.482086181640625,79612.0
+2014-07-14,39.482086181640625,39.95587158203125,39.482086181640625,39.797943115234375,121525.0
+2014-07-15,39.797943115234375,40.74551010131836,39.797943115234375,39.797943115234375,381253.0
+2014-07-16,40.74551010131836,43.430294036865234,40.587581634521484,41.851009368896484,1732252.0
+2014-07-17,42.32479476928711,42.64065170288086,41.37722396850586,41.37722396850586,507084.0
+2014-07-20,40.587581634521484,41.69308090209961,40.587581634521484,40.903438568115234,308617.0
+2014-07-21,40.903438568115234,41.851009368896484,40.587581634521484,41.06136703491211,379224.0
+2014-07-22,41.69308090209961,42.00893783569336,41.06136703491211,41.219295501708984,329993.0
+2014-07-23,41.37722396850586,41.851009368896484,41.37722396850586,41.37722396850586,152838.0
+2014-07-24,41.37722396850586,41.37722396850586,40.271728515625,41.06136703491211,438714.0
+2014-08-03,41.06136703491211,41.69308090209961,41.06136703491211,41.69308090209961,92996.0
+2014-08-04,42.166866302490234,45.009578704833984,41.69308090209961,43.114437103271484,1036506.0
+2014-08-05,43.114437103271484,44.062007904052734,43.114437103271484,43.114437103271484,242416.0
+2014-08-06,43.114437103271484,45.95714569091797,43.114437103271484,44.062007904052734,726565.0
+2014-08-07,44.377864837646484,45.483360290527344,44.062007904052734,44.21993637084961,361929.0
+2014-08-10,44.53579330444336,45.325435638427734,44.21993637084961,44.377864837646484,310286.0
+2014-08-11,44.53579330444336,45.009578704833984,44.062007904052734,44.377864837646484,177270.0
+2014-08-12,44.85165023803711,44.85165023803711,44.062007904052734,44.377864837646484,180320.0
+2014-08-13,44.377864837646484,44.53579330444336,44.062007904052734,44.062007904052734,225374.0
+2014-08-14,44.21993637084961,44.53579330444336,43.746150970458984,44.21993637084961,150743.0
+2014-08-17,44.062007904052734,44.53579330444336,44.062007904052734,44.53579330444336,86719.0
+2014-08-18,44.377864837646484,45.325435638427734,44.21993637084961,44.693721771240234,547567.0
+2014-08-19,44.53579330444336,44.693721771240234,44.377864837646484,44.53579330444336,144877.0
+2014-08-20,44.377864837646484,45.167503356933594,44.21993637084961,45.009578704833984,341765.0
+2014-08-21,45.009578704833984,49.43157196044922,45.009578704833984,47.694358825683594,1606013.0
+2014-08-24,48.957786560058594,48.957786560058594,47.378501892089844,47.694358825683594,547055.0
+2014-08-25,48.010215759277344,49.905357360839844,47.378501892089844,47.694358825683594,742749.0
+2014-08-26,47.53643035888672,48.326072692871094,46.90471649169922,47.694358825683594,427879.0
+2014-08-27,47.53643035888672,47.53643035888672,46.90471649169922,46.90471649169922,292088.0
+2014-08-28,46.90471649169922,46.90471649169922,45.799217224121094,45.799217224121094,296769.0
+2014-08-31,46.58885955810547,46.746788024902344,46.27300262451172,46.58885955810547,188930.0
+2014-09-01,46.746788024902344,48.641929626464844,46.58885955810547,47.85228729248047,830047.0
+2014-09-02,48.16814422607422,48.48400115966797,47.22057342529297,47.694358825683594,390697.0
+2014-09-03,47.53643035888672,47.85228729248047,46.746788024902344,47.062644958496094,286466.0
+2014-09-04,47.062644958496094,47.378501892089844,46.90471649169922,47.062644958496094,266943.0
+2014-09-07,47.22057342529297,48.16814422607422,47.22057342529297,47.53643035888672,480384.0
+2014-09-08,47.53643035888672,47.53643035888672,46.58885955810547,46.746788024902344,532171.0
+2014-09-09,46.90471649169922,47.53643035888672,46.58885955810547,47.062644958496094,345398.0
+2014-09-10,47.378501892089844,47.85228729248047,47.22057342529297,47.378501892089844,455779.0
+2014-09-11,47.378501892089844,47.53643035888672,46.90471649169922,47.22057342529297,234612.0
+2014-09-14,47.062644958496094,47.378501892089844,46.90471649169922,47.22057342529297,151788.0
+2014-09-15,47.062644958496094,47.378501892089844,46.430931091308594,47.062644958496094,300001.0
+2014-09-16,47.062644958496094,47.378501892089844,46.746788024902344,47.22057342529297,206308.0
+2014-09-17,47.062644958496094,47.378501892089844,47.062644958496094,47.062644958496094,180789.0
+2014-09-18,47.378501892089844,47.694358825683594,46.90471649169922,46.90471649169922,282621.0
+2014-09-21,46.90471649169922,46.90471649169922,44.85165023803711,44.85165023803711,501865.0
+2014-09-22,44.85165023803711,44.85165023803711,43.114437103271484,43.58822250366211,928560.0
+2014-09-24,44.21993637084961,44.21993637084961,42.32479476928711,42.798580169677734,371397.0
+2014-09-25,42.95650863647461,43.430294036865234,42.64065170288086,42.798580169677734,360296.0
+2014-09-28,43.114437103271484,43.746150970458984,42.798580169677734,42.798580169677734,272503.0
+2014-09-29,42.95650863647461,43.27236557006836,42.798580169677734,43.114437103271484,263222.0
+2014-09-30,43.27236557006836,44.21993637084961,43.27236557006836,43.430294036865234,327979.0
+2014-10-01,43.90407943725586,45.167503356933594,43.746150970458984,44.21993637084961,732498.0
+2014-10-02,43.90407943725586,45.167503356933594,43.746150970458984,44.693721771240234,571029.0
+2014-10-12,43.58822250366211,44.062007904052734,41.69308090209961,41.851009368896484,248248.0
+2014-10-13,41.851009368896484,44.062007904052734,40.42965316772461,44.062007904052734,638493.0
+2014-10-14,43.430294036865234,43.58822250366211,42.00893783569336,42.95650863647461,204519.0
+2014-10-15,43.90407943725586,44.21993637084961,41.69308090209961,42.00893783569336,217601.0
+2014-10-16,41.37722396850586,42.32479476928711,39.482086181640625,41.06136703491211,259051.0
+2014-10-19,42.64065170288086,42.95650863647461,42.00893783569336,42.166866302490234,162766.0
+2014-10-20,42.32479476928711,42.64065170288086,42.32479476928711,42.64065170288086,300322.0
+2014-10-21,42.64065170288086,43.90407943725586,42.64065170288086,43.746150970458984,146998.0
+2014-10-22,44.21993637084961,44.85165023803711,43.27236557006836,43.58822250366211,257415.0
+2014-10-23,42.95650863647461,42.95650863647461,42.32479476928711,42.32479476928711,102859.0
+2014-10-26,42.482723236083984,43.27236557006836,42.32479476928711,43.114437103271484,137032.0
+2014-10-27,42.95650863647461,43.27236557006836,42.64065170288086,42.95650863647461,54094.0
+2014-10-28,43.114437103271484,43.430294036865234,42.482723236083984,43.27236557006836,90249.0
+2014-10-29,43.27236557006836,43.58822250366211,42.482723236083984,42.64065170288086,185839.0
+2014-10-30,42.32479476928711,42.64065170288086,41.69308090209961,42.32479476928711,67908.0
+2014-11-02,42.95650863647461,43.114437103271484,41.37722396850586,41.37722396850586,115495.0
+2014-11-03,41.69308090209961,42.32479476928711,41.06136703491211,41.69308090209961,177962.0
+2014-11-04,41.535152435302734,41.535152435302734,37.902801513671875,38.534515380859375,308589.0
+2014-11-05,38.534515380859375,40.42965316772461,38.534515380859375,40.42965316772461,355988.0
+2014-11-06,40.42965316772461,41.37722396850586,40.42965316772461,41.219295501708984,112258.0
+2014-11-09,41.219295501708984,41.219295501708984,40.42965316772461,40.903438568115234,123426.0
+2014-11-10,40.903438568115234,41.06136703491211,40.74551010131836,41.06136703491211,260407.0
+2014-11-11,40.42965316772461,41.69308090209961,40.42965316772461,40.74551010131836,353294.0
+2014-11-12,41.851009368896484,42.166866302490234,41.06136703491211,41.69308090209961,338737.0
+2014-11-13,42.166866302490234,42.166866302490234,40.42965316772461,41.06136703491211,183912.0
+2014-11-16,40.587581634521484,40.903438568115234,39.32415771484375,40.11379623413086,339464.0
+2014-11-17,40.903438568115234,40.903438568115234,37.271087646484375,39.797943115234375,360432.0
+2014-11-18,40.271728515625,40.903438568115234,39.6400146484375,39.6400146484375,131890.0
+2014-11-19,39.6400146484375,40.42965316772461,39.32415771484375,39.797943115234375,78003.0
+2014-11-20,40.11379623413086,40.11379623413086,39.166229248046875,39.482086181640625,141755.0
+2014-11-23,39.6400146484375,39.95587158203125,39.6400146484375,39.6400146484375,183459.0
+2014-11-24,39.6400146484375,39.6400146484375,38.534515380859375,38.534515380859375,299987.0
+2014-11-25,38.534515380859375,38.534515380859375,37.586944580078125,37.744873046875,291219.0
+2014-11-26,37.271087646484375,37.271087646484375,36.00766372680664,37.271087646484375,415971.0
+2014-11-27,37.902801513671875,37.902801513671875,36.323516845703125,36.323516845703125,266696.0
+2014-11-30,34.42837905883789,34.902164459228516,33.638736724853516,34.74423599243164,543863.0
+2014-12-01,34.42837905883789,35.533878326416016,34.42837905883789,35.060089111328125,220419.0
+2014-12-02,35.69180679321289,35.69180679321289,34.74423599243164,34.902164459228516,475812.0
+2014-12-03,35.533878326416016,35.69180679321289,34.902164459228516,35.37594985961914,190942.0
+2014-12-04,35.69180679321289,36.639373779296875,35.37594985961914,36.4814453125,1011309.0
+2014-12-07,36.00766372680664,36.955230712890625,35.69180679321289,36.639373779296875,260575.0
+2014-12-08,36.16558837890625,36.4814453125,35.37594985961914,35.69180679321289,314058.0
+2014-12-09,35.060089111328125,35.8497314453125,35.060089111328125,35.8497314453125,300348.0
+2014-12-10,36.00766372680664,37.902801513671875,36.00766372680664,37.1131591796875,424026.0
+2014-12-11,35.533878326416016,37.902801513671875,35.37594985961914,36.639373779296875,472272.0
+2014-12-14,35.37594985961914,35.533878326416016,34.74423599243164,35.37594985961914,575501.0
+2014-12-15,35.218021392822266,36.323516845703125,31.901525497436523,33.48080825805664,174637.0
+2014-12-16,30.511754989624023,32.84909439086914,29.753698348999023,30.638097763061523,462390.0
+2014-12-17,31.585668563842773,33.638736724853516,30.322240829467773,33.638736724853516,618130.0
+2014-12-18,34.902164459228516,36.955230712890625,34.902164459228516,36.955230712890625,207372.0
+2014-12-21,40.587581634521484,40.587581634521484,38.06072998046875,39.482086181640625,671079.0
+2014-12-22,38.850372314453125,39.95587158203125,38.218658447265625,38.534515380859375,610966.0
+2014-12-23,38.534515380859375,39.166229248046875,37.42901611328125,37.902801513671875,928354.0
+2014-12-24,38.3765869140625,39.32415771484375,37.902801513671875,38.69244384765625,1104274.0
+2014-12-25,39.00830078125,39.166229248046875,38.3765869140625,38.534515380859375,616976.0
+2014-12-28,38.850372314453125,40.74551010131836,38.850372314453125,40.271728515625,628003.0
+2014-12-29,40.42965316772461,43.58822250366211,40.42965316772461,42.166866302490234,729140.0
+2014-12-30,39.797943115234375,43.58822250366211,39.166229248046875,42.32479476928711,675698.0
+2014-12-31,43.90407943725586,44.53579330444336,39.166229248046875,41.06136703491211,605388.0
+2015-01-01,42.166866302490234,42.64065170288086,40.74551010131836,42.64065170288086,354038.0
+2015-01-04,41.69308090209961,42.64065170288086,40.42965316772461,40.42965316772461,212235.0
+2015-01-05,40.271728515625,40.271728515625,37.271087646484375,37.271087646484375,366484.0
+2015-01-06,34.902164459228516,37.42901611328125,34.902164459228516,37.42901611328125,241085.0
+2015-01-07,37.271087646484375,40.74551010131836,37.271087646484375,40.74551010131836,475514.0
+2015-01-08,41.69308090209961,42.95650863647461,40.74551010131836,42.95650863647461,411593.0
+2015-01-11,43.90407943725586,43.90407943725586,42.32479476928711,42.95650863647461,238631.0
+2015-01-12,42.64065170288086,42.64065170288086,41.37722396850586,41.37722396850586,222602.0
+2015-01-13,40.42965316772461,41.219295501708984,40.42965316772461,40.903438568115234,261243.0
+2015-01-14,41.535152435302734,42.798580169677734,40.903438568115234,42.64065170288086,530178.0
+2015-01-15,42.64065170288086,42.64065170288086,41.851009368896484,42.166866302490234,126818.0
+2015-01-18,42.32479476928711,43.430294036865234,42.32479476928711,43.430294036865234,99317.0
+2015-01-19,43.58822250366211,45.167503356933594,43.27236557006836,44.21993637084961,336839.0
+2015-01-20,44.21993637084961,44.21993637084961,43.27236557006836,43.746150970458984,227389.0
+2015-01-21,43.430294036865234,43.430294036865234,42.482723236083984,42.482723236083984,156072.0
+2015-01-22,42.32479476928711,42.482723236083984,41.06136703491211,41.06136703491211,319040.0
+2015-01-26,41.37722396850586,41.69308090209961,40.42965316772461,40.903438568115234,455804.0
+2015-01-27,41.06136703491211,41.535152435302734,40.271728515625,41.219295501708984,847547.0
+2015-01-28,41.69308090209961,42.00893783569336,41.06136703491211,41.69308090209961,664869.0
+2015-01-29,41.535152435302734,41.851009368896484,41.06136703491211,41.535152435302734,297139.0
+2015-02-01,42.95650863647461,43.430294036865234,42.32479476928711,42.32479476928711,743675.0
+2015-02-02,42.32479476928711,42.798580169677734,42.32479476928711,42.798580169677734,188604.0
+2015-02-03,43.114437103271484,43.430294036865234,42.32479476928711,42.482723236083984,343955.0
+2015-02-04,42.64065170288086,44.21993637084961,42.32479476928711,42.95650863647461,537802.0
+2015-02-05,42.32479476928711,43.114437103271484,42.166866302490234,42.95650863647461,238806.0
+2015-02-08,43.90407943725586,44.21993637084961,42.798580169677734,43.58822250366211,562215.0
+2015-02-09,43.58822250366211,43.90407943725586,43.27236557006836,43.90407943725586,313737.0
+2015-02-10,43.58822250366211,43.58822250366211,42.32479476928711,42.95650863647461,245291.0
+2015-02-11,42.64065170288086,42.95650863647461,41.06136703491211,42.00893783569336,301893.0
+2015-02-12,41.06136703491211,42.166866302490234,41.06136703491211,42.166866302490234,132196.0
+2015-02-15,42.482723236083984,43.746150970458984,42.166866302490234,43.58822250366211,345587.0
+2015-02-16,44.062007904052734,44.062007904052734,42.95650863647461,42.95650863647461,186644.0
+2015-02-17,43.27236557006836,43.746150970458984,42.32479476928711,42.95650863647461,107183.0
+2015-02-18,43.114437103271484,43.27236557006836,41.06136703491211,41.37722396850586,807583.0
+2015-02-19,42.00893783569336,42.482723236083984,40.903438568115234,41.535152435302734,877807.0
+2015-02-22,42.00893783569336,42.166866302490234,41.69308090209961,41.69308090209961,151706.0
+2015-02-23,42.00893783569336,42.00893783569336,41.535152435302734,41.535152435302734,121969.0
+2015-02-24,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-02-25,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-02-26,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-03-01,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-03-02,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-03-03,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-03-04,41.535152435302734,41.535152435302734,41.535152435302734,41.535152435302734,0.0
+2015-03-05,39.797943115234375,41.06136703491211,39.797943115234375,40.74551010131836,621498.0
+2015-03-08,40.42965316772461,41.69308090209961,40.42965316772461,41.219295501708984,1052415.0
+2015-03-09,40.42965316772461,41.69308090209961,40.42965316772461,41.219295501708984,1052415.0
+2015-03-10,41.69308090209961,41.69308090209961,40.903438568115234,40.903438568115234,270429.0
+2015-03-11,40.74551010131836,40.74551010131836,40.11379623413086,40.42965316772461,282487.0
+2015-03-12,40.42965316772461,41.535152435302734,40.42965316772461,40.587581634521484,619573.0
+2015-03-15,40.74551010131836,41.06136703491211,40.42965316772461,40.42965316772461,528595.0
+2015-03-16,40.42965316772461,40.42965316772461,39.166229248046875,39.797943115234375,267991.0
+2015-03-17,39.6400146484375,39.6400146484375,38.218658447265625,38.69244384765625,554556.0
+2015-03-18,38.69244384765625,39.00830078125,35.37594985961914,37.744873046875,368694.0
+2015-03-19,38.218658447265625,38.534515380859375,37.586944580078125,37.744873046875,322063.0
+2015-03-22,37.902801513671875,38.850372314453125,37.744873046875,38.69244384765625,103136.0
+2015-03-23,39.00830078125,39.166229248046875,38.534515380859375,39.166229248046875,168771.0
+2015-03-24,39.166229248046875,41.69308090209961,39.166229248046875,40.74551010131836,786299.0
+2015-03-25,41.219295501708984,41.219295501708984,37.902801513671875,38.3765869140625,729712.0
+2015-03-26,37.271087646484375,39.00830078125,36.639373779296875,38.850372314453125,650298.0
+2015-03-29,39.166229248046875,40.11379623413086,39.00830078125,39.797943115234375,382064.0
+2015-03-30,39.482086181640625,40.74551010131836,37.902801513671875,38.850372314453125,361971.0
+2015-03-31,39.166229248046875,39.32415771484375,38.3765869140625,38.850372314453125,84731.0
+2015-04-01,38.69244384765625,39.166229248046875,38.3765869140625,38.534515380859375,159718.0
+2015-04-02,38.850372314453125,39.00830078125,37.42901611328125,37.902801513671875,374652.0
+2015-04-05,38.218658447265625,38.218658447265625,36.79730224609375,37.42901611328125,126693.0
+2015-04-06,37.744873046875,38.218658447265625,37.271087646484375,37.586944580078125,260358.0
+2015-04-07,37.744873046875,38.534515380859375,37.586944580078125,38.3765869140625,305098.0
+2015-04-08,38.534515380859375,38.850372314453125,38.06072998046875,38.06072998046875,125713.0
+2015-04-09,38.3765869140625,39.797943115234375,38.218658447265625,39.00830078125,415215.0
+2015-04-12,39.482086181640625,40.11379623413086,39.166229248046875,39.32415771484375,397719.0
+2015-04-13,39.482086181640625,40.11379623413086,39.32415771484375,39.482086181640625,232331.0
+2015-04-14,39.166229248046875,39.6400146484375,37.902801513671875,39.32415771484375,1071075.0
+2015-04-15,39.6400146484375,41.06136703491211,39.6400146484375,40.903438568115234,1573490.0
+2015-04-16,41.06136703491211,41.219295501708984,40.11379623413086,40.587581634521484,380802.0
+2015-04-19,41.06136703491211,41.535152435302734,40.42965316772461,40.903438568115234,424619.0
+2015-04-20,41.06136703491211,41.219295501708984,40.42965316772461,41.06136703491211,243086.0
+2015-04-21,40.587581634521484,41.37722396850586,39.95587158203125,39.95587158203125,546690.0
+2015-04-22,42.23243713378906,42.23243713378906,40.60811233520508,40.60811233520508,891754.0
+2015-04-23,40.60811233520508,40.60811233520508,39.886192321777344,40.427635192871094,217506.0
+2015-04-26,40.427635192871094,41.51051712036133,40.427635192871094,41.3011589050293,372290.0
+2015-04-27,41.14955520629883,41.14955520629883,40.60811233520508,40.795814514160156,197411.0
+2015-04-28,40.60811233520508,40.78859329223633,39.886192321777344,40.18217849731445,262353.0
+2015-04-29,40.427635192871094,40.60811233520508,39.886192321777344,40.225494384765625,447348.0
+2015-04-30,40.247154235839844,40.60811233520508,39.886192321777344,40.03779602050781,185470.0
+2015-05-03,40.066673278808594,40.427635192871094,39.705711364746094,39.720149993896484,416511.0
+2015-05-04,39.705711364746094,39.705711364746094,38.98379135131836,39.4891357421875,175277.0
+2015-05-05,39.705711364746094,39.705711364746094,38.26186752319336,38.64448547363281,483958.0
+2015-05-06,38.62282943725586,38.62282943725586,38.08138656616211,38.41347122192383,236152.0
+2015-05-07,39.164268493652344,39.164268493652344,38.26186752319336,38.44956588745117,386412.0
+2015-05-10,38.62282943725586,39.344749450683594,38.44234848022461,39.25090026855469,283947.0
+2015-05-11,39.344749450683594,39.344749450683594,38.44234848022461,38.557857513427734,339662.0
+2015-05-12,38.80331039428711,38.80331039428711,38.08138656616211,38.51454162597656,147520.0
+2015-05-13,38.62282943725586,38.62282943725586,37.72042465209961,38.06694793701172,313972.0
+2015-05-14,38.26186752319336,38.44234848022461,37.53994369506836,37.73486328125,305526.0
+2015-05-17,37.90090560913086,37.90090560913086,37.53994369506836,37.88646697998047,242341.0
+2015-05-18,37.90090560913086,37.90090560913086,37.53994369506836,37.641014099121094,306407.0
+2015-05-19,37.53994369506836,37.72042465209961,37.359466552734375,37.71320724487305,470525.0
+2015-05-20,37.72042465209961,38.98379135131836,37.72042465209961,38.24742889404297,1141368.0
+2015-05-21,38.26186752319336,38.62282943725586,37.90090560913086,38.03807067871094,490756.0
+2015-05-24,37.90090560913086,38.26186752319336,37.53994369506836,37.90090560913086,275071.0
+2015-05-25,37.90090560913086,38.98379135131836,37.72042465209961,38.211334228515625,553633.0
+2015-05-26,38.08138656616211,38.98379135131836,37.90090560913086,38.78165054321289,851718.0
+2015-05-27,39.164268493652344,39.525230407714844,38.80331039428711,39.2364616394043,1738648.0
+2015-05-28,39.344749450683594,40.60811233520508,39.164268493652344,39.61186218261719,2106730.0
+2015-05-31,39.705711364746094,39.705711364746094,38.08138656616211,38.355716705322266,435376.0
+2015-06-01,38.44234848022461,38.44234848022461,37.53994369506836,38.08138656616211,379020.0
+2015-06-02,38.08138656616211,38.80331039428711,38.08138656616211,38.61560821533203,334285.0
+2015-06-03,38.62282943725586,40.066673278808594,38.44234848022461,39.373626708984375,1226010.0
+2015-06-04,39.525230407714844,39.886192321777344,38.98379135131836,39.092079162597656,460652.0
+2015-06-07,38.98379135131836,38.98379135131836,38.08138656616211,38.26908874511719,257544.0
+2015-06-08,38.26186752319336,38.98379135131836,37.72042465209961,38.21855163574219,220016.0
+2015-06-09,38.26186752319336,38.62282943725586,37.90090560913086,38.326839447021484,303600.0
+2015-06-10,38.62282943725586,39.344749450683594,38.44234848022461,39.092079162597656,422109.0
+2015-06-11,39.344749450683594,39.525230407714844,39.164268493652344,39.164268493652344,303060.0
+2015-06-14,39.164268493652344,39.886192321777344,38.80331039428711,39.6912727355957,365128.0
+2015-06-15,39.886192321777344,40.427635192871094,39.344749450683594,40.095550537109375,757961.0
+2015-06-16,40.066673278808594,40.066673278808594,38.98379135131836,39.14983367919922,286849.0
+2015-06-17,39.164268493652344,39.164268493652344,38.62282943725586,38.66614532470703,277829.0
+2015-06-18,38.80331039428711,38.80331039428711,38.08138656616211,38.24742889404297,161215.0
+2015-06-21,38.44234848022461,38.44234848022461,37.178985595703125,37.22951889038086,234432.0
+2015-06-22,37.53994369506836,38.98379135131836,37.178985595703125,38.65170669555664,402938.0
+2015-06-23,38.62282943725586,38.80331039428711,38.26186752319336,38.61560821533203,123270.0
+2015-06-24,38.62282943725586,39.344749450683594,38.62282943725586,39.214805603027344,178753.0
+2015-06-25,38.98379135131836,40.78859329223633,38.98379135131836,40.420413970947266,727574.0
+2015-06-28,40.78859329223633,41.14955520629883,39.705711364746094,40.75971984863281,362443.0
+2015-06-29,39.886192321777344,39.886192321777344,38.98379135131836,39.395286560058594,245365.0
+2015-06-30,38.80331039428711,39.525230407714844,38.44234848022461,39.30865478515625,68238.0
+2015-07-01,39.525230407714844,40.066673278808594,38.80331039428711,38.9260368347168,331031.0
+2015-07-02,38.80331039428711,39.344749450683594,38.44234848022461,38.543418884277344,237002.0
+2015-07-05,38.26186752319336,39.886192321777344,38.08138656616211,39.84287643432617,229034.0
+2015-07-06,39.705711364746094,40.78859329223633,39.164268493652344,40.766937255859375,483491.0
+2015-07-07,40.066673278808594,44.7591667175293,40.066673278808594,44.030025482177734,1486420.0
+2015-07-08,42.95436096191406,43.85676193237305,42.05195617675781,43.06986618041992,1166883.0
+2015-07-09,42.95436096191406,43.31532287597656,41.87147903442383,42.9471435546875,680271.0
+2015-07-12,42.95436096191406,45.1201286315918,42.95436096191406,43.92173767089844,628141.0
+2015-07-13,42.77388000488281,42.95436096191406,40.427635192871094,40.600894927978516,1141404.0
+2015-07-14,40.60811233520508,40.96907424926758,39.705711364746094,40.10276794433594,316153.0
+2015-07-15,40.066673278808594,40.247154235839844,39.344749450683594,39.62630081176758,240133.0
+2015-07-19,39.62630081176758,39.62630081176758,39.62630081176758,39.62630081176758,0.0
+2015-07-20,39.62630081176758,39.62630081176758,39.62630081176758,39.62630081176758,0.0
+2015-07-21,39.62630081176758,39.62630081176758,39.62630081176758,39.62630081176758,0.0
+2015-07-22,39.886192321777344,40.427635192871094,39.344749450683594,39.886192321777344,143821.0
+2015-07-23,39.886192321777344,40.96907424926758,39.525230407714844,40.427635192871094,368725.0
+2015-07-26,40.60811233520508,41.69099807739258,40.60811233520508,40.8319091796875,231504.0
+2015-07-27,40.78859329223633,40.96907424926758,39.705711364746094,39.9078483581543,243234.0
+2015-07-28,40.247154235839844,40.78859329223633,39.886192321777344,40.427635192871094,268282.0
+2015-07-29,40.78859329223633,40.78859329223633,40.427635192871094,40.427635192871094,209900.0
+2015-07-30,40.427635192871094,40.427635192871094,40.066673278808594,40.081111907958984,50718.0
+2015-08-02,38.98379135131836,39.164268493652344,37.53994369506836,37.95144271850586,88116.0
+2015-08-03,38.44234848022461,39.705711364746094,38.44234848022461,39.54689025878906,127269.0
+2015-08-04,39.164268493652344,39.344749450683594,38.44234848022461,38.98379135131836,137293.0
+2015-08-05,38.98379135131836,39.886192321777344,38.44234848022461,38.78887176513672,405856.0
+2015-08-06,38.80331039428711,38.80331039428711,38.26186752319336,38.51454162597656,96353.0
+2015-08-09,38.26186752319336,38.44234848022461,37.359466552734375,37.56882095336914,490347.0
+2015-08-10,37.72042465209961,38.08138656616211,37.178985595703125,37.72764587402344,318726.0
+2015-08-11,38.08138656616211,38.44234848022461,36.457061767578125,36.69529724121094,579022.0
+2015-08-12,36.096099853515625,36.276580810546875,35.37417984008789,36.1394157409668,138560.0
+2015-08-13,36.818023681640625,37.178985595703125,36.637542724609375,37.05625915527344,198961.0
+2015-08-16,37.359466552734375,37.359466552734375,35.446372985839844,36.15385437011719,105018.0
+2015-08-17,35.807334899902344,36.637542724609375,35.590755462646484,35.951717376708984,173455.0
+2015-08-18,35.73514175415039,35.73514175415039,32.55868148803711,33.22285079956055,263563.0
+2015-08-19,33.064029693603516,33.569374084472656,32.12553024291992,32.4648323059082,230630.0
+2015-08-20,31.042646408081055,33.35279846191406,31.042646408081055,33.078468322753906,548732.0
+2015-08-23,30.320724487304688,31.62018585205078,30.320724487304688,30.905481338500977,669163.0
+2015-08-24,31.042646408081055,31.18703269958496,28.876880645751953,30.255752563476562,388249.0
+2015-08-25,31.114839553833008,32.48649215698242,30.39291763305664,32.45761489868164,278732.0
+2015-08-26,31.764568328857422,32.342105865478516,31.764568328857422,31.84398078918457,219965.0
+2015-08-27,33.064029693603516,33.930335998535156,32.26991653442383,32.479270935058594,312654.0
+2015-08-30,33.4971809387207,34.29129409790039,33.4971809387207,33.62712860107422,376283.0
+2015-08-31,33.208412170410156,33.208412170410156,31.98114585876465,32.76803970336914,240909.0
+2015-09-01,33.13622283935547,33.208412170410156,32.12553024291992,32.161624908447266,355024.0
+2015-09-02,31.475799560546875,31.764568328857422,30.970455169677734,31.309757232666016,679110.0
+2015-09-03,31.62018585205078,31.6923770904541,31.114839553833008,31.605745315551758,268674.0
+2015-09-06,31.403608322143555,31.62018585205078,30.82607078552246,30.919919967651367,117608.0
+2015-09-07,31.114839553833008,31.3314151763916,30.82607078552246,30.898263931274414,140301.0
+2015-09-08,31.042646408081055,31.18703269958496,30.609493255615234,31.07874298095703,130282.0
+2015-09-09,31.547992706298828,32.197723388671875,31.403608322143555,32.11831283569336,338476.0
+2015-09-10,31.475799560546875,32.342105865478516,31.475799560546875,32.161624908447266,285216.0
+2015-09-13,32.26991653442383,32.847450256347656,31.908954620361328,31.98114585876465,181732.0
+2015-09-14,31.908954620361328,32.26991653442383,31.475799560546875,31.475799560546875,140854.0
+2015-09-15,31.547992706298828,32.48649215698242,31.547992706298828,31.547992706298828,219404.0
+2015-09-16,31.764568328857422,31.764568328857422,31.3314151763916,31.475799560546875,123359.0
+2015-09-17,31.475799560546875,31.764568328857422,31.114839553833008,31.403608322143555,49581.0
+2015-09-20,31.547992706298828,32.197723388671875,31.114839553833008,31.908954620361328,97680.0
+2015-09-21,32.05333709716797,34.2191047668457,31.98114585876465,33.35279846191406,257080.0
+2015-09-27,33.35279846191406,33.35279846191406,33.35279846191406,33.35279846191406,0.0
+2015-09-28,33.35279846191406,33.35279846191406,33.35279846191406,33.35279846191406,0.0
+2015-09-29,32.91964340209961,33.064029693603516,32.342105865478516,32.48649215698242,118532.0
+2015-09-30,32.703067779541016,33.569374084472656,32.55868148803711,33.064029693603516,976164.0
+2015-10-01,33.424991607666016,33.424991607666016,33.13622283935547,33.208412170410156,135981.0
+2015-10-04,33.569374084472656,34.50787353515625,33.35279846191406,33.930335998535156,85581.0
+2015-10-05,33.930335998535156,35.30198669433594,33.930335998535156,34.7966423034668,186251.0
+2015-10-06,35.01321792602539,35.229793548583984,34.7966423034668,34.94102478027344,104033.0
+2015-10-07,35.30198669433594,35.30198669433594,34.7966423034668,34.7966423034668,56301.0
+2015-10-08,34.7966423034668,35.229793548583984,34.29129409790039,35.01321792602539,115159.0
+2015-10-11,35.01321792602539,35.446372985839844,35.01321792602539,35.085411071777344,216772.0
+2015-10-12,34.94102478027344,35.01321792602539,34.14691162109375,34.4356803894043,315079.0
+2015-10-13,34.29129409790039,34.29129409790039,33.64156723022461,33.64156723022461,163480.0
+2015-10-14,33.71376037597656,33.78594970703125,33.569374084472656,33.78594970703125,101350.0
+2015-10-15,33.78594970703125,34.724449157714844,33.78594970703125,33.78594970703125,362547.0
+2015-10-18,34.002525329589844,34.0747184753418,33.569374084472656,34.002525329589844,137570.0
+2015-10-19,33.930335998535156,34.14691162109375,33.8581428527832,33.99530792236328,28019.0
+2015-10-20,33.78594970703125,34.0747184753418,33.35279846191406,33.78594970703125,79364.0
+2015-10-21,33.13622283935547,33.13622283935547,30.82607078552246,31.114839553833008,166977.0
+2015-10-22,31.042646408081055,31.403608322143555,29.887571334838867,29.95976448059082,323634.0
+2015-10-25,30.320724487304688,30.39291763305664,29.95976448059082,29.95976448059082,79245.0
+2015-10-26,30.320724487304688,30.609493255615234,29.95976448059082,30.57339859008789,154188.0
+2015-10-27,30.681686401367188,31.836761474609375,30.320724487304688,30.919919967651367,472963.0
+2015-10-28,30.537302017211914,31.403608322143555,30.537302017211914,31.403608322143555,78606.0
+2015-10-29,31.6923770904541,32.41429901123047,31.042646408081055,31.071523666381836,242157.0
+2015-11-01,31.042646408081055,31.042646408081055,30.320724487304688,30.688905715942383,22187.0
+2015-11-02,30.82607078552246,31.25922393798828,30.82607078552246,31.071523666381836,41072.0
+2015-11-03,31.18703269958496,31.18703269958496,30.465110778808594,30.88382339477539,27574.0
+2015-11-04,30.681686401367188,30.82607078552246,30.537302017211914,30.7683162689209,341474.0
+2015-11-05,30.898263931274414,31.18703269958496,30.39291763305664,30.761098861694336,1187813.0
+2015-11-08,30.82607078552246,30.82607078552246,29.887571334838867,30.234094619750977,403072.0
+2015-11-09,30.320724487304688,30.537302017211914,30.03195571899414,30.197998046875,279390.0
+2015-11-10,30.320724487304688,30.320724487304688,29.670995712280273,29.7359676361084,308736.0
+2015-11-11,29.887571334838867,30.104148864746094,29.310033798217773,29.86591339111328,937991.0
+2015-11-12,29.887571334838867,30.104148864746094,29.59880256652832,29.707090377807617,191628.0
+2015-11-15,28.443727493286133,29.021265029907227,28.154958724975586,28.47982406616211,265906.0
+2015-11-16,28.660303115844727,28.660303115844727,27.79399871826172,28.29934310913086,348832.0
+2015-11-17,28.443727493286133,28.804689407348633,27.93838119506836,28.053890228271484,169838.0
+2015-11-18,28.082767486572266,28.082767486572266,27.505229949951172,27.70014762878418,417956.0
+2015-11-19,27.649614334106445,28.010574340820312,27.649614334106445,27.931163787841797,277523.0
+2015-11-22,28.154958724975586,28.588111877441406,28.154958724975586,28.472604751586914,462861.0
+2015-11-23,28.515920639038086,29.59880256652832,28.371536254882812,28.573673248291016,935954.0
+2015-11-24,28.804689407348633,29.021265029907227,28.443727493286133,28.472604751586914,323307.0
+2015-11-25,28.515920639038086,28.588111877441406,28.22715187072754,28.385974884033203,211812.0
+2015-11-26,28.443727493286133,28.588111877441406,28.22715187072754,28.277685165405273,161734.0
+2015-11-29,28.29934310913086,28.588111877441406,28.154958724975586,28.263246536254883,98676.0
+2015-11-30,28.29934310913086,28.29934310913086,28.010574340820312,28.082767486572266,193957.0
+2015-12-01,28.082767486572266,28.22715187072754,28.010574340820312,28.126081466674805,764016.0
+2015-12-02,28.29934310913086,29.09345817565918,28.082767486572266,28.41485023498535,725998.0
+2015-12-03,28.29934310913086,28.371536254882812,27.79399871826172,27.858970642089844,214279.0
+2015-12-06,27.79399871826172,28.082767486572266,27.721805572509766,27.960039138793945,178530.0
+2015-12-07,28.082767486572266,28.082767486572266,27.43303680419922,27.454694747924805,216030.0
+2015-12-08,27.216459274291992,27.216459274291992,26.061384201049805,26.285181045532227,336444.0
+2015-12-09,26.422346115112305,26.71111488342285,25.772615432739258,25.765396118164062,187883.0
+2015-12-10,25.772615432739258,25.772615432739258,24.328771591186523,24.54534912109375,367413.0
+2015-12-13,23.101505279541016,23.823427200317383,23.101505279541016,23.505781173706055,283512.0
+2015-12-14,23.67904281616211,23.967811584472656,23.462465286254883,23.58519172668457,257077.0
+2015-12-15,23.462465286254883,24.328771591186523,23.462465286254883,23.996688842773438,487096.0
+2015-12-16,24.47315788269043,24.47315788269043,22.88492774963379,23.209793090820312,1024348.0
+2015-12-17,23.31808090209961,24.18438720703125,23.31808090209961,23.73679542541504,478686.0
+2015-12-20,23.606849670410156,24.834117889404297,23.534658432006836,23.996688842773438,875079.0
+2015-12-21,24.11219596862793,24.256580352783203,23.823427200317383,24.054441452026367,255110.0
+2015-12-22,24.18438720703125,26.422346115112305,24.18438720703125,26.422346115112305,1313500.0
+2015-12-23,26.566730499267578,28.515920639038086,25.41165542602539,25.57769775390625,1091623.0
+2015-12-24,25.84480857849121,26.27796173095703,24.97850227355957,25.086790084838867,571964.0
+2015-12-27,25.05069351196289,25.772615432739258,24.834117889404297,25.101228713989258,508423.0
+2015-12-28,25.195079803466797,25.339462280273438,24.400964736938477,24.870214462280273,1393766.0
+2015-12-29,23.967811584472656,25.41165542602539,23.967811584472656,25.223955154418945,839967.0
+2015-12-30,25.267271041870117,25.267271041870117,24.54534912109375,24.76914405822754,601466.0
+2015-12-31,24.834117889404297,25.05069351196289,24.54534912109375,24.899091720581055,571355.0
+2016-01-03,24.689733505249023,25.267271041870117,24.61754035949707,25.252832412719727,532049.0
+2016-01-04,24.97850227355957,24.97850227355957,23.029312133789062,23.325300216674805,1480767.0
+2016-01-05,23.31808090209961,23.67904281616211,21.65766143798828,21.845359802246094,3401875.0
+2016-01-06,22.01862144470215,22.01862144470215,20.791353225708008,20.870765686035156,2107978.0
+2016-01-07,18.986549377441406,20.213817596435547,18.842164993286133,18.87826156616211,1881804.0
+2016-01-10,18.87826156616211,18.87826156616211,18.87826156616211,18.87826156616211,0.0
+2016-01-11,18.87826156616211,18.87826156616211,18.87826156616211,18.87826156616211,0.0
+2016-01-12,17.83147430419922,18.986549377441406,17.83147430419922,18.582273483276367,674592.0
+2016-01-13,18.76997184753418,18.986549377441406,17.975858688354492,18.307941436767578,799623.0
+2016-01-14,18.048049926757812,18.048049926757812,16.49591827392578,16.835220336914062,548448.0
+2016-01-17,15.232555389404297,15.521323204040527,15.160362243652344,15.189238548278809,433624.0
+2016-01-18,15.160362243652344,15.737899780273438,15.01597785949707,15.319185256958008,764356.0
+2016-01-19,15.918379783630371,16.784687042236328,15.810091972351074,16.683618545532227,515273.0
+2016-01-20,15.521323204040527,15.521323204040527,15.01597785949707,15.01597785949707,1154558.0
+2016-01-21,13.78870964050293,14.438440322875977,13.536038398742676,13.868122100830078,1066756.0
+2016-01-24,14.83549690246582,14.97988224029541,14.330151557922363,14.416783332824707,933294.0
+2016-01-25,13.824807167053223,14.97988224029541,13.824807167053223,14.5322904586792,978954.0
+2016-01-26,14.438440322875977,14.871593475341797,14.113574981689453,14.770524024963379,1225865.0
+2016-01-27,14.97988224029541,15.59351634979248,14.727209091186523,15.030415534973145,1142620.0
+2016-01-28,15.088170051574707,15.990572929382324,15.088170051574707,15.709023475646973,1239801.0
+2016-01-31,16.13495635986328,16.5681095123291,15.882284164428711,16.03388786315918,2688045.0
+2016-02-01,15.6657075881958,16.423725128173828,15.6657075881958,16.171052932739258,1435423.0
+2016-02-02,15.882284164428711,17.253936767578125,15.882284164428711,16.098861694335938,2285018.0
+2016-02-03,16.026668548583984,16.5681095123291,15.737899780273438,16.329875946044922,1336904.0
+2016-02-04,16.820783615112305,16.892974853515625,16.459821701049805,16.510356903076172,620916.0
+2016-02-07,15.918379783630371,16.820783615112305,15.918379783630371,16.48147964477539,809673.0
+2016-02-08,16.604206085205078,17.253936767578125,15.882284164428711,16.279340744018555,2185862.0
+2016-02-09,16.026668548583984,16.67639923095703,15.990572929382324,16.416507720947266,969607.0
+2016-02-10,16.243244171142578,16.423725128173828,16.13495635986328,16.308218002319336,701420.0
+2016-02-11,16.532014846801758,16.74859046936035,14.691113471984863,14.71277141571045,1043568.0
+2016-02-14,15.124265670776367,15.196457862854004,13.572134017944336,13.622668266296387,1078703.0
+2016-02-15,13.680421829223633,14.438440322875977,13.355557441711426,14.207425117492676,818728.0
+2016-02-16,14.510631561279297,14.907690048217773,13.96919059753418,14.257960319519043,1637399.0
+2016-02-17,14.221863746643066,15.521323204040527,14.185768127441406,15.117047309875488,1538215.0
+2016-02-18,15.59351634979248,15.954477310180664,15.557418823242188,15.709023475646973,1148837.0
+2016-02-21,14.149670600891113,15.954477310180664,14.149670600891113,15.694584846496582,658195.0
+2016-02-22,15.810091972351074,16.098861694335938,15.701804161071777,15.968914985656738,836037.0
+2016-02-23,16.06276512145996,17.3983211517334,15.882284164428711,16.97960662841797,3046982.0
+2016-02-24,16.892974853515625,17.975858688354492,16.640302658081055,16.878536224365234,3145519.0
+2016-02-25,17.29003143310547,17.29003143310547,16.604206085205078,16.73415184020996,1228293.0
+2016-02-28,16.965166091918945,17.687089920043945,16.85687828063965,17.131208419799805,2213352.0
+2016-02-29,17.181743621826172,17.867570877075195,16.965166091918945,17.0373592376709,2838399.0
+2016-03-01,17.687089920043945,17.687089920043945,17.21784019470215,17.27559471130371,861624.0
+2016-03-02,17.3983211517334,18.33681869506836,17.3983211517334,18.192434310913086,1953317.0
+2016-03-03,18.409011840820312,19.275318145751953,18.409011840820312,19.138153076171875,2123266.0
+2016-03-06,19.49189567565918,20.141624450683594,19.275318145751953,19.888952255249023,668782.0
+2016-03-07,20.286008834838867,21.080123901367188,20.06943130493164,20.906862258911133,1261982.0
+2016-03-08,20.935739517211914,21.080123901367188,19.99724006652832,20.054994583129883,1025562.0
+2016-03-09,20.06943130493164,20.06943130493164,19.49189567565918,19.852855682373047,614244.0
+2016-03-10,19.99724006652832,20.141624450683594,19.708471298217773,19.860074996948242,301556.0
+2016-03-13,19.708471298217773,20.141624450683594,19.708471298217773,19.975582122802734,328685.0
+2016-03-14,19.925048828125,20.06943130493164,18.986549377441406,19.087617874145508,348671.0
+2016-03-15,19.058740615844727,19.058740615844727,18.192434310913086,18.654464721679688,841809.0
+2016-03-16,18.553396224975586,19.852855682373047,18.409011840820312,19.405263900756836,452913.0
+2016-03-17,19.852855682373047,20.141624450683594,19.5640869140625,19.83119773864746,427760.0
+2016-03-20,20.574777603149414,21.441083908081055,20.213817596435547,20.675846099853516,1373601.0
+2016-03-21,20.719161987304688,20.935739517211914,20.286008834838867,20.44483184814453,540972.0
+2016-03-22,20.574777603149414,20.574777603149414,19.852855682373047,20.076650619506836,349216.0
+2016-03-23,20.06943130493164,20.574777603149414,19.780662536621094,20.459270477294922,709699.0
+2016-03-24,20.213817596435547,20.286008834838867,19.780662536621094,20.24991226196289,489327.0
+2016-03-27,20.286008834838867,20.43039321899414,19.925048828125,20.41595458984375,259586.0
+2016-03-28,20.50258445739746,20.86354637145996,20.286008834838867,20.76247787475586,483999.0
+2016-03-29,20.86354637145996,21.080123901367188,20.213817596435547,20.560338973999023,555354.0
+2016-03-30,20.50258445739746,20.86354637145996,20.43039321899414,20.84910774230957,258358.0
+2016-03-31,20.574777603149414,21.513275146484375,20.574777603149414,21.02958869934082,564932.0
+2016-04-03,20.719161987304688,20.791353225708008,20.141624450683594,20.358200073242188,120047.0
+2016-04-04,20.791353225708008,21.080123901367188,20.43039321899414,21.007930755615234,188959.0
+2016-04-05,20.86354637145996,22.0908145904541,20.574777603149414,21.217287063598633,265261.0
+2016-04-06,21.513275146484375,21.513275146484375,21.152315139770508,21.231727600097656,163151.0
+2016-04-07,21.29669952392578,21.65766143798828,20.935739517211914,21.051246643066406,152512.0
+2016-04-10,21.368892669677734,21.368892669677734,21.080123901367188,21.202850341796875,59836.0
+2016-04-11,21.007930755615234,21.152315139770508,20.935739517211914,21.05846405029297,50391.0
+2016-04-12,21.080123901367188,21.368892669677734,20.935739517211914,21.05846405029297,195246.0
+2016-04-13,21.080123901367188,21.152315139770508,20.935739517211914,21.065685272216797,152467.0
+2016-04-14,21.007930755615234,21.513275146484375,20.935739517211914,21.368892669677734,233842.0
+2016-04-17,21.441083908081055,21.441083908081055,20.791353225708008,20.856327056884766,263808.0
+2016-04-18,20.574777603149414,20.719161987304688,20.286008834838867,20.44483184814453,854265.0
+2016-04-19,19.925048828125,19.99724006652832,19.780662536621094,19.925048828125,764800.0
+2016-04-20,19.925048828125,20.06943130493164,19.419702529907227,19.49189567565918,572541.0
+2016-04-21,19.852855682373047,19.852855682373047,19.419702529907227,19.441360473632812,635471.0
+2016-04-24,19.63627815246582,19.708471298217773,19.419702529907227,19.48467445373535,1086510.0
+2016-04-25,19.49189567565918,19.63627815246582,19.347509384155273,19.48467445373535,324691.0
+2016-04-26,19.5640869140625,19.852855682373047,19.419702529907227,19.477455139160156,1059536.0
+2016-04-27,19.13093376159668,19.203126907348633,18.842164993286133,18.90713882446289,1415697.0
+2016-04-28,18.986549377441406,19.419702529907227,18.914356231689453,19.361949920654297,1236794.0
+2016-05-01,19.49189567565918,19.925048828125,19.347509384155273,19.657936096191406,1565181.0
+2016-05-02,19.63627815246582,19.708471298217773,19.347509384155273,19.441360473632812,482218.0
+2016-05-03,19.5640869140625,19.708471298217773,18.842164993286133,18.972110748291016,750430.0
+2016-05-04,18.842164993286133,18.914356231689453,18.625587463378906,18.827726364135742,554012.0
+2016-05-05,19.058740615844727,19.058740615844727,18.842164993286133,18.90713882446289,515845.0
+2016-05-08,19.058740615844727,20.141624450683594,19.058740615844727,19.80232048034668,2519903.0
+2016-05-09,19.925048828125,19.99724006652832,19.708471298217773,19.838417053222656,1339966.0
+2016-05-10,19.780662536621094,19.852855682373047,19.49189567565918,19.542428970336914,798500.0
+2016-05-11,19.5640869140625,19.708471298217773,19.49189567565918,19.6651554107666,481320.0
+2016-05-12,19.780662536621094,19.925048828125,19.63627815246582,19.672374725341797,294947.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,19.275318145751953,19.5640869140625,18.914356231689453,19.159809112548828,731522.0
+2016-05-25,19.419702529907227,19.63627815246582,19.13093376159668,19.54964828491211,395965.0
+2016-05-26,19.63627815246582,19.708471298217773,19.275318145751953,19.340290069580078,676139.0
+2016-05-29,19.347509384155273,19.347509384155273,18.553396224975586,18.690561294555664,623485.0
+2016-05-30,18.625587463378906,18.986549377441406,18.120243072509766,18.228530883789062,493375.0
+2016-05-31,18.409011840820312,18.553396224975586,18.120243072509766,18.53173828125,361105.0
+2016-06-01,18.76997184753418,19.63627815246582,18.76997184753418,19.159809112548828,590486.0
+2016-06-02,19.203126907348633,19.203126907348633,18.842164993286133,18.943233489990234,270120.0
+2016-06-05,18.986549377441406,19.13093376159668,18.553396224975586,18.61836814880371,120550.0
+2016-06-06,18.625587463378906,18.76997184753418,18.553396224975586,18.748315811157227,167167.0
+2016-06-07,18.76997184753418,19.275318145751953,18.69778060913086,19.13093376159668,267796.0
+2016-06-08,19.203126907348633,20.358200073242188,19.203126907348633,19.708471298217773,823978.0
+2016-06-09,19.852855682373047,19.925048828125,19.63627815246582,19.701251983642578,305447.0
+2016-06-12,19.63627815246582,21.65766143798828,19.63627815246582,21.260604858398438,1831025.0
+2016-06-13,21.152315139770508,21.29669952392578,20.574777603149414,20.791353225708008,1178341.0
+2016-06-14,,,,,
+2016-06-15,20.719161987304688,21.007930755615234,19.780662536621094,19.860074996948242,405121.0
+2016-06-16,19.925048828125,20.646970748901367,19.63627815246582,19.932266235351562,535496.0
+2016-06-19,20.06943130493164,20.43039321899414,19.99724006652832,20.26435089111328,128500.0
+2016-06-20,20.358200073242188,20.358200073242188,19.925048828125,20.054994583129883,77342.0
+2016-06-21,20.358200073242188,20.358200073242188,20.06943130493164,20.1344051361084,85977.0
+2016-06-22,19.99724006652832,20.141624450683594,19.780662536621094,19.83119773864746,70292.0
+2016-06-23,19.780662536621094,20.358200073242188,19.708471298217773,20.358200073242188,151760.0
+2016-06-26,19.13093376159668,20.06943130493164,19.13093376159668,20.06943130493164,123484.0
+2016-06-27,20.213817596435547,20.935739517211914,19.99724006652832,20.141624450683594,288738.0
+2016-06-28,19.99724006652832,20.791353225708008,19.852855682373047,20.358200073242188,515989.0
+2016-06-29,20.358200073242188,20.646970748901367,20.213817596435547,20.574777603149414,395678.0
+2016-06-30,20.43039321899414,20.43039321899414,19.99724006652832,20.06943130493164,336734.0
+2016-07-03,20.43039321899414,20.43039321899414,19.99724006652832,20.06943130493164,336734.0
+2016-07-04,20.06943130493164,20.06943130493164,20.06943130493164,20.06943130493164,0.0
+2016-07-05,20.06943130493164,20.06943130493164,20.06943130493164,20.06943130493164,0.0
+2016-07-06,20.06943130493164,20.06943130493164,20.06943130493164,20.06943130493164,0.0
+2016-07-10,20.213817596435547,20.213817596435547,19.99724006652832,20.06943130493164,134888.0
+2016-07-11,20.06943130493164,20.06943130493164,19.852855682373047,19.925048828125,148808.0
+2016-07-12,19.99724006652832,20.43039321899414,19.925048828125,19.925048828125,474304.0
+2016-07-14,20.141624450683594,20.141624450683594,19.708471298217773,19.708471298217773,508517.0
+2016-07-17,19.852855682373047,19.99724006652832,19.780662536621094,19.925048828125,135121.0
+2016-07-18,19.925048828125,20.06943130493164,19.780662536621094,20.06943130493164,165848.0
+2016-07-19,20.06943130493164,20.574777603149414,19.780662536621094,19.925048828125,960325.0
+2016-07-20,20.06943130493164,20.358200073242188,19.99724006652832,20.213817596435547,699078.0
+2016-07-21,20.213817596435547,20.358200073242188,19.058740615844727,19.13093376159668,688185.0
+2016-07-24,19.13093376159668,19.419702529907227,18.842164993286133,18.914356231689453,159039.0
+2016-07-25,18.986549377441406,18.986549377441406,18.69778060913086,18.986549377441406,178225.0
+2016-07-26,18.914356231689453,18.914356231689453,18.69778060913086,18.69778060913086,63825.0
+2016-07-27,18.69778060913086,18.76997184753418,17.614896774291992,17.687089920043945,446609.0
+2016-07-28,17.687089920043945,17.687089920043945,16.532014846801758,16.67639923095703,582145.0
+2016-07-31,15.882284164428711,16.784687042236328,15.59351634979248,16.784687042236328,514628.0
+2016-08-01,16.784687042236328,17.001262664794922,16.67639923095703,17.001262664794922,202724.0
+2016-08-02,16.965166091918945,17.253936767578125,16.49591827392578,16.784687042236328,310358.0
+2016-08-03,16.640302658081055,16.67639923095703,16.387630462646484,16.640302658081055,323232.0
+2016-08-04,16.74859046936035,17.001262664794922,16.74859046936035,16.965166091918945,437103.0
+2016-08-07,17.10955238342285,17.10955238342285,16.892974853515625,16.892974853515625,91182.0
+2016-08-08,16.965166091918945,17.073455810546875,16.604206085205078,16.712495803833008,249808.0
+2016-08-09,16.784687042236328,16.784687042236328,16.5681095123291,16.604206085205078,590295.0
+2016-08-10,16.640302658081055,16.640302658081055,16.49591827392578,16.5681095123291,474220.0
+2016-08-11,16.604206085205078,16.604206085205078,16.351533889770508,16.49591827392578,224941.0
+2016-08-14,16.532014846801758,16.640302658081055,16.423725128173828,16.459821701049805,240063.0
+2016-08-15,16.459821701049805,16.49591827392578,16.207149505615234,16.207149505615234,251711.0
+2016-08-16,16.171052932739258,16.207149505615234,15.882284164428711,15.918379783630371,417341.0
+2016-08-17,15.918379783630371,15.918379783630371,14.83549690246582,14.943785667419434,763826.0
+2016-08-18,14.943785667419434,15.160362243652344,14.294055938720703,14.510631561279297,1392901.0
+2016-08-21,14.510631561279297,14.655016899108887,14.330151557922363,14.36624813079834,395416.0
+2016-08-22,14.330151557922363,14.330151557922363,13.78870964050293,13.89699935913086,430219.0
+2016-08-23,13.860902786254883,13.93309497833252,13.608229637145996,13.824807167053223,1077193.0
+2016-08-24,14.005287170410156,14.005287170410156,13.102884292602539,13.102884292602539,926588.0
+2016-08-25,12.994595527648926,13.066787719726562,12.850212097167969,12.958499908447266,451451.0
+2016-08-28,13.066787719726562,13.355557441711426,13.066787719726562,13.211173057556152,666745.0
+2016-08-29,13.283365249633789,13.536038398742676,13.211173057556152,13.31946086883545,1646684.0
+2016-08-30,13.31946086883545,13.96919059753418,13.31946086883545,13.96919059753418,1785926.0
+2016-08-31,13.96919059753418,13.96919059753418,13.427748680114746,13.4999418258667,746892.0
+2016-09-01,13.355557441711426,13.4999418258667,12.958499908447266,13.355557441711426,685898.0
+2016-09-04,13.355557441711426,13.536038398742676,13.31946086883545,13.536038398742676,524571.0
+2016-09-05,13.536038398742676,13.824807167053223,13.536038398742676,13.71651840209961,620694.0
+2016-09-06,13.644326210021973,13.75261402130127,13.4999418258667,13.536038398742676,303442.0
+2016-09-07,13.536038398742676,13.572134017944336,13.355557441711426,13.4999418258667,259359.0
+2016-09-08,13.4999418258667,13.608229637145996,13.427748680114746,13.463846206665039,269998.0
+2016-09-11,13.463846206665039,13.463846206665039,13.463846206665039,13.463846206665039,0.0
+2016-09-12,13.463846206665039,13.463846206665039,13.463846206665039,13.463846206665039,0.0
+2016-09-18,13.391653060913086,13.536038398742676,13.283365249633789,13.391653060913086,179538.0
+2016-09-19,13.427748680114746,13.427748680114746,12.705826759338379,12.994595527648926,214832.0
+2016-09-20,12.994595527648926,12.994595527648926,12.814115524291992,12.850212097167969,293143.0
+2016-09-21,12.922404289245605,13.030692100524902,12.886307716369629,12.922404289245605,524135.0
+2016-09-22,12.922404289245605,13.030692100524902,12.886307716369629,12.922404289245605,524135.0
+2016-09-25,12.922404289245605,12.922404289245605,12.344865798950195,12.489251136779785,423277.0
+2016-09-26,12.489251136779785,12.669731140136719,12.489251136779785,12.597538948059082,328240.0
+2016-09-27,12.272673606872559,12.272673606872559,11.334175109863281,11.334175109863281,646986.0
+2016-09-28,11.298078536987305,11.478560447692871,10.25129222869873,10.684446334838867,874611.0
+2016-09-29,10.828829765319824,10.8649263381958,10.395676612854004,10.43177318572998,1413392.0
+2016-10-02,10.64834976196289,10.684446334838867,9.78204345703125,9.81813907623291,832260.0
+2016-10-03,10.106907844543457,10.25129222869873,9.81813907623291,10.106907844543457,688352.0
+2016-10-04,10.179100036621094,10.359580993652344,9.890331268310547,10.359580993652344,531719.0
+2016-10-05,10.359580993652344,10.540060997009277,10.25129222869873,10.46786880493164,451224.0
+2016-10-06,10.43177318572998,10.720541954040527,10.395676612854004,10.576156616210938,477505.0
+2016-10-09,10.720541954040527,10.720541954040527,10.46786880493164,10.503965377807617,388866.0
+2016-10-10,10.323485374450684,10.540060997009277,10.323485374450684,10.359580993652344,695626.0
+2016-10-11,10.395676612854004,10.576156616210938,10.359580993652344,10.43177318572998,2184172.0
+2016-10-12,10.395676612854004,10.43177318572998,10.25129222869873,10.287388801574707,1299838.0
+2016-10-13,10.287388801574707,10.287388801574707,9.745946884155273,9.890331268310547,1973941.0
+2016-10-16,9.85423469543457,9.85423469543457,9.529370307922363,9.673754692077637,767171.0
+2016-10-17,9.601563453674316,9.85423469543457,9.529370307922363,9.601563453674316,898259.0
+2016-10-18,9.601563453674316,9.601563453674316,8.663064002990723,8.73525619506836,1518553.0
+2016-10-19,9.060120582580566,9.637659072875977,8.95183277130127,9.637659072875977,2411631.0
+2016-10-20,9.601563453674316,10.25129222869873,9.240601539611816,10.143004417419434,1934431.0
+2016-10-23,10.106907844543457,10.612253189086914,10.106907844543457,10.503965377807617,1269047.0
+2016-10-24,,,,,
+2016-10-25,10.973214149475098,11.622943878173828,10.901021957397461,11.117598533630371,1078591.0
+2016-10-26,10.937117576599121,11.334175109863281,10.8649263381958,11.117598533630371,766676.0
+2016-10-27,11.081502914428711,11.153695106506348,11.081502914428711,11.081502914428711,181744.0
+2016-10-30,11.117598533630371,11.153695106506348,11.009310722351074,11.117598533630371,313241.0
+2016-10-31,11.189790725708008,11.261982917785645,10.937117576599121,10.973214149475098,408326.0
+2016-11-01,10.973214149475098,11.081502914428711,10.901021957397461,10.973214149475098,222460.0
+2016-11-02,10.8649263381958,10.973214149475098,10.43177318572998,10.756637573242188,412942.0
+2016-11-03,10.828829765319824,11.225887298583984,10.756637573242188,10.973214149475098,570123.0
+2016-11-06,10.828829765319824,11.153695106506348,10.828829765319824,11.009310722351074,230137.0
+2016-11-07,11.153695106506348,11.406368255615234,11.117598533630371,11.334175109863281,464023.0
+2016-11-08,11.406368255615234,11.839521408081055,11.261982917785645,11.659040451049805,1019653.0
+2016-11-09,11.370271682739258,11.767329216003418,11.189790725708008,11.586848258972168,838345.0
+2016-11-10,11.875617027282715,12.092193603515625,11.803424835205078,11.875617027282715,923365.0
+2016-11-13,11.875617027282715,12.489251136779785,11.875617027282715,12.453154563903809,897493.0
+2016-11-14,12.489251136779785,12.597538948059082,11.767329216003418,11.839521408081055,1086453.0
+2016-11-15,12.164385795593262,12.417058944702148,11.261982917785645,11.550751686096191,957984.0
+2016-11-16,11.767329216003418,12.128290176391602,11.695137023925781,12.020001411437988,770854.0
+2016-11-17,11.983904838562012,12.380962371826172,11.803424835205078,12.164385795593262,549226.0
+2016-11-20,12.344865798950195,12.561443328857422,11.983904838562012,12.056097984313965,694156.0
+2016-11-21,12.164385795593262,12.380962371826172,11.911712646484375,11.983904838562012,438356.0
+2016-11-22,12.128290176391602,12.417058944702148,12.020001411437988,12.236577987670898,486415.0
+2016-11-23,12.272673606872559,12.778019905090332,12.272673606872559,12.597538948059082,1064678.0
+2016-11-24,12.850212097167969,12.850212097167969,12.272673606872559,12.453154563903809,988842.0
+2016-11-27,12.453154563903809,12.633634567260742,12.417058944702148,12.525346755981445,900048.0
+2016-11-28,12.597538948059082,13.138980865478516,12.597538948059082,13.066787719726562,1643580.0
+2016-11-29,13.102884292602539,13.283365249633789,12.814115524291992,12.886307716369629,916977.0
+2016-11-30,12.958499908447266,13.138980865478516,12.850212097167969,12.886307716369629,766598.0
+2016-12-01,12.994595527648926,13.536038398742676,12.958499908447266,13.463846206665039,1731060.0
+2016-12-04,13.572134017944336,14.041382789611816,13.536038398742676,13.608229637145996,1492097.0
+2016-12-05,13.4999418258667,13.824807167053223,13.31946086883545,13.71651840209961,789202.0
+2016-12-06,13.71651840209961,14.97988224029541,13.71651840209961,14.79940128326416,2761281.0
+2016-12-07,14.79940128326416,15.01597785949707,14.474535942077637,14.618921279907227,1330104.0
+2016-12-08,14.58282470703125,14.655016899108887,14.330151557922363,14.36624813079834,693448.0
+2016-12-11,14.618921279907227,14.83549690246582,14.474535942077637,14.58282470703125,1087460.0
+2016-12-12,14.655016899108887,14.691113471984863,14.149670600891113,14.221863746643066,1343610.0
+2016-12-13,13.860902786254883,14.113574981689453,13.75261402130127,13.75261402130127,573370.0
+2016-12-14,13.75261402130127,13.89699935913086,13.427748680114746,13.71651840209961,730119.0
+2016-12-15,13.572134017944336,14.36624813079834,13.572134017944336,14.041382789611816,1261320.0
+2016-12-18,14.149670600891113,14.257960319519043,14.005287170410156,14.221863746643066,635558.0
+2016-12-19,14.221863746643066,14.221863746643066,13.71651840209961,13.78870964050293,572007.0
+2016-12-20,13.71651840209961,14.005287170410156,13.427748680114746,13.93309497833252,773709.0
+2016-12-21,14.077479362487793,14.149670600891113,13.71651840209961,13.78870964050293,826067.0
+2016-12-22,13.71651840209961,14.149670600891113,13.644326210021973,14.041382789611816,918524.0
+2016-12-25,14.149670600891113,14.655016899108887,14.149670600891113,14.54672908782959,2457845.0
+2016-12-26,,,,,
+2016-12-27,14.40234375,14.871593475341797,14.330151557922363,14.727209091186523,1840867.0
+2016-12-28,14.763304710388184,14.943785667419434,14.54672908782959,14.58282470703125,1277581.0
+2016-12-29,14.438440322875977,14.58282470703125,14.294055938720703,14.294055938720703,700877.0
+2017-01-01,14.36624813079834,14.474535942077637,14.294055938720703,14.40234375,647996.0
+2017-01-02,14.438440322875977,14.943785667419434,14.36624813079834,14.655016899108887,2444234.0
+2017-01-03,14.727209091186523,15.196457862854004,14.691113471984863,15.01597785949707,2492123.0
+2017-01-04,15.052074432373047,15.737899780273438,14.907690048217773,15.088170051574707,4627373.0
+2017-01-05,15.124265670776367,15.232555389404297,14.510631561279297,14.871593475341797,2035563.0
+2017-01-08,14.97988224029541,14.97988224029541,14.655016899108887,14.655016899108887,622270.0
+2017-01-09,14.727209091186523,14.727209091186523,13.89699935913086,14.294055938720703,1038732.0
+2017-01-10,14.113574981689453,14.185768127441406,13.89699935913086,13.93309497833252,545010.0
+2017-01-11,13.93309497833252,14.005287170410156,13.644326210021973,13.644326210021973,695389.0
+2017-01-12,13.71651840209961,13.75261402130127,13.391653060913086,13.427748680114746,931445.0
+2017-01-15,13.463846206665039,13.4999418258667,13.175077438354492,13.283365249633789,386213.0
+2017-01-16,13.247268676757812,13.247268676757812,12.705826759338379,12.705826759338379,797968.0
+2017-01-17,12.705826759338379,12.886307716369629,12.308770179748535,12.850212097167969,911058.0
+2017-01-18,12.886307716369629,12.886307716369629,12.417058944702148,12.489251136779785,1145385.0
+2017-01-19,12.489251136779785,12.561443328857422,12.272673606872559,12.380962371826172,511833.0
+2017-01-22,12.597538948059082,13.102884292602539,12.525346755981445,13.102884292602539,1177476.0
+2017-01-23,13.211173057556152,14.005287170410156,13.175077438354492,13.860902786254883,1899922.0
+2017-01-24,13.93309497833252,13.93309497833252,13.71651840209961,13.75261402130127,754158.0
+2017-01-25,13.860902786254883,14.727209091186523,13.860902786254883,14.40234375,2672602.0
+2017-01-26,14.40234375,14.727209091186523,14.294055938720703,14.294055938720703,1181764.0
+2017-01-29,14.438440322875977,14.655016899108887,14.221863746643066,14.438440322875977,459351.0
+2017-01-30,14.40234375,14.54672908782959,14.330151557922363,14.330151557922363,333123.0
+2017-01-31,14.294055938720703,14.294055938720703,14.113574981689453,14.221863746643066,152793.0
+2017-02-01,14.330151557922363,14.510631561279297,14.185768127441406,14.36624813079834,412755.0
+2017-02-02,14.438440322875977,14.474535942077637,14.257960319519043,14.36624813079834,337752.0
+2017-02-05,14.294055938720703,14.438440322875977,14.005287170410156,14.077479362487793,271950.0
+2017-02-06,14.077479362487793,14.077479362487793,13.89699935913086,14.041382789611816,150679.0
+2017-02-07,14.077479362487793,14.149670600891113,13.93309497833252,13.96919059753418,134568.0
+2017-02-08,13.89699935913086,13.89699935913086,13.608229637145996,13.71651840209961,315306.0
+2017-02-09,13.71651840209961,13.78870964050293,13.644326210021973,13.71651840209961,115461.0
+2017-02-12,13.78870964050293,14.005287170410156,13.78870964050293,13.824807167053223,336799.0
+2017-02-13,13.860902786254883,13.860902786254883,13.71651840209961,13.75261402130127,319177.0
+2017-02-14,13.75261402130127,13.78870964050293,13.463846206665039,13.75261402130127,474577.0
+2017-02-15,13.78870964050293,13.824807167053223,13.71651840209961,13.78870964050293,202455.0
+2017-02-16,13.860902786254883,14.113574981689453,13.78870964050293,14.077479362487793,912846.0
+2017-02-19,14.185768127441406,14.510631561279297,14.149670600891113,14.257960319519043,857354.0
+2017-02-20,14.257960319519043,14.257960319519043,13.824807167053223,13.824807167053223,320821.0
+2017-02-21,13.78870964050293,13.860902786254883,13.608229637145996,13.860902786254883,241290.0
+2017-02-22,13.860902786254883,13.89699935913086,13.680421829223633,13.71651840209961,386209.0
+2017-02-23,13.824807167053223,13.824807167053223,13.572134017944336,13.71651840209961,170292.0
+2017-02-26,13.71651840209961,13.860902786254883,13.644326210021973,13.75261402130127,154278.0
+2017-02-27,13.75261402130127,13.75261402130127,13.391653060913086,13.391653060913086,214647.0
+2017-02-28,13.355557441711426,13.572134017944336,13.355557441711426,13.572134017944336,216962.0
+2017-03-01,13.644326210021973,13.644326210021973,13.355557441711426,13.608229637145996,165980.0
+2017-03-02,13.644326210021973,13.680421829223633,13.4999418258667,13.572134017944336,348872.0
+2017-03-05,13.572134017944336,13.680421829223633,13.427748680114746,13.4999418258667,145885.0
+2017-03-06,13.4999418258667,14.36624813079834,13.4999418258667,14.077479362487793,1432367.0
+2017-03-07,14.113574981689453,14.113574981689453,13.89699935913086,13.93309497833252,316268.0
+2017-03-08,13.96919059753418,14.330151557922363,13.89699935913086,14.149670600891113,787296.0
+2017-03-09,14.041382789611816,14.041382789611816,13.71651840209961,13.78870964050293,352406.0
+2017-03-12,13.644326210021973,13.860902786254883,13.644326210021973,13.71651840209961,296385.0
+2017-03-13,13.644326210021973,13.78870964050293,13.355557441711426,13.355557441711426,390147.0
+2017-03-14,13.355557441711426,13.536038398742676,13.211173057556152,13.355557441711426,540763.0
+2017-03-15,13.644326210021973,13.644326210021973,13.355557441711426,13.463846206665039,434517.0
+2017-03-16,13.4999418258667,13.78870964050293,13.427748680114746,13.427748680114746,648931.0
+2017-03-19,13.680421829223633,13.680421829223633,13.427748680114746,13.572134017944336,429514.0
+2017-03-20,13.536038398742676,13.78870964050293,13.536038398742676,13.608229637145996,577376.0
+2017-03-21,13.572134017944336,13.78870964050293,13.463846206665039,13.608229637145996,534279.0
+2017-03-22,13.536038398742676,13.536038398742676,13.175077438354492,13.283365249633789,1604040.0
+2017-03-23,13.355557441711426,13.93309497833252,13.247268676757812,13.93309497833252,1950746.0
+2017-03-26,14.36624813079834,14.58282470703125,13.824807167053223,13.860902786254883,4775597.0
+2017-03-27,13.96919059753418,14.005287170410156,13.680421829223633,13.75261402130127,920809.0
+2017-03-28,13.824807167053223,14.005287170410156,13.71651840209961,13.860902786254883,634945.0
+2017-03-29,13.860902786254883,13.860902786254883,13.860902786254883,13.860902786254883,0.0
+2017-03-30,13.824807167053223,13.860902786254883,13.680421829223633,13.680421829223633,424123.0
+2017-04-02,,,,,
+2017-04-03,13.536038398742676,13.608229637145996,13.463846206665039,13.463846206665039,301204.0
+2017-04-04,,,,,
+2017-04-05,13.536038398742676,13.572134017944336,13.427748680114746,13.427748680114746,754732.0
+2017-04-06,13.391653060913086,13.536038398742676,13.355557441711426,13.463846206665039,663187.0
+2017-04-09,13.4999418258667,13.4999418258667,13.31946086883545,13.391653060913086,358954.0
+2017-04-10,13.355557441711426,13.463846206665039,13.31946086883545,13.427748680114746,236097.0
+2017-04-11,13.391653060913086,13.391653060913086,13.31946086883545,13.391653060913086,284581.0
+2017-04-12,13.355557441711426,13.536038398742676,13.355557441711426,13.4999418258667,340186.0
+2017-04-13,13.463846206665039,13.536038398742676,13.427748680114746,13.536038398742676,360336.0
+2017-04-16,13.391653060913086,13.572134017944336,13.391653060913086,13.391653060913086,504438.0
+2017-04-17,13.283365249633789,13.355557441711426,13.247268676757812,13.283365249633789,573591.0
+2017-04-18,13.211173057556152,13.355557441711426,13.138980865478516,13.138980865478516,161137.0
+2017-04-19,13.175077438354492,13.175077438354492,12.958499908447266,12.994595527648926,168746.0
+2017-04-20,13.066787719726562,13.283365249633789,13.030692100524902,13.138980865478516,180205.0
+2017-04-23,13.427748680114746,13.572134017944336,13.391653060913086,13.427748680114746,402439.0
+2017-04-24,13.31946086883545,13.536038398742676,13.31946086883545,13.536038398742676,126753.0
+2017-04-25,13.463846206665039,13.536038398742676,13.427748680114746,13.427748680114746,132321.0
+2017-04-26,13.427748680114746,13.680421829223633,13.31946086883545,13.355557441711426,219094.0
+2017-04-27,13.355557441711426,13.4999418258667,13.283365249633789,13.391653060913086,146596.0
+2017-04-30,13.355557441711426,13.391653060913086,13.211173057556152,13.31946086883545,262417.0
+2017-05-01,13.283365249633789,13.391653060913086,13.247268676757812,13.31946086883545,93899.0
+2017-05-02,,,,,
+2017-05-03,13.211173057556152,13.463846206665039,13.175077438354492,13.247268676757812,345466.0
+2017-05-04,13.211173057556152,13.247268676757812,13.102884292602539,13.102884292602539,134683.0
+2017-05-07,13.138980865478516,13.138980865478516,12.886307716369629,12.922404289245605,157349.0
+2017-05-08,12.922404289245605,12.994595527648926,12.886307716369629,12.922404289245605,46383.0
+2017-05-09,,,,,
+2017-05-10,12.850212097167969,12.994595527648926,12.741923332214355,12.741923332214355,107353.0
+2017-05-11,12.669731140136719,12.705826759338379,12.417058944702148,12.417058944702148,165865.0
+2017-05-14,12.417058944702148,12.417058944702148,12.236577987670898,12.344865798950195,69072.0
+2017-05-15,12.380962371826172,12.489251136779785,12.308770179748535,12.380962371826172,189013.0
+2017-05-16,12.453154563903809,12.597538948059082,12.380962371826172,12.453154563903809,209174.0
+2017-05-17,12.453154563903809,12.561443328857422,12.417058944702148,12.525346755981445,177159.0
+2017-05-18,12.561443328857422,12.850212097167969,12.525346755981445,12.597538948059082,693695.0
+2017-05-21,12.705826759338379,12.741923332214355,12.597538948059082,12.633634567260742,171434.0
+2017-05-22,12.633634567260742,12.633634567260742,12.561443328857422,12.561443328857422,49131.0
+2017-05-23,12.561443328857422,12.561443328857422,12.236577987670898,12.236577987670898,219297.0
+2017-05-24,12.236577987670898,12.236577987670898,12.092193603515625,12.200482368469238,133332.0
+2017-05-25,12.128290176391602,12.272673606872559,12.128290176391602,12.128290176391602,117879.0
+2017-05-28,12.200482368469238,12.200482368469238,11.550751686096191,11.622943878173828,142745.0
+2017-05-29,11.550751686096191,11.839521408081055,11.550751686096191,11.767329216003418,47025.0
+2017-05-30,11.875617027282715,11.947809219360352,11.803424835205078,11.947809219360352,127372.0
+2017-05-31,11.983904838562012,11.983904838562012,11.803424835205078,11.875617027282715,64820.0
+2017-06-01,11.911712646484375,11.947809219360352,11.839521408081055,11.911712646484375,41426.0
+2017-06-04,11.983904838562012,11.983904838562012,11.86839771270752,11.926152229309082,40665.0
+2017-06-05,11.7962064743042,11.853959083557129,11.709574699401855,11.839521408081055,77159.0
+2017-06-06,11.839521408081055,12.272673606872559,11.810644149780273,12.128290176391602,324055.0
+2017-06-07,12.200482368469238,12.489251136779785,12.200482368469238,12.315988540649414,205268.0
+2017-06-08,12.229358673095703,12.229358673095703,12.056097984313965,12.113850593566895,168834.0
+2017-06-11,12.09941291809082,12.09941291809082,11.695137023925781,11.738451957702637,54457.0
+2017-06-12,11.68069839477539,11.68069839477539,11.68069839477539,11.68069839477539,20553.0
+2017-06-13,11.695137023925781,12.056097984313965,11.695137023925781,11.911712646484375,42731.0
+2017-06-14,11.810644149780273,12.056097984313965,11.810644149780273,12.056097984313965,62612.0
+2017-06-15,12.041659355163574,12.041659355163574,11.810644149780273,11.839521408081055,23631.0
+2017-06-18,11.839521408081055,11.853959083557129,11.695137023925781,11.738451957702637,15678.0
+2017-06-19,11.853959083557129,11.998344421386719,11.853959083557129,11.969467163085938,43593.0
+2017-06-20,12.142727851867676,12.142727851867676,11.550751686096191,11.695137023925781,289029.0
+2017-06-21,11.911712646484375,12.09941291809082,11.839521408081055,12.08497428894043,475890.0
+2017-06-22,12.08497428894043,12.08497428894043,11.911712646484375,12.056097984313965,137330.0
+2017-06-25,12.056097984313965,12.056097984313965,12.056097984313965,12.056097984313965,0.0
+2017-06-26,12.08497428894043,12.08497428894043,11.911712646484375,12.056097984313965,137330.0
+2017-06-27,12.08497428894043,12.08497428894043,11.911712646484375,12.056097984313965,137330.0
+2017-06-28,12.08497428894043,12.08497428894043,11.911712646484375,12.056097984313965,137330.0
+2017-06-29,12.08497428894043,12.08497428894043,11.911712646484375,12.056097984313965,137330.0
+2017-07-02,12.056097984313965,12.128290176391602,11.88283634185791,11.998344421386719,347901.0
+2017-07-03,11.983904838562012,11.983904838562012,11.911712646484375,11.940589904785156,157059.0
+2017-07-04,11.926152229309082,12.272673606872559,11.911712646484375,12.027220726013184,587972.0
+2017-07-05,11.940589904785156,12.113850593566895,11.940589904785156,12.113850593566895,168372.0
+2017-07-06,12.633634567260742,12.705826759338379,12.056097984313965,12.157167434692383,611295.0
+2017-07-09,12.214920043945312,12.30155086517334,12.070535659790039,12.214920043945312,203336.0
+2017-07-10,12.272673606872559,12.330428123474121,12.186043739318848,12.287113189697266,384299.0
+2017-07-11,12.287113189697266,12.575881004333496,12.287113189697266,12.547004699707031,599611.0
+2017-07-12,12.53256607055664,12.619196891784668,12.287113189697266,12.287113189697266,644130.0
+2017-07-13,12.229358673095703,12.460373878479004,12.200482368469238,12.315988540649414,184073.0
+2017-07-16,12.330428123474121,12.460373878479004,12.330428123474121,12.417058944702148,140353.0
+2017-07-17,12.417058944702148,12.50368881225586,12.359305381774902,12.359305381774902,122427.0
+2017-07-18,12.315988540649414,12.402620315551758,12.243797302246094,12.287113189697266,132399.0
+2017-07-19,12.272673606872559,12.388181686401367,12.272673606872559,12.30155086517334,84761.0
+2017-07-20,12.373743057250977,12.489251136779785,12.315988540649414,12.431496620178223,293304.0
+2017-07-23,12.417058944702148,12.50368881225586,12.315988540649414,12.417058944702148,349907.0
+2017-07-24,12.344865798950195,12.705826759338379,12.344865798950195,12.518128395080566,294776.0
+2017-07-25,12.633634567260742,12.633634567260742,12.489251136779785,12.575881004333496,112351.0
+2017-07-26,12.633634567260742,12.662511825561523,12.50368881225586,12.53256607055664,187088.0
+2017-07-27,12.633634567260742,12.87908935546875,12.460373878479004,12.50368881225586,519477.0
+2017-07-30,12.445935249328613,13.138980865478516,12.445935249328613,13.009035110473633,807149.0
+2017-07-31,12.792457580566406,13.211173057556152,12.720266342163086,13.110103607177734,294958.0
+2017-08-01,13.066787719726562,13.066787719726562,12.922404289245605,12.994595527648926,229606.0
+2017-08-02,12.93684196472168,12.93684196472168,12.792457580566406,12.792457580566406,60651.0
+2017-08-03,12.994595527648926,12.994595527648926,12.821334838867188,12.864649772644043,70694.0
+2017-08-06,12.821334838867188,12.850212097167969,12.778019905090332,12.806896209716797,214325.0
+2017-08-07,12.778019905090332,12.778019905090332,12.633634567260742,12.705826759338379,209968.0
+2017-08-08,13.557695388793945,13.572134017944336,13.283365249633789,13.4999418258667,1489523.0
+2017-08-09,13.51438045501709,13.860902786254883,13.341118812561035,13.427748680114746,704106.0
+2017-08-10,13.355557441711426,13.644326210021973,13.355557441711426,13.557695388793945,192731.0
+2017-08-13,13.557695388793945,13.846464157104492,13.427748680114746,13.442188262939453,263614.0
+2017-08-14,13.4999418258667,13.71651840209961,13.4999418258667,13.572134017944336,466158.0
+2017-08-15,13.629887580871582,14.063040733337402,13.4999418258667,13.9619722366333,734142.0
+2017-08-16,13.71651840209961,14.221863746643066,13.71651840209961,14.16411018371582,555974.0
+2017-08-17,14.236302375793457,14.438440322875977,14.149670600891113,14.438440322875977,548771.0
+2017-08-20,14.510631561279297,14.58282470703125,13.9619722366333,14.063040733337402,883715.0
+2017-08-21,14.048602104187012,14.048602104187012,13.918656349182129,13.918656349182129,254790.0
+2017-08-22,13.860902786254883,14.149670600891113,13.803149223327637,14.149670600891113,468236.0
+2017-08-23,14.207425117492676,14.207425117492676,13.889780044555664,13.976409912109375,328162.0
+2017-08-24,13.93309497833252,13.947532653808594,13.817586898803711,13.846464157104492,275700.0
+2017-08-27,13.817586898803711,13.817586898803711,13.572134017944336,13.71651840209961,143814.0
+2017-08-28,13.355557441711426,13.644326210021973,13.355557441711426,13.427748680114746,198740.0
+2017-08-29,13.413311004638672,13.485503196716309,13.268926620483398,13.369996070861816,187498.0
+2017-08-30,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-08-31,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-09-03,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-09-04,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-09-05,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-09-06,13.369996070861816,13.369996070861816,13.369996070861816,13.369996070861816,0.0
+2017-09-07,13.4999418258667,13.4999418258667,13.456625938415527,13.456625938415527,59395.0
+2017-09-10,13.572134017944336,13.644326210021973,13.471064567565918,13.528818130493164,208849.0
+2017-09-11,13.557695388793945,13.687641143798828,12.994595527648926,13.413311004638672,184760.0
+2017-09-12,13.355557441711426,13.629887580871582,13.355557441711426,13.601011276245117,116350.0
+2017-09-13,13.644326210021973,13.759834289550781,13.4999418258667,13.759834289550781,260197.0
+2017-09-14,14.063040733337402,14.640578269958496,14.005287170410156,14.250741004943848,1010538.0
+2017-09-17,14.438440322875977,14.727209091186523,14.36624813079834,14.510631561279297,818570.0
+2017-09-18,14.727209091186523,14.929347038269043,14.496193885803223,14.79940128326416,1313893.0
+2017-09-19,14.727209091186523,15.376938819885254,14.727209091186523,15.00153923034668,1483446.0
+2017-09-20,15.00153923034668,15.00153923034668,15.00153923034668,15.00153923034668,0.0
+2017-09-21,15.00153923034668,15.00153923034668,15.00153923034668,15.00153923034668,0.0
+2017-09-24,15.00153923034668,15.00153923034668,15.00153923034668,15.00153923034668,0.0
+2017-09-25,14.510631561279297,14.71277141571045,14.438440322875977,14.58282470703125,344732.0
+2017-09-26,14.58282470703125,15.145923614501953,14.58282470703125,14.943785667419434,897296.0
+2017-09-27,15.160362243652344,15.766777038574219,15.01597785949707,15.405816078186035,1941021.0
+2017-09-28,15.506884574890137,15.59351634979248,15.160362243652344,15.275870323181152,600598.0
+2017-10-01,15.189238548278809,15.189238548278809,14.886032104492188,15.01597785949707,316618.0
+2017-10-02,15.01597785949707,15.030415534973145,14.655016899108887,14.828277587890625,413667.0
+2017-10-03,14.828277587890625,14.828277587890625,14.828277587890625,14.828277587890625,0.0
+2017-10-04,15.304746627807617,15.348061561584473,14.958224296569824,15.088170051574707,692984.0
+2017-10-05,15.160362243652344,15.160362243652344,14.79940128326416,14.871593475341797,421388.0
+2017-10-08,15.160362243652344,15.160362243652344,14.698331832885742,14.727209091186523,431962.0
+2017-10-09,14.78496265411377,14.78496265411377,14.56838607788086,14.59726333618164,414406.0
+2017-10-10,14.640578269958496,14.71277141571045,13.745394706726074,13.774271965026855,747289.0
+2017-10-11,13.572134017944336,14.005287170410156,13.572134017944336,13.78870964050293,648437.0
+2017-10-12,13.93309497833252,14.135232925415039,13.71651840209961,14.077479362487793,453467.0
+2017-10-15,14.005287170410156,14.005287170410156,13.471064567565918,13.58657169342041,743659.0
+2017-10-16,13.572134017944336,13.817586898803711,13.427748680114746,13.71651840209961,360321.0
+2017-10-17,13.644326210021973,13.918656349182129,13.572134017944336,13.860902786254883,205239.0
+2017-10-18,13.976409912109375,13.976409912109375,13.658763885498047,13.71651840209961,131662.0
+2017-10-19,13.71651840209961,13.71651840209961,13.572134017944336,13.687641143798828,118856.0
+2017-10-22,13.601011276245117,13.875341415405273,13.427748680114746,13.427748680114746,372331.0
+2017-10-23,13.456625938415527,13.456625938415527,13.009035110473633,13.066787719726562,149988.0
+2017-10-24,12.994595527648926,13.110103607177734,12.980157852172852,13.110103607177734,187324.0
+2017-10-25,13.110103607177734,13.211173057556152,13.095664978027344,13.211173057556152,71353.0
+2017-10-26,13.16785717010498,13.78870964050293,13.138980865478516,13.4999418258667,156126.0
+2017-10-29,13.51438045501709,13.528818130493164,13.427748680114746,13.427748680114746,93209.0
+2017-10-30,13.38443374633789,14.36624813079834,13.38443374633789,14.120795249938965,404514.0
+2017-10-31,14.467316627502441,14.79940128326416,14.351810455322266,14.438440322875977,302416.0
+2017-11-01,14.395125389099121,14.626139640808105,14.36624813079834,14.58282470703125,130677.0
+2017-11-02,14.56838607788086,14.756086349487305,14.481756210327148,14.58282470703125,233757.0
+2017-11-05,14.438440322875977,14.496193885803223,14.091917991638184,14.481756210327148,241332.0
+2017-11-06,14.438440322875977,14.510631561279297,14.149670600891113,14.424001693725586,185188.0
+2017-11-07,14.525071144104004,14.525071144104004,13.211173057556152,14.005287170410156,304834.0
+2017-11-08,13.572134017944336,13.93309497833252,13.572134017944336,13.93309497833252,35091.0
+2017-11-09,13.889780044555664,14.077479362487793,13.817586898803711,13.817586898803711,85726.0
+2017-11-12,14.005287170410156,14.005287170410156,13.355557441711426,13.644326210021973,115530.0
+2017-11-13,13.846464157104492,13.846464157104492,13.572134017944336,13.644326210021973,58592.0
+2017-11-14,13.71651840209961,13.875341415405273,13.658763885498047,13.71651840209961,179886.0
+2017-11-15,13.78870964050293,13.947532653808594,13.687641143798828,13.71651840209961,118677.0
+2017-11-16,13.71651840209961,13.71651840209961,13.4999418258667,13.4999418258667,73639.0
+2017-11-19,13.528818130493164,13.528818130493164,13.427748680114746,13.427748680114746,39543.0
+2017-11-20,13.138980865478516,13.355557441711426,13.110103607177734,13.138980865478516,58263.0
+2017-11-21,13.138980865478516,13.182295799255371,13.009035110473633,13.066787719726562,157341.0
+2017-11-22,13.15341854095459,13.268926620483398,13.124542236328125,13.124542236328125,60056.0
+2017-11-23,13.138980865478516,13.485503196716309,13.138980865478516,13.355557441711426,96934.0
+2017-11-26,13.427748680114746,13.601011276245117,13.427748680114746,13.427748680114746,121279.0
+2017-11-27,13.4999418258667,13.71651840209961,13.4999418258667,13.4999418258667,114788.0
+2017-11-28,13.51438045501709,13.644326210021973,13.4999418258667,13.528818130493164,39211.0
+2017-11-29,13.572134017944336,13.572134017944336,13.413311004638672,13.413311004638672,93956.0
+2017-11-30,13.471064567565918,13.485503196716309,13.427748680114746,13.471064567565918,43645.0
+2017-12-03,13.543256759643555,13.904217720031738,13.543256759643555,13.860902786254883,259136.0
+2017-12-04,14.005287170410156,14.438440322875977,13.93309497833252,14.395125389099121,387796.0
+2017-12-05,14.250741004943848,14.438440322875977,14.221863746643066,14.322933197021484,152333.0
+2017-12-06,14.322933197021484,14.322933197021484,13.875341415405273,13.990848541259766,176373.0
+2017-12-07,13.745394706726074,13.904217720031738,13.71651840209961,13.860902786254883,352849.0
+2017-12-10,13.93309497833252,14.01972484588623,13.78870964050293,13.947532653808594,230101.0
+2017-12-11,14.005287170410156,14.005287170410156,13.745394706726074,13.803149223327637,367175.0
+2017-12-12,13.803149223327637,14.091917991638184,13.803149223327637,14.077479362487793,425388.0
+2017-12-13,14.077479362487793,14.077479362487793,13.889780044555664,13.947532653808594,394654.0
+2017-12-14,13.947532653808594,14.005287170410156,13.918656349182129,13.947532653808594,239352.0
+2017-12-17,13.9619722366333,13.9619722366333,13.832025527954102,13.904217720031738,200020.0
+2017-12-18,13.9619722366333,14.077479362487793,13.904217720031738,14.034164428710938,304167.0
+2017-12-19,14.005287170410156,14.077479362487793,13.9619722366333,13.990848541259766,116802.0
+2017-12-20,14.438440322875977,14.438440322875977,14.120795249938965,14.250741004943848,292050.0
+2017-12-21,14.236302375793457,14.265178680419922,14.16411018371582,14.16411018371582,130079.0
+2017-12-24,14.265178680419922,14.265178680419922,14.048602104187012,14.120795249938965,81911.0
+2017-12-25,14.135232925415039,14.510631561279297,14.135232925415039,14.36624813079834,443488.0
+2017-12-26,14.294055938720703,14.409563064575195,14.279617309570312,14.36624813079834,313272.0
+2017-12-27,14.337370872497559,14.452878952026367,14.221863746643066,14.236302375793457,171313.0
+2017-12-28,14.192987442016602,14.438440322875977,14.178547859191895,14.438440322875977,225216.0
+2017-12-31,14.438440322875977,14.438440322875977,14.221863746643066,14.351810455322266,107478.0
+2018-01-01,14.221863746643066,14.236302375793457,13.860902786254883,14.005287170410156,180998.0
+2018-01-02,14.01972484588623,14.149670600891113,13.9619722366333,14.01972484588623,91403.0
+2018-01-03,14.034164428710938,14.192987442016602,13.71651840209961,14.149670600891113,136041.0
+2018-01-04,14.149670600891113,14.149670600891113,13.9619722366333,13.976409912109375,175872.0
+2018-01-07,13.9619722366333,14.077479362487793,13.918656349182129,13.93309497833252,214304.0
+2018-01-08,13.889780044555664,14.077479362487793,13.817586898803711,14.048602104187012,143846.0
+2018-01-09,13.990848541259766,14.01972484588623,13.93309497833252,14.01972484588623,172132.0
+2018-01-10,14.01972484588623,14.063040733337402,13.9619722366333,14.048602104187012,68579.0
+2018-01-11,14.005287170410156,14.077479362487793,13.990848541259766,13.990848541259766,21158.0
+2018-01-14,13.93309497833252,14.077479362487793,13.93309497833252,14.077479362487793,141898.0
+2018-01-15,14.106355667114258,14.337370872497559,14.106355667114258,14.178547859191895,211090.0
+2018-01-16,14.424001693725586,14.553948402404785,14.36624813079834,14.553948402404785,541292.0
+2018-01-17,14.58282470703125,14.655016899108887,14.424001693725586,14.525071144104004,337945.0
+2018-01-18,14.56838607788086,14.58282470703125,14.351810455322266,14.496193885803223,124458.0
+2018-01-21,14.467316627502441,14.539508819580078,14.424001693725586,14.424001693725586,113233.0
+2018-01-22,14.395125389099121,14.438440322875977,14.36624813079834,14.36624813079834,115074.0
+2018-01-23,14.409563064575195,14.481756210327148,14.36624813079834,14.36624813079834,80949.0
+2018-01-24,14.265178680419922,14.265178680419922,14.120795249938965,14.221863746643066,123755.0
+2018-01-25,14.106355667114258,14.337370872497559,14.106355667114258,14.337370872497559,210169.0
+2018-01-28,14.337370872497559,14.36624813079834,14.265178680419922,14.265178680419922,140821.0
+2018-01-29,14.265178680419922,14.308493614196777,14.077479362487793,14.149670600891113,166051.0
+2018-01-30,14.178547859191895,14.351810455322266,14.149670600891113,14.322933197021484,78781.0
+2018-01-31,14.192987442016602,14.395125389099121,14.149670600891113,14.221863746643066,119878.0
+2018-02-01,14.221863746643066,14.279617309570312,14.149670600891113,14.279617309570312,81749.0
+2018-02-04,14.149670600891113,14.221863746643066,14.077479362487793,14.106355667114258,136035.0
+2018-02-05,14.091917991638184,14.091917991638184,13.860902786254883,13.93309497833252,136748.0
+2018-02-06,13.846464157104492,14.005287170410156,13.283365249633789,13.71651840209961,70529.0
+2018-02-07,13.702079772949219,13.918656349182129,13.673203468322754,13.860902786254883,248702.0
+2018-02-08,13.78870964050293,13.78870964050293,13.572134017944336,13.71651840209961,96719.0
+2018-02-11,13.442188262939453,13.572134017944336,13.442188262939453,13.572134017944336,9264.0
+2018-02-12,13.601011276245117,13.73095703125,13.601011276245117,13.73095703125,42821.0
+2018-02-13,13.78870964050293,14.308493614196777,13.78870964050293,14.149670600891113,336264.0
+2018-02-14,14.120795249938965,14.120795249938965,13.976409912109375,13.976409912109375,37294.0
+2018-02-15,14.005287170410156,14.135232925415039,13.93309497833252,14.077479362487793,49581.0
+2018-02-18,14.048602104187012,14.16411018371582,14.048602104187012,14.077479362487793,136246.0
+2018-02-19,14.077479362487793,14.106355667114258,13.9619722366333,14.005287170410156,143917.0
+2018-02-20,14.091917991638184,14.091917991638184,14.005287170410156,14.077479362487793,46852.0
+2018-02-21,14.178547859191895,14.192987442016602,14.063040733337402,14.192987442016602,67600.0
+2018-02-22,14.16411018371582,14.16411018371582,14.005287170410156,14.005287170410156,84608.0
+2018-02-25,14.149670600891113,14.149670600891113,14.005287170410156,14.005287170410156,67127.0
+2018-02-26,14.01972484588623,14.279617309570312,14.01972484588623,14.221863746643066,110233.0
+2018-02-27,14.250741004943848,14.250741004943848,14.077479362487793,14.077479362487793,103393.0
+2018-02-28,14.005287170410156,14.106355667114258,13.918656349182129,14.077479362487793,92332.0
+2018-03-01,13.990848541259766,14.077479362487793,13.990848541259766,14.034164428710938,33067.0
+2018-03-04,13.93309497833252,13.93309497833252,13.93309497833252,13.93309497833252,7991.0
+2018-03-05,14.077479362487793,14.077479362487793,13.990848541259766,14.01972484588623,76968.0
+2018-03-06,13.875341415405273,14.005287170410156,13.803149223327637,13.976409912109375,136646.0
+2018-03-07,13.860902786254883,13.9619722366333,13.860902786254883,13.9619722366333,25195.0
+2018-03-08,13.990848541259766,14.077479362487793,13.990848541259766,14.063040733337402,65833.0
+2018-03-11,14.236302375793457,14.279617309570312,14.236302375793457,14.236302375793457,40180.0
+2018-03-12,14.294055938720703,14.78496265411377,14.221863746643066,14.496193885803223,453952.0
+2018-03-13,14.510631561279297,14.79940128326416,14.510631561279297,14.683894157409668,116189.0
+2018-03-14,13.026678085327148,13.12935733795166,12.924007415771484,13.12935733795166,56066.0
+2018-03-15,14.756086349487305,15.362500190734863,14.56838607788086,14.900469779968262,614824.0
+2018-03-18,14.756086349487305,15.00153923034668,14.756086349487305,14.943785667419434,295451.0
+2018-03-19,14.972662925720215,14.987100601196289,14.655016899108887,14.669454574584961,82125.0
+2018-03-20,14.79940128326416,14.943785667419434,14.510631561279297,14.943785667419434,150933.0
+2018-03-21,14.943785667419434,14.943785667419434,14.943785667419434,14.943785667419434,0.0
+2018-03-22,14.770524024963379,14.900469779968262,14.727209091186523,14.78496265411377,93341.0
+2018-03-25,14.683894157409668,14.79940128326416,14.438440322875977,14.79940128326416,186140.0
+2018-03-26,14.655016899108887,14.655016899108887,14.36624813079834,14.438440322875977,125192.0
+2018-03-27,15.160362243652344,15.160362243652344,14.467316627502441,14.510631561279297,309372.0
+2018-03-28,14.467316627502441,14.467316627502441,13.918656349182129,13.918656349182129,652391.0
+2018-03-29,14.077479362487793,14.077479362487793,13.904217720031738,14.034164428710938,289126.0
+2018-04-01,14.294055938720703,14.424001693725586,13.93309497833252,13.93309497833252,496933.0
+2018-04-02,13.9619722366333,13.990848541259766,13.93309497833252,13.976409912109375,84496.0
+2018-04-03,13.93309497833252,14.048602104187012,13.904217720031738,14.005287170410156,144947.0
+2018-04-04,14.063040733337402,14.106355667114258,13.976409912109375,14.005287170410156,189226.0
+2018-04-05,14.048602104187012,14.16411018371582,14.048602104187012,14.106355667114258,298929.0
+2018-04-08,14.149670600891113,14.250741004943848,14.077479362487793,14.250741004943848,475907.0
+2018-04-09,14.221863746643066,14.294055938720703,14.149670600891113,14.192987442016602,220183.0
+2018-04-10,14.178547859191895,14.192987442016602,13.93309497833252,13.9619722366333,452806.0
+2018-04-11,13.93309497833252,14.01972484588623,13.58657169342041,13.71651840209961,471980.0
+2018-04-12,13.601011276245117,13.73095703125,13.601011276245117,13.71651840209961,122065.0
+2018-04-15,13.759834289550781,14.005287170410156,13.759834289550781,13.976409912109375,338447.0
+2018-04-16,14.005287170410156,14.16411018371582,13.976409912109375,14.091917991638184,398109.0
+2018-04-17,14.149670600891113,14.308493614196777,14.135232925415039,14.178547859191895,356218.0
+2018-04-18,14.207425117492676,14.395125389099121,14.207425117492676,14.265178680419922,339669.0
+2018-04-19,14.294055938720703,14.36624813079834,14.207425117492676,14.250741004943848,543230.0
+2018-04-22,14.322933197021484,14.424001693725586,14.265178680419922,14.322933197021484,222578.0
+2018-04-23,14.322933197021484,14.58282470703125,14.294055938720703,14.496193885803223,845099.0
+2018-04-24,14.481756210327148,14.510631561279297,14.294055938720703,14.395125389099121,564623.0
+2018-04-25,14.618921279907227,14.618921279907227,14.294055938720703,14.310298919677734,301711.0
+2018-04-26,14.294055938720703,14.359028816223145,14.131623268127441,14.196596145629883,331382.0
+2018-04-29,14.131623268127441,14.294055938720703,14.034164428710938,14.131623268127441,653539.0
+2018-04-30,14.16411018371582,14.229083061218262,14.082894325256348,14.082894325256348,811140.0
+2018-05-01,14.229083061218262,14.229083061218262,13.92046070098877,14.017921447753906,441347.0
+2018-05-02,14.017921447753906,14.017921447753906,13.823001861572266,13.839244842529297,1140066.0
+2018-05-03,13.839244842529297,13.87173080444336,13.660569190979004,13.676813125610352,337585.0
+2018-05-06,13.644326210021973,13.823001861572266,13.644326210021973,13.709299087524414,377374.0
+2018-05-07,13.709299087524414,13.709299087524414,13.38443374633789,13.41692066192627,486825.0
+2018-05-08,13.41692066192627,13.4331636428833,13.157029151916504,13.173272132873535,494922.0
+2018-05-09,13.31946086883545,13.31946086883545,13.059569358825684,13.092056274414062,302162.0
+2018-05-10,12.994595527648926,13.303217887878418,12.994595527648926,13.075812339782715,169569.0
+2018-05-13,12.994595527648926,13.108299255371094,12.880892753601074,13.059569358825684,498362.0
+2018-05-14,13.075812339782715,13.157029151916504,12.880892753601074,12.880892753601074,263793.0
+2018-05-15,13.075812339782715,13.075812339782715,12.83216381072998,12.83216381072998,435142.0
+2018-05-16,12.83216381072998,12.880892753601074,12.669731140136719,12.83216381072998,161818.0
+2018-05-17,12.83216381072998,12.897136688232422,12.78343391418457,12.864649772644043,146728.0
+2018-05-20,13.108299255371094,13.222002029418945,13.043326377868652,13.140785217285156,571385.0
+2018-05-21,13.205758094787598,13.400676727294922,13.124542236328125,13.157029151916504,270631.0
+2018-05-22,13.173272132873535,13.238245010375977,13.075812339782715,13.238245010375977,110610.0
+2018-05-23,13.222002029418945,13.238245010375977,13.140785217285156,13.189515113830566,203424.0
+2018-05-24,13.189515113830566,13.189515113830566,13.075812339782715,13.092056274414062,131957.0
+2018-05-27,13.027083396911621,13.075812339782715,12.978352546691895,13.027083396911621,131275.0
+2018-05-28,12.994595527648926,13.481893539428711,12.994595527648926,13.270730972290039,400756.0
+2018-05-29,13.31946086883545,13.61184024810791,13.31946086883545,13.465649604797363,408936.0
+2018-05-30,13.465649604797363,13.5631103515625,13.189515113830566,13.449406623840332,167594.0
+2018-05-31,13.400676727294922,13.51438045501709,13.400676727294922,13.400676727294922,78452.0
+2018-06-03,13.38443374633789,13.481893539428711,13.270730972290039,13.481893539428711,273994.0
+2018-06-04,13.33570384979248,13.481893539428711,13.33570384979248,13.400676727294922,667627.0
+2018-06-05,13.400676727294922,13.400676727294922,13.222002029418945,13.36819076538086,516070.0
+2018-06-06,13.33570384979248,13.36819076538086,13.270730972290039,13.303217887878418,207260.0
+2018-06-07,13.270730972290039,13.31946086883545,13.270730972290039,13.286974906921387,73122.0
+2018-06-10,13.222002029418945,13.222002029418945,13.043326377868652,13.043326377868652,130744.0
+2018-06-11,13.043326377868652,13.140785217285156,12.994595527648926,13.043326377868652,66220.0
+2018-06-12,12.994595527648926,13.238245010375977,12.994595527648926,13.140785217285156,73758.0
+2018-06-13,13.140785217285156,13.140785217285156,13.140785217285156,13.140785217285156,0.0
+2018-06-14,13.140785217285156,13.140785217285156,13.140785217285156,13.140785217285156,0.0
+2018-06-17,13.140785217285156,13.140785217285156,13.140785217285156,13.140785217285156,0.0
+2018-06-18,13.140785217285156,13.140785217285156,13.140785217285156,13.140785217285156,0.0
+2018-06-19,13.140785217285156,13.140785217285156,13.140785217285156,13.140785217285156,0.0
+2018-06-20,13.189515113830566,13.189515113830566,13.157029151916504,13.157029151916504,30368.0
+2018-06-21,13.140785217285156,13.205758094787598,13.140785217285156,13.189515113830566,27700.0
+2018-06-24,13.189515113830566,13.189515113830566,12.994595527648926,12.994595527648926,647935.0
+2018-06-25,13.010839462280273,13.010839462280273,12.880892753601074,12.880892753601074,274740.0
+2018-06-26,12.880892753601074,12.880892753601074,12.799676895141602,12.799676895141602,118608.0
+2018-06-27,12.815919876098633,12.83216381072998,12.750946998596191,12.750946998596191,466714.0
+2018-06-28,12.750946998596191,12.750946998596191,12.702218055725098,12.702218055725098,248998.0
+2018-07-01,12.685975074768066,12.718461036682129,12.621002197265625,12.653488159179688,186974.0
+2018-07-02,12.604758262634277,12.621002197265625,12.604758262634277,12.621002197265625,74566.0
+2018-07-03,12.621002197265625,12.913379669189453,12.621002197265625,12.83216381072998,155456.0
+2018-07-04,12.718461036682129,12.78343391418457,12.702218055725098,12.73470401763916,46829.0
+2018-07-05,12.73470401763916,12.73470401763916,12.669731140136719,12.669731140136719,78504.0
+2018-07-08,12.669731140136719,12.78343391418457,12.669731140136719,12.669731140136719,93876.0
+2018-07-09,12.767190933227539,12.880892753601074,12.685975074768066,12.83216381072998,83825.0
+2018-07-10,12.750946998596191,12.83216381072998,12.750946998596191,12.815919876098633,102430.0
+2018-07-11,12.880892753601074,12.897136688232422,12.83216381072998,12.83216381072998,81164.0
+2018-07-12,12.897136688232422,12.913379669189453,12.83216381072998,12.83216381072998,46419.0
+2018-07-15,12.83216381072998,12.880892753601074,12.702218055725098,12.880892753601074,42997.0
+2018-07-16,12.73470401763916,12.848406791687012,12.702218055725098,12.848406791687012,75444.0
+2018-07-17,12.799676895141602,12.864649772644043,12.799676895141602,12.848406791687012,108518.0
+2018-07-18,12.929622650146484,13.31946086883545,12.897136688232422,13.222002029418945,810043.0
+2018-07-19,13.481893539428711,13.628083229064941,13.092056274414062,13.108299255371094,1019569.0
+2018-07-22,13.059569358825684,13.075812339782715,12.864649772644043,12.929622650146484,276341.0
+2018-07-23,12.929622650146484,13.157029151916504,12.848406791687012,12.913379669189453,278661.0
+2018-07-24,12.929622650146484,12.929622650146484,12.83216381072998,12.83216381072998,76393.0
+2018-07-25,12.83216381072998,12.83216381072998,12.702218055725098,12.750946998596191,48814.0
+2018-07-26,12.750946998596191,12.750946998596191,12.361109733581543,12.685975074768066,145985.0
+2018-07-29,12.685975074768066,12.685975074768066,12.539785385131836,12.588515281677246,58008.0
+2018-07-30,12.588515281677246,12.588515281677246,12.572272300720215,12.572272300720215,74907.0
+2018-07-31,12.588515281677246,12.588515281677246,12.572272300720215,12.572272300720215,51761.0
+2018-08-01,12.539785385131836,12.702218055725098,12.539785385131836,12.588515281677246,91044.0
+2018-08-02,12.474811553955078,12.669731140136719,12.474811553955078,12.588515281677246,73764.0
+2018-08-05,12.166191101074219,12.426082611083984,12.020001411437988,12.036245346069336,297642.0
+2018-08-06,12.08497428894043,12.101218223571777,11.906298637390137,11.987515449523926,123259.0
+2018-08-07,12.020001411437988,12.020001411437988,11.776352882385254,11.792595863342285,186808.0
+2018-08-08,11.841325759887695,11.890054702758789,11.743865966796875,11.857568740844727,353594.0
+2018-08-09,11.776352882385254,11.792595863342285,11.695137023925781,11.695137023925781,245173.0
+2018-08-12,11.53270435333252,11.613920211791992,11.207839012145996,11.207839012145996,396450.0
+2018-08-13,11.04540729522705,11.224081993103027,11.04540729522705,11.224081993103027,95841.0
+2018-08-14,11.289054870605469,11.35402774810791,11.126623153686523,11.207839012145996,77639.0
+2018-08-15,11.256568908691406,11.337784767150879,11.240325927734375,11.240325927734375,70312.0
+2018-08-16,11.240325927734375,11.272811889648438,11.207839012145996,11.207839012145996,90350.0
+2018-08-19,11.240325927734375,11.272811889648438,11.207839012145996,11.207839012145996,90350.0
+2018-08-20,11.207839012145996,11.207839012145996,11.207839012145996,11.207839012145996,0.0
+2018-08-21,11.207839012145996,11.207839012145996,11.207839012145996,11.207839012145996,0.0
+2018-08-22,11.207839012145996,11.207839012145996,11.207839012145996,11.207839012145996,0.0
+2018-08-23,11.207839012145996,11.207839012145996,11.207839012145996,11.207839012145996,0.0
+2018-08-26,11.289054870605469,11.289054870605469,11.191596031188965,11.191596031188965,124370.0
+2018-08-27,11.207839012145996,11.240325927734375,11.04540729522705,11.077893257141113,87870.0
+2018-08-28,11.126623153686523,11.370271682739258,11.126623153686523,11.191596031188965,266561.0
+2018-08-29,11.207839012145996,11.207839012145996,11.110380172729492,11.142866134643555,71855.0
+2018-08-30,11.142866134643555,11.159109115600586,11.061650276184082,11.061650276184082,80948.0
+2018-09-02,11.126623153686523,11.142866134643555,11.061650276184082,11.061650276184082,53851.0
+2018-09-03,11.04540729522705,11.04540729522705,10.882973670959473,11.029163360595703,101836.0
+2018-09-04,11.077893257141113,11.110380172729492,10.931703567504883,10.931703567504883,251008.0
+2018-09-05,10.964189529418945,11.012920379638672,10.639326095581055,10.736784934997559,216379.0
+2018-09-06,10.639326095581055,10.720541954040527,10.558109283447266,10.671812057495117,222184.0
+2018-09-09,10.704298973083496,10.834243774414062,10.639326095581055,10.736784934997559,32925.0
+2018-09-10,10.720541954040527,10.720541954040527,10.428162574768066,10.460650444030762,328390.0
+2018-09-11,10.476893424987793,10.476893424987793,10.428162574768066,10.476893424987793,368728.0
+2018-09-12,10.460650444030762,10.541866302490234,10.15202808380127,10.233243942260742,188483.0
+2018-09-13,10.24948787689209,10.298216819763184,9.908378601074219,10.135785102844238,143316.0
+2018-09-16,10.135785102844238,10.281973838806152,9.989596366882324,9.989596366882324,144903.0
+2018-09-17,9.989596366882324,10.054569244384766,9.940866470336914,10.022082328796387,220197.0
+2018-09-18,9.989596366882324,10.038325309753418,9.892135620117188,9.973352432250977,265235.0
+2018-09-19,9.940866470336914,9.957109451293945,9.908378601074219,9.924622535705566,477615.0
+2018-09-20,9.940866470336914,9.940866470336914,9.778433799743652,9.892135620117188,507664.0
+2018-09-23,9.892135620117188,9.892135620117188,9.892135620117188,9.892135620117188,0.0
+2018-09-24,9.940866470336914,9.940866470336914,9.778433799743652,9.892135620117188,507664.0
+2018-09-25,9.908378601074219,9.908378601074219,9.6647310256958,9.745946884155273,324470.0
+2018-09-26,9.745946884155273,9.745946884155273,9.56727123260498,9.61600112915039,1168479.0
+2018-09-27,9.64848804473877,9.778433799743652,9.632244110107422,9.680974006652832,1255460.0
+2018-09-30,9.729703903198242,9.827162742614746,9.6647310256958,9.827162742614746,647321.0
+2018-10-01,9.843405723571777,10.005839347839355,9.810919761657715,9.843405723571777,1165952.0
+2018-10-02,9.843405723571777,9.843405723571777,9.59975814819336,9.680974006652832,599060.0
+2018-10-03,9.697216987609863,9.697216987609863,9.583515167236328,9.680974006652832,370089.0
+2018-10-04,9.632244110107422,9.697216987609863,9.59975814819336,9.59975814819336,254358.0
+2018-10-07,9.59975814819336,9.64848804473877,9.502298355102539,9.518542289733887,190261.0
+2018-10-08,9.55102825164795,9.680974006652832,9.55102825164795,9.632244110107422,360516.0
+2018-10-09,9.59975814819336,9.632244110107422,9.55102825164795,9.59975814819336,179499.0
+2018-10-10,9.56727123260498,9.56727123260498,9.518542289733887,9.518542289733887,51654.0
+2018-10-11,9.486055374145508,9.486055374145508,9.047487258911133,9.079974174499512,360052.0
+2018-10-14,9.06373119354248,9.06373119354248,8.28405475616455,8.28405475616455,436920.0
+2018-10-15,8.560190200805664,8.690135955810547,8.381513595581055,8.673892974853516,257202.0
+2018-10-16,8.625163078308105,8.625163078308105,8.397757530212402,8.560190200805664,129962.0
+2018-10-17,8.560190200805664,8.82008171081543,8.560190200805664,8.82008171081543,222717.0
+2018-10-18,9.06373119354248,9.323622703552246,8.96627140045166,9.01500129699707,990379.0
+2018-10-21,8.381513595581055,8.82008171081543,8.381513595581055,8.82008171081543,480448.0
+2018-10-22,8.852567672729492,8.852567672729492,8.446487426757812,8.46273136138916,176014.0
+2018-10-23,8.46273136138916,8.803838729858398,8.46273136138916,8.722622871398926,300978.0
+2018-10-24,8.82008171081543,9.096217155456543,8.82008171081543,8.917540550231934,458146.0
+2018-10-25,8.86881160736084,8.96627140045166,8.803838729858398,8.836324691772461,348301.0
+2018-10-28,8.885054588317871,9.06373119354248,8.885054588317871,9.031244277954102,339038.0
+2018-10-29,9.258649826049805,9.924622535705566,9.242405891418457,9.924622535705566,1211560.0
+2018-10-30,10.10329818725586,10.233243942260742,9.745946884155273,9.778433799743652,1362597.0
+2018-10-31,9.745946884155273,9.989596366882324,9.680974006652832,9.875892639160156,353430.0
+2018-11-01,9.875892639160156,10.022082328796387,9.729703903198242,9.762189865112305,596549.0
+2018-11-04,9.745946884155273,9.810919761657715,9.680974006652832,9.745946884155273,200952.0
+2018-11-05,9.6647310256958,9.745946884155273,9.64848804473877,9.745946884155273,236327.0
+2018-11-06,10.720541954040527,10.720541954040527,10.15202808380127,10.281973838806152,1713475.0
+2018-11-07,10.15202808380127,10.233243942260742,10.087055206298828,10.233243942260742,389459.0
+2018-11-08,10.217000961303711,10.314460754394531,10.119542121887207,10.314460754394531,300409.0
+2018-11-11,10.558109283447266,10.964189529418945,10.395676612854004,10.818000793457031,1083779.0
+2018-11-12,10.964189529418945,10.98043441772461,10.639326095581055,10.704298973083496,655527.0
+2018-11-13,10.606839179992676,10.606839179992676,10.476893424987793,10.541866302490234,545479.0
+2018-11-14,10.314460754394531,10.769271850585938,10.314460754394531,10.769271850585938,844387.0
+2018-11-15,10.947946548461914,10.964189529418945,10.639326095581055,10.785514831542969,513651.0
+2018-11-18,10.98043441772461,10.98043441772461,10.558109283447266,10.558109283447266,417756.0
+2018-11-19,10.558109283447266,10.606839179992676,10.346946716308594,10.363189697265625,225224.0
+2018-11-20,10.314460754394531,10.44440746307373,10.314460754394531,10.314460754394531,230992.0
+2018-11-21,10.233243942260742,10.346946716308594,10.233243942260742,10.346946716308594,149841.0
+2018-11-22,10.346946716308594,10.85048770904541,10.346946716308594,10.8017578125,435526.0
+2018-11-25,10.704298973083496,10.769271850585938,10.558109283447266,10.704298973083496,209535.0
+2018-11-26,10.688055038452148,10.688055038452148,10.476893424987793,10.476893424987793,48665.0
+2018-11-27,10.541866302490234,10.558109283447266,10.476893424987793,10.493136405944824,125820.0
+2018-11-28,10.493136405944824,10.606839179992676,10.476893424987793,10.509380340576172,308198.0
+2018-11-29,10.525623321533203,10.558109283447266,10.476893424987793,10.558109283447266,174791.0
+2018-12-02,10.558109283447266,10.769271850585938,10.558109283447266,10.688055038452148,220205.0
+2018-12-03,10.655569076538086,10.75302791595459,10.639326095581055,10.639326095581055,180702.0
+2018-12-04,10.639326095581055,10.671812057495117,10.590596199035645,10.671812057495117,126229.0
+2018-12-05,10.558109283447266,10.606839179992676,10.460650444030762,10.525623321533203,508416.0
+2018-12-06,10.509380340576172,10.606839179992676,10.395676612854004,10.493136405944824,410218.0
+2018-12-09,10.493136405944824,10.541866302490234,10.493136405944824,10.525623321533203,54418.0
+2018-12-10,10.525623321533203,10.525623321533203,10.330703735351562,10.330703735351562,179779.0
+2018-12-11,10.411919593811035,10.460650444030762,10.346946716308594,10.346946716308594,189455.0
+2018-12-12,10.363189697265625,10.428162574768066,10.330703735351562,10.428162574768066,240701.0
+2018-12-13,10.558109283447266,10.639326095581055,10.395676612854004,10.395676612854004,820539.0
+2018-12-16,10.558109283447266,10.558109283447266,10.428162574768066,10.460650444030762,362287.0
+2018-12-17,10.493136405944824,11.35402774810791,10.493136405944824,10.947946548461914,1973929.0
+2018-12-18,10.899216651916504,11.272811889648438,10.8017578125,11.077893257141113,576266.0
+2018-12-19,11.04540729522705,11.126623153686523,10.882973670959473,10.882973670959473,474045.0
+2018-12-20,10.85048770904541,10.866730690002441,10.558109283447266,10.606839179992676,273553.0
+2018-12-23,10.428162574768066,10.639326095581055,10.314460754394531,10.590596199035645,282320.0
+2018-12-24,10.558109283447266,10.639326095581055,10.525623321533203,10.541866302490234,301999.0
+2018-12-25,10.509380340576172,10.509380340576172,10.411919593811035,10.476893424987793,189593.0
+2018-12-26,10.428162574768066,10.476893424987793,10.395676612854004,10.395676612854004,247698.0
+2018-12-27,10.476893424987793,10.493136405944824,10.395676612854004,10.428162574768066,288315.0
+2018-12-30,10.509380340576172,10.639326095581055,10.476893424987793,10.558109283447266,211046.0
+2018-12-31,10.493136405944824,10.590596199035645,10.476893424987793,10.574353218078613,174116.0
+2019-01-01,10.688055038452148,10.818000793457031,10.655569076538086,10.704298973083496,565334.0
+2019-01-02,10.720541954040527,10.720541954040527,10.558109283447266,10.655569076538086,157361.0
+2019-01-03,10.655569076538086,11.04540729522705,10.655569076538086,10.964189529418945,669611.0
+2019-01-06,11.029163360595703,11.207839012145996,10.98043441772461,11.207839012145996,603863.0
+2019-01-07,11.224081993103027,11.272811889648438,11.126623153686523,11.175353050231934,327046.0
+2019-01-08,11.126623153686523,11.191596031188965,10.882973670959473,10.98043441772461,578859.0
+2019-01-09,10.899216651916504,11.04540729522705,10.882973670959473,10.964189529418945,237713.0
+2019-01-10,10.964189529418945,11.110380172729492,10.8017578125,10.964189529418945,336872.0
+2019-01-13,10.947946548461914,11.012920379638672,10.882973670959473,10.931703567504883,201526.0
+2019-01-14,10.8017578125,10.899216651916504,10.8017578125,10.85048770904541,226875.0
+2019-01-15,10.866730690002441,10.882973670959473,10.85048770904541,10.85048770904541,127746.0
+2019-01-16,10.85048770904541,10.866730690002441,10.8017578125,10.866730690002441,312976.0
+2019-01-17,10.85048770904541,10.85048770904541,10.8017578125,10.834243774414062,291445.0
+2019-01-20,10.85048770904541,10.931703567504883,10.834243774414062,10.915460586547852,354035.0
+2019-01-21,11.029163360595703,11.029163360595703,10.866730690002441,10.964189529418945,421941.0
+2019-01-22,10.931703567504883,11.04540729522705,10.882973670959473,10.882973670959473,188699.0
+2019-01-23,10.866730690002441,10.99667739868164,10.866730690002441,10.98043441772461,284590.0
+2019-01-24,10.915460586547852,10.964189529418945,10.899216651916504,10.915460586547852,126046.0
+2019-01-27,10.931703567504883,10.964189529418945,10.834243774414062,10.947946548461914,196976.0
+2019-01-28,10.964189529418945,11.159109115600586,10.964189529418945,11.029163360595703,530818.0
+2019-01-29,10.99667739868164,11.029163360595703,10.98043441772461,10.99667739868164,172911.0
+2019-01-30,10.98043441772461,11.45148754119873,10.98043441772461,11.305298805236816,1106527.0
+2019-01-31,11.305298805236816,11.337784767150879,11.207839012145996,11.224081993103027,266280.0
+2019-02-03,11.289054870605469,11.45148754119873,11.224081993103027,11.224081993103027,487504.0
+2019-02-04,11.240325927734375,11.240325927734375,10.98043441772461,11.012920379638672,503405.0
+2019-02-05,10.99667739868164,11.110380172729492,10.99667739868164,11.061650276184082,221246.0
+2019-02-06,11.061650276184082,11.077893257141113,10.964189529418945,11.012920379638672,151680.0
+2019-02-07,11.029163360595703,11.029163360595703,10.899216651916504,10.915460586547852,109771.0
+2019-02-10,10.882973670959473,10.915460586547852,10.8017578125,10.915460586547852,282710.0
+2019-02-11,10.947946548461914,10.964189529418945,10.882973670959473,10.882973670959473,179148.0
+2019-02-12,10.931703567504883,11.077893257141113,10.882973670959473,11.04540729522705,406873.0
+2019-02-13,11.04540729522705,11.04540729522705,10.834243774414062,10.931703567504883,257402.0
+2019-02-14,10.882973670959473,11.061650276184082,10.866730690002441,10.866730690002441,339554.0
+2019-02-17,10.947946548461914,10.947946548461914,10.85048770904541,10.882973670959473,167600.0
+2019-02-18,10.866730690002441,10.915460586547852,10.834243774414062,10.882973670959473,200968.0
+2019-02-19,10.882973670959473,10.882973670959473,10.85048770904541,10.866730690002441,44520.0
+2019-02-20,10.98043441772461,11.110380172729492,10.899216651916504,10.947946548461914,668967.0
+2019-02-21,10.931703567504883,10.964189529418945,10.866730690002441,10.882973670959473,97688.0
+2019-02-24,10.882973670959473,10.915460586547852,10.866730690002441,10.882973670959473,223173.0
+2019-02-25,10.866730690002441,10.866730690002441,10.8017578125,10.866730690002441,237876.0
+2019-02-26,10.931703567504883,10.947946548461914,10.85048770904541,10.85048770904541,309312.0
+2019-02-27,10.882973670959473,10.915460586547852,10.769271850585938,10.866730690002441,400806.0
+2019-02-28,10.8017578125,10.882973670959473,10.720541954040527,10.8017578125,177997.0
+2019-03-03,10.785514831542969,10.99667739868164,10.785514831542969,10.899216651916504,587800.0
+2019-03-04,10.899216651916504,11.142866134643555,10.899216651916504,10.98043441772461,512701.0
+2019-03-05,10.964189529418945,11.142866134643555,10.931703567504883,11.077893257141113,556644.0
+2019-03-06,11.061650276184082,11.256568908691406,10.98043441772461,11.191596031188965,792341.0
+2019-03-07,11.175353050231934,11.224081993103027,11.04540729522705,11.126623153686523,397230.0
+2019-03-10,11.142866134643555,11.321541786193848,11.126623153686523,11.272811889648438,1352186.0
+2019-03-11,11.321541786193848,11.727622985839844,11.207839012145996,11.207839012145996,3296295.0
+2019-03-12,11.224081993103027,11.419000625610352,11.159109115600586,11.272811889648438,1051787.0
+2019-03-13,11.35402774810791,11.48397445678711,11.305298805236816,11.337784767150879,434602.0
+2019-03-14,11.321541786193848,11.370271682739258,11.207839012145996,11.321541786193848,402226.0
+2019-03-17,11.337784767150879,11.63016414642334,11.321541786193848,11.54894733428955,1046667.0
+2019-03-18,11.467731475830078,11.53270435333252,11.419000625610352,11.500218391418457,458850.0
+2019-03-19,11.467731475830078,11.565191268920898,11.419000625610352,11.48397445678711,711581.0
+2019-03-20,11.48397445678711,11.54894733428955,11.4352445602417,11.500218391418457,321438.0
+2019-03-21,11.45148754119873,11.516461372375488,11.386514663696289,11.4352445602417,330802.0
+2019-03-24,11.207839012145996,11.321541786193848,11.126623153686523,11.191596031188965,945732.0
+2019-03-25,11.175353050231934,11.175353050231934,11.04540729522705,11.142866134643555,401693.0
+2019-03-26,11.159109115600586,11.224081993103027,11.077893257141113,11.094136238098145,457145.0
+2019-03-27,11.110380172729492,11.191596031188965,11.110380172729492,11.191596031188965,263591.0
+2019-03-28,11.159109115600586,11.191596031188965,11.126623153686523,11.191596031188965,257316.0
+2019-03-31,11.191596031188965,11.191596031188965,11.191596031188965,11.191596031188965,0.0
+2019-04-01,11.207839012145996,11.207839012145996,11.110380172729492,11.175353050231934,473828.0
+2019-04-02,11.159109115600586,11.337784767150879,11.142866134643555,11.159109115600586,483546.0
+2019-04-03,11.256568908691406,11.305298805236816,11.175353050231934,11.207839012145996,590682.0
+2019-04-04,11.240325927734375,11.305298805236816,11.159109115600586,11.191596031188965,393561.0
+2019-04-07,11.175353050231934,11.191596031188965,11.029163360595703,11.077893257141113,385613.0
+2019-04-08,11.061650276184082,11.191596031188965,11.04540729522705,11.191596031188965,236779.0
+2019-04-09,11.191596031188965,11.256568908691406,11.159109115600586,11.207839012145996,302208.0
+2019-04-10,11.224081993103027,11.646407127380371,11.224081993103027,11.419000625610352,2311014.0
+2019-04-11,11.386514663696289,11.613920211791992,11.386514663696289,11.45148754119873,589852.0
+2019-04-14,11.53270435333252,11.727622985839844,11.516461372375488,11.597677230834961,1395180.0
+2019-04-15,11.613920211791992,11.695137023925781,11.597677230834961,11.646407127380371,583688.0
+2019-04-16,11.613920211791992,11.727622985839844,11.565191268920898,11.597677230834961,515147.0
+2019-04-17,11.63016414642334,12.18243408203125,11.597677230834961,12.020001411437988,3113880.0
+2019-04-18,12.149947166442871,12.18243408203125,11.890054702758789,11.9387845993042,1552914.0
+2019-04-21,12.036245346069336,12.036245346069336,11.743865966796875,11.825081825256348,510920.0
+2019-04-22,11.760108947753906,11.987515449523926,11.743865966796875,11.95502758026123,599467.0
+2019-04-23,11.9387845993042,12.052488327026367,11.792595863342285,11.792595863342285,472960.0
+2019-04-24,11.776352882385254,11.95502758026123,11.613920211791992,11.613920211791992,409552.0
+2019-04-25,11.613920211791992,11.695137023925781,11.370271682739258,11.40275764465332,452586.0
+2019-04-28,11.370271682739258,11.48397445678711,11.337784767150879,11.467731475830078,256927.0
+2019-04-29,11.45148754119873,11.45148754119873,11.35402774810791,11.35402774810791,295731.0
+2019-04-30,11.337784767150879,11.370271682739258,11.272811889648438,11.370271682739258,312806.0
+2019-05-01,11.370271682739258,11.370271682739258,11.256568908691406,11.256568908691406,308902.0
+2019-05-02,11.272811889648438,11.646407127380371,11.272811889648438,11.516461372375488,780996.0
+2019-05-05,11.58143424987793,11.776352882385254,11.4352445602417,11.48397445678711,468858.0
+2019-05-06,11.370271682739258,11.370271682739258,10.99667739868164,11.159109115600586,599585.0
+2019-05-07,11.110380172729492,11.126623153686523,10.85048770904541,10.882973670959473,482736.0
+2019-05-08,10.866730690002441,10.964189529418945,10.8017578125,10.882973670959473,388410.0
+2019-05-09,10.866730690002441,10.866730690002441,10.623082160949707,10.671812057495117,269500.0
+2019-05-12,10.671812057495117,10.671812057495117,10.476893424987793,10.476893424987793,310217.0
+2019-05-13,10.395676612854004,10.476893424987793,10.022082328796387,10.070812225341797,334012.0
+2019-05-14,9.924622535705566,10.314460754394531,9.827162742614746,9.957109451293945,333774.0
+2019-05-15,10.20075798034668,10.363189697265625,10.119542121887207,10.20075798034668,334190.0
+2019-05-16,10.233243942260742,10.395676612854004,10.233243942260742,10.395676612854004,119055.0
+2019-05-19,10.395676612854004,10.395676612854004,10.005839347839355,10.15202808380127,209937.0
+2019-05-20,9.794676780700684,9.957109451293945,9.745946884155273,9.892135620117188,470104.0
+2019-05-21,9.924622535705566,10.217000961303711,9.924622535705566,10.217000961303711,115745.0
+2019-05-22,10.233243942260742,10.379433631896973,10.184514999389648,10.281973838806152,172492.0
+2019-05-23,10.298216819763184,10.298216819763184,10.184514999389648,10.184514999389648,122645.0
+2019-05-26,10.184514999389648,10.314460754394531,10.038325309753418,10.038325309753418,72843.0
+2019-05-27,10.298216819763184,10.298216819763184,10.15202808380127,10.15202808380127,65820.0
+2019-05-28,10.15202808380127,10.233243942260742,10.15202808380127,10.217000961303711,64643.0
+2019-05-29,10.314460754394531,10.314460754394531,10.233243942260742,10.281973838806152,69928.0
+2019-05-30,10.184514999389648,10.541866302490234,10.184514999389648,10.44440746307373,99584.0
+2019-06-02,10.184514999389648,10.541866302490234,10.184514999389648,10.44440746307373,99584.0
+2019-06-03,10.184514999389648,10.541866302490234,10.184514999389648,10.44440746307373,99584.0
+2019-06-04,10.44440746307373,10.44440746307373,10.44440746307373,10.44440746307373,0.0
+2019-06-05,10.44440746307373,10.44440746307373,10.44440746307373,10.44440746307373,0.0
+2019-06-06,10.44440746307373,10.44440746307373,10.44440746307373,10.44440746307373,0.0
+2019-06-09,10.460650444030762,10.720541954040527,10.460650444030762,10.720541954040527,195068.0
+2019-06-10,10.671812057495117,10.882973670959473,10.639326095581055,10.882973670959473,303792.0
+2019-06-11,10.85048770904541,10.964189529418945,10.671812057495117,10.85048770904541,184349.0
+2019-06-12,10.8017578125,10.99667739868164,10.8017578125,10.947946548461914,121403.0
+2019-06-13,10.964189529418945,10.964189529418945,10.655569076538086,10.720541954040527,419541.0
+2019-06-16,10.720541954040527,10.769271850585938,10.623082160949707,10.655569076538086,194514.0
+2019-06-17,10.671812057495117,10.785514831542969,10.671812057495117,10.785514831542969,234242.0
+2019-06-18,10.785514831542969,10.8017578125,10.704298973083496,10.8017578125,282330.0
+2019-06-19,10.769271850585938,10.899216651916504,10.720541954040527,10.736784934997559,228687.0
+2019-06-20,10.688055038452148,10.688055038452148,10.558109283447266,10.688055038452148,330443.0
+2019-06-23,10.606839179992676,10.655569076538086,10.558109283447266,10.590596199035645,249139.0
+2019-06-24,10.558109283447266,10.558109283447266,10.395676612854004,10.509380340576172,175958.0
+2019-06-25,10.509380340576172,10.541866302490234,10.346946716308594,10.541866302490234,217014.0
+2019-06-26,10.525623321533203,10.558109283447266,10.493136405944824,10.558109283447266,184331.0
+2019-06-27,10.558109283447266,10.720541954040527,10.558109283447266,10.639326095581055,216945.0
+2019-06-30,10.704298973083496,10.736784934997559,10.574353218078613,10.671812057495117,227805.0
+2019-07-01,10.639326095581055,10.769271850585938,10.639326095581055,10.769271850585938,215077.0
+2019-07-02,10.688055038452148,10.769271850585938,10.671812057495117,10.688055038452148,118598.0
+2019-07-03,10.671812057495117,10.75302791595459,10.671812057495117,10.75302791595459,80706.0
+2019-07-04,10.75302791595459,10.834243774414062,10.720541954040527,10.720541954040527,207271.0
+2019-07-07,10.8017578125,10.8017578125,10.704298973083496,10.720541954040527,123714.0
+2019-07-08,10.720541954040527,10.720541954040527,10.606839179992676,10.688055038452148,131687.0
+2019-07-09,10.688055038452148,10.736784934997559,10.639326095581055,10.720541954040527,356827.0
+2019-07-10,10.704298973083496,10.947946548461914,10.688055038452148,10.834243774414062,505381.0
+2019-07-11,10.85048770904541,11.110380172729492,10.85048770904541,11.094136238098145,740404.0
+2019-07-14,11.159109115600586,11.207839012145996,11.094136238098145,11.159109115600586,258230.0
+2019-07-15,11.175353050231934,11.240325927734375,11.110380172729492,11.240325927734375,161521.0
+2019-07-16,11.256568908691406,11.321541786193848,11.256568908691406,11.256568908691406,208442.0
+2019-07-17,11.256568908691406,11.256568908691406,11.126623153686523,11.142866134643555,125585.0
+2019-07-18,11.191596031188965,11.191596031188965,11.126623153686523,11.142866134643555,109299.0
+2019-07-21,11.110380172729492,11.110380172729492,10.915460586547852,10.915460586547852,157489.0
+2019-07-22,11.012920379638672,11.094136238098145,10.882973670959473,10.947946548461914,523192.0
+2019-07-23,10.899216651916504,10.915460586547852,10.882973670959473,10.882973670959473,136662.0
+2019-07-24,10.899216651916504,10.947946548461914,10.866730690002441,10.915460586547852,125104.0
+2019-07-25,10.866730690002441,10.99667739868164,10.866730690002441,10.98043441772461,151812.0
+2019-07-28,10.99667739868164,11.012920379638672,10.964189529418945,11.012920379638672,194139.0
+2019-07-29,11.012920379638672,11.45148754119873,10.98043441772461,11.240325927734375,1112874.0
+2019-07-30,11.240325927734375,11.386514663696289,11.077893257141113,11.159109115600586,980296.0
+2019-07-31,11.256568908691406,11.419000625610352,11.142866134643555,11.35402774810791,618740.0
+2019-08-01,11.240325927734375,11.35402774810791,11.126623153686523,11.272811889648438,439425.0
+2019-08-04,11.175353050231934,11.256568908691406,11.142866134643555,11.207839012145996,131998.0
+2019-08-05,11.159109115600586,11.207839012145996,11.126623153686523,11.207839012145996,107128.0
+2019-08-06,10.882973670959473,10.915460586547852,10.558109283447266,10.623082160949707,759539.0
+2019-08-07,10.606839179992676,10.720541954040527,10.590596199035645,10.606839179992676,286457.0
+2019-08-08,10.558109283447266,10.574353218078613,10.428162574768066,10.476893424987793,440735.0
+2019-08-11,10.476893424987793,10.476893424987793,10.476893424987793,10.476893424987793,0.0
+2019-08-12,10.476893424987793,10.476893424987793,10.476893424987793,10.476893424987793,0.0
+2019-08-13,10.476893424987793,10.476893424987793,10.476893424987793,10.476893424987793,0.0
+2019-08-14,10.476893424987793,10.476893424987793,10.476893424987793,10.476893424987793,0.0
+2019-08-15,10.476893424987793,10.476893424987793,10.476893424987793,10.476893424987793,0.0
+2019-08-18,10.44440746307373,10.525623321533203,10.411919593811035,10.476893424987793,184122.0
+2019-08-19,10.509380340576172,10.623082160949707,10.44440746307373,10.541866302490234,258535.0
+2019-08-20,10.558109283447266,10.720541954040527,10.558109283447266,10.639326095581055,305153.0
+2019-08-21,10.590596199035645,10.623082160949707,10.509380340576172,10.623082160949707,151919.0
+2019-08-22,10.606839179992676,10.606839179992676,10.476893424987793,10.558109283447266,150776.0
+2019-08-25,10.44440746307373,10.558109283447266,10.44440746307373,10.558109283447266,169674.0
+2019-08-26,10.558109283447266,10.623082160949707,10.558109283447266,10.558109283447266,72911.0
+2019-08-27,10.558109283447266,10.558109283447266,10.460650444030762,10.476893424987793,43850.0
+2019-08-28,10.460650444030762,10.558109283447266,10.411919593811035,10.509380340576172,106834.0
+2019-08-29,10.395676612854004,10.476893424987793,10.395676612854004,10.411919593811035,52990.0
+2019-09-01,10.411919593811035,10.428162574768066,10.363189697265625,10.395676612854004,139910.0
+2019-09-02,10.395676612854004,10.541866302490234,10.379433631896973,10.525623321533203,118190.0
+2019-09-03,10.525623321533203,10.671812057495117,10.509380340576172,10.509380340576172,151534.0
+2019-09-04,10.558109283447266,10.606839179992676,10.525623321533203,10.558109283447266,75857.0
+2019-09-05,10.606839179992676,10.655569076538086,10.606839179992676,10.623082160949707,224058.0
+2019-09-08,10.671812057495117,10.8017578125,10.639326095581055,10.720541954040527,176523.0
+2019-09-09,10.736784934997559,10.785514831542969,10.720541954040527,10.785514831542969,114804.0
+2019-09-10,10.785514831542969,10.785514831542969,10.720541954040527,10.720541954040527,136413.0
+2019-09-11,10.639326095581055,10.639326095581055,10.525623321533203,10.574353218078613,191198.0
+2019-09-12,10.769271850585938,10.769271850585938,10.476893424987793,10.525623321533203,163120.0
+2019-09-15,10.395676612854004,10.476893424987793,10.281973838806152,10.411919593811035,238730.0
+2019-09-16,10.476893424987793,10.476893424987793,10.330703735351562,10.379433631896973,143393.0
+2019-09-17,10.363189697265625,10.363189697265625,10.281973838806152,10.346946716308594,82532.0
+2019-09-18,10.363189697265625,10.395676612854004,10.314460754394531,10.314460754394531,62155.0
+2019-09-19,10.314460754394531,10.590596199035645,10.233243942260742,10.590596199035645,206821.0
+2019-09-22,10.460650444030762,10.525623321533203,10.460650444030762,10.525623321533203,49852.0
+2019-09-24,10.509380340576172,10.590596199035645,10.509380340576172,10.574353218078613,126047.0
+2019-09-25,10.574353218078613,10.639326095581055,10.525623321533203,10.558109283447266,216946.0
+2019-09-26,10.558109283447266,10.606839179992676,10.509380340576172,10.525623321533203,180359.0
+2019-09-29,10.574353218078613,10.623082160949707,10.525623321533203,10.606839179992676,329698.0
+2019-09-30,10.623082160949707,10.688055038452148,10.606839179992676,10.688055038452148,294217.0
+2019-10-01,10.655569076538086,10.8017578125,10.639326095581055,10.720541954040527,622009.0
+2019-10-02,10.655569076538086,10.720541954040527,10.639326095581055,10.720541954040527,262381.0
+2019-10-03,10.639326095581055,10.8017578125,10.639326095581055,10.785514831542969,236300.0
+2019-10-06,10.866730690002441,10.931703567504883,10.785514831542969,10.899216651916504,229423.0
+2019-10-07,10.931703567504883,10.931703567504883,10.736784934997559,10.769271850585938,144222.0
+2019-10-08,10.720541954040527,10.8017578125,10.574353218078613,10.671812057495117,223881.0
+2019-10-09,10.623082160949707,10.655569076538086,10.606839179992676,10.639326095581055,92866.0
+2019-10-10,10.639326095581055,10.639326095581055,10.558109283447266,10.639326095581055,146435.0
+2019-10-13,10.558109283447266,10.639326095581055,10.558109283447266,10.590596199035645,90319.0
+2019-10-14,10.558109283447266,10.558109283447266,10.558109283447266,10.558109283447266,84513.0
+2019-10-15,10.493136405944824,10.590596199035645,10.493136405944824,10.558109283447266,150835.0
+2019-10-16,10.558109283447266,10.558109283447266,10.411919593811035,10.558109283447266,79525.0
+2019-10-17,10.541866302490234,10.574353218078613,10.525623321533203,10.558109283447266,128452.0
+2019-10-20,10.639326095581055,10.639326095581055,10.558109283447266,10.574353218078613,351850.0
+2019-10-21,10.590596199035645,10.639326095581055,10.558109283447266,10.623082160949707,275528.0
+2019-10-22,10.671812057495117,10.882973670959473,10.655569076538086,10.720541954040527,949534.0
+2019-10-23,10.720541954040527,11.077893257141113,10.688055038452148,11.012920379638672,1080130.0
+2019-10-24,11.04540729522705,11.126623153686523,10.882973670959473,11.126623153686523,1002962.0
+2019-10-27,11.04540729522705,11.272811889648438,11.04540729522705,11.126623153686523,825788.0
+2019-10-28,11.061650276184082,11.077893257141113,10.818000793457031,10.899216651916504,657890.0
+2019-10-29,10.75302791595459,10.769271850585938,10.574353218078613,10.639326095581055,461198.0
+2019-10-30,10.704298973083496,10.899216651916504,10.574353218078613,10.882973670959473,231893.0
+2019-10-31,10.75302791595459,10.75302791595459,10.639326095581055,10.720541954040527,276167.0
+2019-11-03,10.75302791595459,10.75302791595459,10.558109283447266,10.720541954040527,209661.0
+2019-11-04,10.704298973083496,10.915460586547852,10.639326095581055,10.688055038452148,206734.0
+2019-11-05,10.785514831542969,10.947946548461914,10.720541954040527,10.915460586547852,234248.0
+2019-11-06,10.85048770904541,10.85048770904541,10.688055038452148,10.704298973083496,220789.0
+2019-11-07,10.639326095581055,10.769271850585938,10.623082160949707,10.623082160949707,196188.0
+2019-11-10,10.736784934997559,10.8017578125,10.655569076538086,10.720541954040527,233512.0
+2019-11-11,10.671812057495117,10.720541954040527,10.558109283447266,10.639326095581055,236078.0
+2019-11-12,10.623082160949707,10.639326095581055,10.558109283447266,10.590596199035645,203065.0
+2019-11-13,10.606839179992676,10.606839179992676,10.493136405944824,10.558109283447266,228075.0
+2019-11-14,10.525623321533203,10.606839179992676,10.493136405944824,10.606839179992676,154304.0
+2019-11-17,10.525623321533203,10.590596199035645,10.476893424987793,10.525623321533203,132217.0
+2019-11-18,10.558109283447266,10.574353218078613,10.509380340576172,10.574353218078613,90770.0
+2019-11-19,10.590596199035645,10.606839179992676,10.558109283447266,10.558109283447266,53131.0
+2019-11-20,10.558109283447266,10.590596199035645,10.525623321533203,10.590596199035645,91651.0
+2019-11-21,10.558109283447266,10.606839179992676,10.558109283447266,10.574353218078613,128510.0
+2019-11-24,10.590596199035645,10.590596199035645,10.476893424987793,10.558109283447266,163539.0
+2019-11-25,10.493136405944824,10.558109283447266,10.476893424987793,10.541866302490234,216988.0
+2019-11-26,10.574353218078613,10.590596199035645,10.476893424987793,10.509380340576172,149200.0
+2019-11-27,10.541866302490234,10.558109283447266,10.411919593811035,10.541866302490234,114307.0
+2019-11-28,10.541866302490234,10.558109283447266,10.476893424987793,10.558109283447266,72997.0
+2019-12-01,10.476893424987793,10.509380340576172,10.476893424987793,10.493136405944824,76879.0
+2019-12-02,10.493136405944824,10.525623321533203,10.395676612854004,10.476893424987793,125423.0
+2019-12-03,10.460650444030762,10.476893424987793,10.411919593811035,10.44440746307373,109033.0
+2019-12-04,10.411919593811035,10.493136405944824,10.395676612854004,10.493136405944824,99147.0
+2019-12-05,10.476893424987793,10.525623321533203,10.476893424987793,10.525623321533203,30948.0
+2019-12-08,10.541866302490234,10.639326095581055,10.493136405944824,10.558109283447266,310367.0
+2019-12-09,10.590596199035645,10.623082160949707,10.574353218078613,10.574353218078613,68347.0
+2019-12-10,10.574353218078613,10.574353218078613,10.525623321533203,10.525623321533203,88903.0
+2019-12-11,10.493136405944824,10.574353218078613,10.476893424987793,10.558109283447266,198157.0
+2019-12-12,10.574353218078613,10.623082160949707,10.525623321533203,10.590596199035645,162822.0
+2019-12-15,10.558109283447266,10.655569076538086,10.541866302490234,10.655569076538086,143853.0
+2019-12-16,10.606839179992676,10.8017578125,10.606839179992676,10.720541954040527,298882.0
+2019-12-17,10.639326095581055,10.720541954040527,10.623082160949707,10.688055038452148,160828.0
+2019-12-18,10.671812057495117,10.818000793457031,10.671812057495117,10.769271850585938,230216.0
+2019-12-19,10.75302791595459,10.947946548461914,10.75302791595459,10.931703567504883,361272.0
+2019-12-22,10.964189529418945,11.029163360595703,10.85048770904541,10.882973670959473,422756.0
+2019-12-23,10.947946548461914,11.061650276184082,10.947946548461914,11.04540729522705,508717.0
+2019-12-24,11.012920379638672,11.159109115600586,10.964189529418945,11.159109115600586,729967.0
+2019-12-25,11.53270435333252,11.613920211791992,11.224081993103027,11.224081993103027,2644151.0
+2019-12-26,11.289054870605469,11.419000625610352,11.272811889648438,11.321541786193848,796353.0
+2019-12-29,11.337784767150879,11.419000625610352,11.305298805236816,11.386514663696289,418243.0
+2019-12-30,11.40275764465332,11.40275764465332,11.289054870605469,11.289054870605469,607818.0
+2019-12-31,11.272811889648438,11.321541786193848,11.256568908691406,11.272811889648438,250742.0
+2020-01-01,11.289054870605469,11.467731475830078,11.272811889648438,11.419000625610352,573039.0
+2020-01-02,11.40275764465332,11.565191268920898,11.40275764465332,11.53270435333252,425930.0
+2020-01-05,11.207839012145996,11.386514663696289,11.207839012145996,11.240325927734375,658677.0
+2020-01-06,11.240325927734375,11.337784767150879,11.159109115600586,11.289054870605469,458187.0
+2020-01-07,11.370271682739258,11.565191268920898,11.321541786193848,11.370271682739258,839982.0
+2020-01-08,11.207839012145996,11.35402774810791,11.126623153686523,11.142866134643555,407941.0
+2020-01-09,11.370271682739258,11.40275764465332,11.272811889648438,11.337784767150879,678131.0
+2020-01-12,11.370271682739258,11.58143424987793,11.35402774810791,11.48397445678711,1249204.0
+2020-01-13,11.500218391418457,11.760108947753906,11.467731475830078,11.743865966796875,1584148.0
+2020-01-14,11.743865966796875,11.841325759887695,11.662650108337402,11.760108947753906,824912.0
+2020-01-15,11.776352882385254,11.95502758026123,11.678893089294434,11.841325759887695,1334658.0
+2020-01-16,11.776352882385254,11.873811721801758,11.743865966796875,11.841325759887695,264039.0
+2020-01-19,11.857568740844727,11.95502758026123,11.841325759887695,11.9387845993042,267673.0
+2020-01-20,12.003758430480957,12.166191101074219,11.906298637390137,12.068731307983398,1033950.0
+2020-01-21,12.068731307983398,12.767190933227539,11.9387845993042,12.718461036682129,2436328.0
+2020-01-22,12.750946998596191,12.978352546691895,12.556029319763184,12.83216381072998,1824832.0
+2020-01-23,12.880892753601074,12.880892753601074,12.588515281677246,12.669731140136719,462350.0
+2020-01-26,12.588515281677246,12.604758262634277,12.507299423217773,12.604758262634277,331369.0
+2020-01-27,12.572272300720215,12.653488159179688,12.539785385131836,12.556029319763184,386989.0
+2020-01-28,12.523542404174805,12.604758262634277,12.523542404174805,12.556029319763184,252625.0
+2020-01-29,12.572272300720215,12.83216381072998,12.556029319763184,12.669731140136719,371723.0
+2020-01-30,12.588515281677246,12.83216381072998,12.588515281677246,12.78343391418457,157219.0
+2020-02-02,12.556029319763184,12.750946998596191,12.556029319763184,12.669731140136719,196406.0
+2020-02-03,12.702218055725098,12.83216381072998,12.669731140136719,12.669731140136719,232148.0
+2020-02-04,12.718461036682129,12.897136688232422,12.669731140136719,12.864649772644043,198529.0
+2020-02-05,12.913379669189453,13.270730972290039,12.83216381072998,13.124542236328125,637133.0
+2020-02-06,13.027083396911621,13.254487991333008,12.994595527648926,13.075812339782715,348420.0
+2020-02-09,13.075812339782715,13.108299255371094,12.815919876098633,12.962109565734863,275632.0
+2020-02-10,12.864649772644043,13.124542236328125,12.848406791687012,13.108299255371094,262963.0
+2020-02-11,12.913379669189453,13.059569358825684,12.83216381072998,12.880892753601074,161954.0
+2020-02-12,12.83216381072998,13.157029151916504,12.815919876098633,13.157029151916504,435462.0
+2020-02-13,13.157029151916504,13.189515113830566,12.945865631103516,13.157029151916504,237328.0
+2020-02-16,13.157029151916504,13.157029151916504,13.157029151916504,13.157029151916504,0.0
+2020-02-17,13.351947784423828,13.628083229064941,13.254487991333008,13.595596313476562,526542.0
+2020-02-18,13.530623435974121,13.5631103515625,13.400676727294922,13.5631103515625,167099.0
+2020-02-19,13.498137474060059,13.790514945983887,13.498137474060059,13.725542068481445,472357.0
+2020-02-20,13.741785049438477,13.9367036819458,13.579353332519531,13.87173080444336,504274.0
+2020-02-23,13.741785049438477,13.887974739074707,13.676813125610352,13.887974739074707,273320.0
+2020-02-24,13.9367036819458,13.9367036819458,13.449406623840332,13.595596313476562,329760.0
+2020-02-25,13.4331636428833,13.5631103515625,13.205758094787598,13.38443374633789,96660.0
+2020-02-26,12.880892753601074,13.157029151916504,12.864649772644043,12.945865631103516,337746.0
+2020-02-27,12.945865631103516,12.945865631103516,12.945865631103516,12.945865631103516,0.0
+2020-03-01,12.18243408203125,12.18243408203125,11.776352882385254,11.9387845993042,260151.0
+2020-03-02,11.95502758026123,12.491056442260742,11.95502758026123,12.036245346069336,234349.0
+2020-03-03,12.621002197265625,12.83216381072998,12.263649940490723,12.83216381072998,172211.0
+2020-03-04,12.83216381072998,12.83216381072998,12.83216381072998,12.83216381072998,0.0
+2020-03-05,12.945865631103516,12.994595527648926,12.621002197265625,12.702218055725098,162845.0
+2020-03-08,11.9387845993042,11.9387845993042,11.4352445602417,11.4352445602417,284638.0
+2020-03-09,10.314460754394531,10.639326095581055,10.298216819763184,10.525623321533203,240394.0
+2020-03-10,11.175353050231934,11.54894733428955,10.818000793457031,11.516461372375488,276982.0
+2020-03-11,11.370271682739258,11.53270435333252,11.289054870605469,11.289054870605469,303608.0
+2020-03-12,10.314460754394531,10.882973670959473,10.233243942260742,10.882973670959473,187730.0
+2020-03-15,10.623082160949707,11.029163360595703,10.623082160949707,10.688055038452148,143612.0
+2020-03-16,10.44440746307373,11.695137023925781,10.44440746307373,11.695137023925781,513545.0
+2020-03-17,10.964189529418945,11.53270435333252,10.964189529418945,11.207839012145996,316343.0
+2020-03-18,10.330703735351562,11.207839012145996,10.330703735351562,10.818000793457031,193781.0
+2020-03-19,10.8017578125,11.110380172729492,10.590596199035645,10.75302791595459,229053.0
+2020-03-22,10.590596199035645,10.639326095581055,10.558109283447266,10.623082160949707,226937.0
+2020-03-23,10.476893424987793,10.639326095581055,10.363189697265625,10.379433631896973,499267.0
+2020-03-24,10.509380340576172,10.558109283447266,9.989596366882324,10.038325309753418,1955936.0
+2020-03-25,10.15202808380127,10.314460754394531,9.502298355102539,10.022082328796387,1842187.0
+2020-03-26,10.428162574768066,10.818000793457031,10.428162574768066,10.558109283447266,1997361.0
+2020-03-29,10.411919593811035,10.541866302490234,10.233243942260742,10.395676612854004,306161.0
+2020-03-30,10.24948787689209,10.671812057495117,10.24948787689209,10.639326095581055,508020.0
+2020-03-31,10.639326095581055,10.785514831542969,10.574353218078613,10.671812057495117,473700.0
+2020-04-01,10.671812057495117,10.671812057495117,10.525623321533203,10.590596199035645,298265.0
+2020-04-02,10.623082160949707,10.882973670959473,10.574353218078613,10.623082160949707,421444.0
+2020-04-05,10.75302791595459,10.75302791595459,10.298216819763184,10.298216819763184,866271.0
+2020-04-06,10.363189697265625,10.558109283447266,10.314460754394531,10.558109283447266,290236.0
+2020-04-07,10.639326095581055,10.704298973083496,10.476893424987793,10.493136405944824,419092.0
+2020-04-08,10.541866302490234,10.558109283447266,10.379433631896973,10.395676612854004,647953.0
+2020-04-09,10.44440746307373,10.558109283447266,10.265730857849121,10.265730857849121,543076.0
+2020-04-12,10.395676612854004,10.395676612854004,10.184514999389648,10.281973838806152,372537.0
+2020-04-13,10.298216819763184,10.298216819763184,10.1682710647583,10.20075798034668,330728.0
+2020-04-14,10.265730857849121,10.395676612854004,10.10329818725586,10.395676612854004,219060.0
+2020-04-15,10.395676612854004,10.688055038452148,10.346946716308594,10.460650444030762,863570.0
+2020-04-16,10.525623321533203,10.525623321533203,10.233243942260742,10.24948787689209,313998.0
+2020-04-19,10.298216819763184,10.655569076538086,10.233243942260742,10.639326095581055,961813.0
+2020-04-20,10.558109283447266,10.8017578125,10.558109283447266,10.8017578125,707804.0
+2020-04-21,10.314460754394531,10.818000793457031,10.314460754394531,10.8017578125,621473.0
+2020-04-22,10.558109283447266,10.704298973083496,10.509380340576172,10.688055038452148,356003.0
+2020-04-23,10.736784934997559,10.915460586547852,10.623082160949707,10.704298973083496,647421.0
+2020-04-26,10.75302791595459,11.04540729522705,10.736784934997559,10.964189529418945,824906.0
+2020-04-27,10.964189529418945,11.321541786193848,10.964189529418945,11.256568908691406,816765.0
+2020-04-28,11.370271682739258,11.370271682739258,11.142866134643555,11.240325927734375,355560.0
+2020-04-29,11.240325927734375,11.419000625610352,11.240325927734375,11.321541786193848,252980.0
+2020-04-30,11.35402774810791,12.18243408203125,11.35402774810791,11.792595863342285,790158.0
+2020-05-03,11.289054870605469,11.289054870605469,10.8017578125,10.899216651916504,250328.0
+2020-05-04,10.476893424987793,10.720541954040527,10.476893424987793,10.688055038452148,620411.0
+2020-05-05,10.931703567504883,10.931703567504883,10.574353218078613,10.688055038452148,401281.0
+2020-05-06,10.688055038452148,10.75302791595459,10.541866302490234,10.558109283447266,313601.0
+2020-05-07,10.493136405944824,10.720541954040527,10.493136405944824,10.558109283447266,103241.0
+2020-05-10,10.769271850585938,10.769271850585938,10.476893424987793,10.476893424987793,90325.0
+2020-05-11,9.437324523925781,9.940866470336914,9.437324523925781,9.859649658203125,1479696.0
+2020-05-12,10.038325309753418,10.15202808380127,9.875892639160156,9.989596366882324,525141.0
+2020-05-13,9.989596366882324,10.265730857849121,9.924622535705566,9.989596366882324,501538.0
+2020-05-14,10.10329818725586,10.363189697265625,9.989596366882324,10.184514999389648,642758.0
+2020-05-17,10.379433631896973,10.44440746307373,10.298216819763184,10.330703735351562,159312.0
+2020-05-18,10.428162574768066,10.882973670959473,10.428162574768066,10.8017578125,478332.0
+2020-05-19,10.834243774414062,11.077893257141113,10.720541954040527,10.882973670959473,346120.0
+2020-05-20,10.899216651916504,10.899216651916504,10.736784934997559,10.8017578125,166906.0
+2020-05-21,10.785514831542969,10.785514831542969,10.558109283447266,10.590596199035645,242824.0
+2020-05-31,10.8017578125,11.240325927734375,10.704298973083496,11.240325927734375,488878.0
+2020-06-01,11.370271682739258,11.48397445678711,11.126623153686523,11.207839012145996,441296.0
+2020-06-02,11.321541786193848,11.321541786193848,10.85048770904541,10.85048770904541,791962.0
+2020-06-03,10.85048770904541,10.899216651916504,10.558109283447266,10.558109283447266,397569.0
+2020-06-04,10.574353218078613,10.590596199035645,10.476893424987793,10.558109283447266,244000.0
+2020-06-07,10.590596199035645,10.866730690002441,10.590596199035645,10.818000793457031,1882897.0
+2020-06-08,10.834243774414062,11.175353050231934,10.818000793457031,10.882973670959473,1736007.0
+2020-06-09,10.882973670959473,11.012920379638672,10.785514831542969,10.931703567504883,840057.0
+2020-06-10,10.964189529418945,11.077893257141113,10.8017578125,10.866730690002441,899620.0
+2020-06-11,10.882973670959473,10.882973670959473,10.736784934997559,10.769271850585938,377790.0
+2020-06-14,10.75302791595459,10.834243774414062,10.75302791595459,10.769271850585938,407339.0
+2020-06-15,10.720541954040527,10.834243774414062,10.606839179992676,10.736784934997559,320139.0
+2020-06-16,10.769271850585938,10.818000793457031,10.688055038452148,10.704298973083496,963806.0
+2020-06-17,10.736784934997559,10.818000793457031,10.704298973083496,10.75302791595459,694062.0
+2020-06-18,10.75302791595459,11.04540729522705,10.75302791595459,10.769271850585938,2094098.0
+2020-06-21,10.818000793457031,10.866730690002441,10.736784934997559,10.75302791595459,490702.0
+2020-06-22,10.736784934997559,10.8017578125,10.623082160949707,10.623082160949707,408279.0
+2020-06-23,10.590596199035645,10.785514831542969,10.525623321533203,10.655569076538086,737590.0
+2020-06-24,10.720541954040527,11.094136238098145,10.655569076538086,11.094136238098145,1857336.0
+2020-06-25,11.126623153686523,11.370271682739258,10.964189529418945,11.04540729522705,3532871.0
+2020-06-28,11.126623153686523,11.191596031188965,10.964189529418945,10.99667739868164,1284801.0
+2020-06-29,11.029163360595703,11.110380172729492,10.882973670959473,10.947946548461914,1005833.0
+2020-06-30,10.964189529418945,11.04540729522705,10.8017578125,10.882973670959473,588634.0
+2020-07-01,10.931703567504883,11.094136238098145,10.882973670959473,11.029163360595703,929075.0
+2020-07-02,11.142866134643555,11.191596031188965,10.99667739868164,11.094136238098145,790949.0
+2020-07-05,11.126623153686523,11.321541786193848,11.126623153686523,11.256568908691406,943179.0
+2020-07-06,11.370271682739258,11.58143424987793,11.04540729522705,11.175353050231934,1801476.0
+2020-07-07,11.175353050231934,11.256568908691406,11.110380172729492,11.159109115600586,522666.0
+2020-07-08,11.207839012145996,11.4352445602417,11.126623153686523,11.40275764465332,1737314.0
+2020-07-09,11.419000625610352,11.678893089294434,11.40275764465332,11.53270435333252,1722367.0
+2020-07-12,11.54894733428955,11.613920211791992,11.40275764465332,11.516461372375488,554738.0
+2020-07-13,11.516461372375488,11.760108947753906,11.4352445602417,11.597677230834961,969558.0
+2020-07-14,11.695137023925781,11.711380004882812,11.53270435333252,11.63016414642334,409144.0
+2020-07-15,11.597677230834961,12.458568572998047,11.597677230834961,12.23116397857666,2289728.0
+2020-07-16,12.344865798950195,12.344865798950195,12.101218223571777,12.13370418548584,670865.0
+2020-07-19,12.312379837036133,12.897136688232422,12.296136856079102,12.426082611083984,1210838.0
+2020-07-20,12.377352714538574,12.377352714538574,11.467731475830078,12.068731307983398,981972.0
+2020-07-21,12.18243408203125,12.458568572998047,11.9387845993042,12.23116397857666,883691.0
+2020-07-22,12.279892921447754,12.361109733581543,12.166191101074219,12.312379837036133,553400.0
+2020-07-23,12.312379837036133,12.361109733581543,12.149947166442871,12.18243408203125,368500.0
+2020-07-26,12.149947166442871,12.247406959533691,12.149947166442871,12.18243408203125,297848.0
+2020-07-27,12.198677062988281,12.23116397857666,12.08497428894043,12.101218223571777,201589.0
+2020-07-28,12.08497428894043,12.18243408203125,12.08497428894043,12.149947166442871,96266.0
+2020-08-05,12.198677062988281,12.198677062988281,12.068731307983398,12.101218223571777,514622.0
+2020-08-06,12.117461204528809,12.117461204528809,11.987515449523926,12.08497428894043,270466.0
+2020-08-09,12.263649940490723,12.83216381072998,12.263649940490723,12.572272300720215,1793184.0
+2020-08-10,12.653488159179688,12.653488159179688,12.312379837036133,12.377352714538574,778735.0
+2020-08-11,12.377352714538574,12.539785385131836,12.328622817993164,12.507299423217773,706841.0
+2020-08-12,12.507299423217773,12.718461036682129,12.426082611083984,12.604758262634277,1272088.0
+2020-08-13,12.604758262634277,12.604758262634277,12.604758262634277,12.604758262634277,0.0
+2020-08-16,12.539785385131836,12.669731140136719,12.458568572998047,12.556029319763184,608725.0
+2020-08-17,12.653488159179688,12.669731140136719,12.198677062988281,12.426082611083984,571741.0
+2020-08-18,12.426082611083984,12.588515281677246,12.247406959533691,12.556029319763184,870516.0
+2020-08-19,12.556029319763184,12.718461036682129,12.474811553955078,12.556029319763184,1031047.0
+2020-08-20,12.507299423217773,12.750946998596191,12.507299423217773,12.685975074768066,604597.0
+2020-08-23,12.815919876098633,12.913379669189453,12.669731140136719,12.702218055725098,466936.0
+2020-08-24,12.83216381072998,13.498137474060059,12.539785385131836,13.400676727294922,2356064.0
+2020-08-25,13.644326210021973,14.407758712768555,13.31946086883545,14.261569023132324,3745018.0
+2020-08-26,14.261569023132324,15.187434196472168,14.017921447753906,14.553948402404785,2727473.0
+2020-08-27,14.537705421447754,14.732623100280762,14.294055938720703,14.7001371383667,1347412.0
+2020-08-30,14.7001371383667,15.755948066711426,14.618921279907227,15.31737995147705,2500487.0
+2020-08-31,15.674732208251953,16.795515060424805,15.34986686706543,16.080812454223633,5152159.0
+2020-09-01,16.324462890625,16.92546272277832,16.324462890625,16.81175994873047,3061625.0
+2020-09-02,16.64932632446289,17.380273818969727,16.53562355041504,16.860488891601562,2287588.0
+2020-09-03,15.203678131103516,17.299055099487305,15.203678131103516,17.15286636352539,2335955.0
+2020-09-06,17.185354232788086,18.679731369018555,17.185354232788086,17.997516632080078,7967588.0
+2020-09-07,18.192434310913086,19.31321907043457,17.8350830078125,19.21575927734375,7589755.0
+2020-09-08,19.573110580444336,20.287813186645508,19.573110580444336,19.686813354492188,5993074.0
+2020-09-09,19.573110580444336,20.287813186645508,18.51729965209961,20.239084243774414,5107303.0
+2020-09-10,20.239084243774414,21.603515625,20.239084243774414,21.522300720214844,3875587.0
+2020-09-13,21.562908172607422,22.415679931640625,21.522300720214844,21.806556701660156,3496037.0
+2020-09-14,21.928380966186523,21.968990325927734,19.89797592163086,20.287813186645508,10053401.0
+2020-09-15,20.425880432128906,21.400476455688477,20.190353393554688,21.075611114501953,9427051.0
+2020-09-16,22.009597778320312,22.49689483642578,20.75074577331543,21.075611114501953,7264576.0
+2020-09-17,21.19743537902832,21.27865219116211,20.507097244262695,20.75074577331543,2057615.0
+2020-09-20,20.791353225708008,21.27865219116211,20.060407638549805,21.035003662109375,3680441.0
+2020-09-21,21.11621856689453,21.11621856689453,20.141624450683594,20.157867431640625,2368978.0
+2020-09-22,19.89797592163086,20.507097244262695,19.73554229736328,20.027921676635742,6441128.0
+2020-09-24,20.20659637451172,20.239084243774414,19.81675910949707,20.060407638549805,1934463.0
+2020-09-27,20.287813186645508,20.466489791870117,20.044164657592773,20.385272979736328,2827849.0
+2020-09-28,20.669530868530273,21.603515625,20.669530868530273,20.872570037841797,6042484.0
+2020-09-29,21.075611114501953,21.27865219116211,20.34466552734375,20.872570037841797,1934492.0
+2020-09-30,20.791353225708008,21.19743537902832,20.75074577331543,20.953786849975586,1302179.0
+2020-10-01,20.994394302368164,21.928380966186523,20.71013832092285,21.928380966186523,5132114.0
+2020-10-04,22.13142204284668,22.862367630004883,21.11621856689453,21.11621856689453,5955986.0
+2020-10-05,21.11621856689453,21.441083908081055,19.99543571472168,21.19743537902832,3300059.0
+2020-10-06,21.2380428314209,21.400476455688477,20.872570037841797,21.11621856689453,2992837.0
+2020-10-07,21.2380428314209,22.009597778320312,21.035003662109375,21.522300720214844,3944046.0
+2020-10-08,21.68473243713379,21.928380966186523,21.156827926635742,21.441083908081055,1510818.0
+2020-10-11,21.603515625,22.699935913085938,21.359867095947266,22.172029495239258,5256123.0
+2020-10-12,22.415679931640625,22.415679931640625,21.400476455688477,21.725341796875,3224982.0
+2020-10-13,21.725341796875,21.887773513793945,21.400476455688477,21.522300720214844,1362945.0
+2020-10-14,21.725341796875,21.725341796875,21.27865219116211,21.725341796875,1310406.0
+2020-10-15,21.725341796875,21.928380966186523,21.11621856689453,21.27865219116211,2263184.0
+2020-10-18,21.27865219116211,21.562908172607422,21.156827926635742,21.27865219116211,1143106.0
+2020-10-19,21.562908172607422,22.05020523071289,20.994394302368164,21.27865219116211,4849706.0
+2020-10-20,21.2380428314209,21.2380428314209,20.75074577331543,21.11621856689453,1361458.0
+2020-10-21,21.19743537902832,21.603515625,21.075611114501953,21.19743537902832,1372213.0
+2020-10-22,20.872570037841797,21.27865219116211,20.872570037841797,20.913179397583008,866922.0
+2020-10-25,20.913179397583008,21.156827926635742,18.82592010498047,18.82592010498047,1664509.0
+2020-10-26,18.192434310913086,19.248245239257812,16.957948684692383,17.461488723754883,6749287.0
+2020-10-27,17.380273818969727,17.380273818969727,16.14578628540039,16.81175994873047,11494179.0
+2020-10-28,17.022920608520508,17.055408477783203,16.113298416137695,16.275732040405273,3983408.0
+2020-10-29,15.431082725524902,15.95086669921875,15.008758544921875,15.008758544921875,3776000.0
+2020-11-01,15.057488441467285,15.837163925170898,14.911298751831055,15.34986686706543,3630632.0
+2020-11-02,15.59351634979248,16.04832649230957,15.463569641113281,16.03208351135254,3851699.0
+2020-11-03,16.194515228271484,16.470651626586914,15.674732208251953,15.837163925170898,3289378.0
+2020-11-04,16.14578628540039,16.600597381591797,16.03208351135254,16.421920776367188,3609571.0
+2020-11-05,16.486894607543945,16.486894607543945,15.528543472290039,15.690975189208984,3254545.0
+2020-11-08,15.674732208251953,17.25032615661621,15.642245292663574,17.25032615661621,5075412.0
+2020-11-09,17.623920440673828,18.5985164642334,16.84424591064453,18.371110916137695,14640689.0
+2020-11-10,18.679731369018555,18.90713882446289,16.892974853515625,18.192434310913086,6224251.0
+2020-11-11,18.436084747314453,18.436084747314453,17.542705535888672,18.01375961303711,3352920.0
+2020-11-12,18.062488555908203,18.062488555908203,17.607677459716797,17.851327896118164,2683573.0
+2020-11-15,17.965028762817383,19.053327560424805,17.965028762817383,18.988353729248047,7446730.0
+2020-11-16,19.1020565032959,19.248245239257812,18.354867935180664,18.744705200195312,6303662.0
+2020-11-17,18.760948181152344,18.842164993286133,18.387353897094727,18.566030502319336,2704869.0
+2020-11-18,18.51729965209961,19.004596710205078,18.403596878051758,18.61475944519043,3597101.0
+2020-11-19,18.679731369018555,18.842164993286133,18.403596878051758,18.5985164642334,2642731.0
+2020-11-22,18.679731369018555,18.679731369018555,18.306137084960938,18.436084747314453,3128414.0
+2020-11-23,18.436084747314453,18.436084747314453,17.965028762817383,18.078731536865234,3414300.0
+2020-11-24,18.241165161132812,18.972110748291016,18.11121940612793,18.760948181152344,7367969.0
+2020-11-25,19.069570541381836,19.71929931640625,18.890893936157227,19.004596710205078,10297142.0
+2020-11-26,17.705137252807617,18.72846221923828,17.705137252807617,18.403596878051758,2971753.0
+2020-11-29,18.468570709228516,18.63100242614746,18.403596878051758,18.566030502319336,2149732.0
+2020-11-30,18.647245407104492,19.167030334472656,18.387353897094727,19.167030334472656,5051401.0
+2020-12-01,19.167030334472656,19.556867599487305,18.923381805419922,19.264488220214844,3225560.0
+2020-12-02,19.3294620513916,19.70305633544922,19.11829948425293,19.361949920654297,4173095.0
+2020-12-03,19.459407806396484,19.524381637573242,19.085813522338867,19.11829948425293,2004064.0
+2020-12-06,19.49189567565918,19.49189567565918,17.883813858032227,17.91629981994629,2479495.0
+2020-12-07,17.93254280090332,18.760948181152344,17.93254280090332,18.663488388061523,1794558.0
+2020-12-08,18.679731369018555,18.809677124023438,18.289894104003906,18.51729965209961,1226879.0
+2020-12-09,18.5985164642334,18.809677124023438,18.273651123046875,18.501056671142578,1686282.0
+2020-12-10,18.501056671142578,18.61475944519043,18.41983985900879,18.484813690185547,976810.0
+2020-12-13,18.501056671142578,18.501056671142578,18.241165161132812,18.338623046875,935007.0
+2020-12-14,18.387353897094727,18.387353897094727,18.11121940612793,18.387353897094727,1183868.0
+2020-12-15,18.387353897094727,18.436084747314453,18.257408142089844,18.289894104003906,1202196.0
+2020-12-16,18.371110916137695,18.842164993286133,18.273651123046875,18.842164993286133,4331745.0
+2020-12-17,19.654327392578125,19.89797592163086,18.679731369018555,19.053327560424805,9333661.0
+2020-12-20,19.085813522338867,19.686813354492188,18.809677124023438,18.988353729248047,6291435.0
+2020-12-21,17.51021957397461,18.273651123046875,17.51021957397461,17.802597045898438,4036876.0
+2020-12-22,18.01375961303711,18.51729965209961,17.965028762817383,18.51729965209961,2835249.0
+2020-12-23,18.51729965209961,18.51729965209961,17.981273651123047,18.32238006591797,2419894.0
+2020-12-24,18.273651123046875,18.468570709228516,18.143705368041992,18.273651123046875,1474871.0
+2020-12-27,18.338623046875,18.436084747314453,18.192434310913086,18.289894104003906,1291690.0
+2020-12-28,18.273651123046875,19.23200225830078,18.208677291870117,18.890893936157227,9294738.0
+2020-12-29,18.972110748291016,19.3294620513916,18.51729965209961,19.085813522338867,7534771.0
+2020-12-30,19.19951629638672,19.21575927734375,18.566030502319336,18.5985164642334,3135608.0
+2020-12-31,18.549785614013672,18.71221923828125,18.241165161132812,18.241165161132812,1425398.0
+2021-01-03,18.241165161132812,18.354867935180664,17.607677459716797,17.705137252807617,1923414.0
+2021-01-04,17.81884002685547,18.03000259399414,17.73762321472168,17.981273651123047,1147413.0
+2021-01-05,17.997516632080078,18.159948348999023,17.8350830078125,17.851327896118164,1298345.0
+2021-01-06,17.900056838989258,18.143705368041992,17.73762321472168,17.81884002685547,1599326.0
+2021-01-07,17.81884002685547,18.03000259399414,17.802597045898438,17.93254280090332,883007.0
+2021-01-10,18.01375961303711,18.094974517822266,17.981273651123047,18.01375961303711,983712.0
+2021-01-11,18.046245574951172,18.11121940612793,17.883813858032227,17.981273651123047,905406.0
+2021-01-12,17.981273651123047,17.997516632080078,17.867570877075195,17.94878578186035,970569.0
+2021-01-13,17.94878578186035,18.03000259399414,17.91629981994629,17.997516632080078,1207698.0
+2021-01-14,17.997516632080078,18.03000259399414,17.867570877075195,17.900056838989258,1136508.0
+2021-01-17,17.867570877075195,17.900056838989258,17.705137252807617,17.770109176635742,1333328.0
+2021-01-18,17.73762321472168,18.11121940612793,17.44524574279785,17.786354064941406,2214439.0
+2021-01-19,17.81884002685547,17.851327896118164,17.656408309936523,17.73762321472168,769045.0
+2021-01-20,17.770109176635742,17.802597045898438,17.64016342163086,17.688894271850586,775678.0
+2021-01-21,17.802597045898438,17.81884002685547,17.64016342163086,17.705137252807617,662824.0
+2021-01-24,17.786354064941406,17.786354064941406,17.542705535888672,17.591434478759766,557862.0
+2021-01-25,17.64016342163086,17.93254280090332,17.64016342163086,17.688894271850586,1462037.0
+2021-01-26,17.705137252807617,17.705137252807617,17.41275978088379,17.542705535888672,763331.0
+2021-01-27,17.558948516845703,17.591434478759766,17.44524574279785,17.461488723754883,389360.0
+2021-01-28,17.461488723754883,17.493974685668945,17.364028930664062,17.493974685668945,890286.0
+2021-01-31,17.33154296875,17.364028930664062,16.860488891601562,16.94170570373535,1998777.0
+2021-02-01,16.94170570373535,17.055408477783203,16.486894607543945,16.486894607543945,1368773.0
+2021-02-02,16.519380569458008,16.5681095123291,16.178272247314453,16.194515228271484,1603427.0
+2021-02-03,16.178272247314453,16.194515228271484,15.934623718261719,15.983352661132812,1371424.0
+2021-02-04,15.431082725524902,15.723461151123047,15.431082725524902,15.707218170166016,1616976.0
+2021-02-07,15.772191047668457,16.243244171142578,15.755948066711426,16.210758209228516,1472660.0
+2021-02-08,16.259489059448242,17.006677627563477,16.259489059448242,16.974191665649414,2713828.0
+2021-02-09,17.022920608520508,17.51021957397461,16.94170570373535,17.31529998779297,2745346.0
+2021-02-10,17.31529998779297,17.33154296875,16.892974853515625,17.25032615661621,2329518.0
+2021-02-11,17.25032615661621,18.663488388061523,17.25032615661621,18.273651123046875,9929776.0
+2021-02-14,18.647245407104492,20.0928955078125,18.468570709228516,19.49189567565918,16115714.0
+2021-02-15,19.97919273376465,19.97919273376465,18.679731369018555,18.858407974243164,5491046.0
+2021-02-16,18.858407974243164,19.19951629638672,18.61475944519043,19.037084579467773,2339976.0
+2021-02-17,19.053327560424805,19.167030334472656,18.760948181152344,18.90713882446289,1938473.0
+2021-02-18,19.085813522338867,19.085813522338867,18.809677124023438,18.842164993286133,994466.0
+2021-02-21,18.923381805419922,19.3294620513916,18.679731369018555,19.150785446166992,2093824.0
+2021-02-22,19.167030334472656,19.29697608947754,18.923381805419922,19.11829948425293,1508755.0
+2021-02-23,19.11829948425293,19.11829948425293,18.874650955200195,18.972110748291016,1776109.0
+2021-02-24,19.02083969116211,19.183273315429688,18.566030502319336,18.647245407104492,2012039.0
+2021-02-25,18.679731369018555,19.459407806396484,18.679731369018555,19.31321907043457,2733404.0
+2021-02-28,18.939624786376953,19.8330020904541,18.923381805419922,19.49189567565918,4704680.0
+2021-03-01,19.573110580444336,20.044164657592773,19.41067886352539,19.638084411621094,3381188.0
+2021-03-02,19.89797592163086,19.89797592163086,19.426921844482422,19.573110580444336,2665360.0
+2021-03-03,19.6055965423584,19.73554229736328,19.378192901611328,19.686813354492188,2016816.0
+2021-03-04,19.73554229736328,20.872570037841797,19.73554229736328,20.141624450683594,8122399.0
+2021-03-07,20.425880432128906,21.319259643554688,20.425880432128906,21.075611114501953,6902120.0
+2021-03-08,21.075611114501953,21.11621856689453,20.174110412597656,20.385272979736328,2927657.0
+2021-03-09,20.385272979736328,20.953786849975586,20.239084243774414,20.791353225708008,3278078.0
+2021-03-10,20.872570037841797,20.953786849975586,20.271570205688477,20.385272979736328,2128479.0
+2021-03-11,20.30405616760254,22.415679931640625,20.287813186645508,21.156827926635742,15249771.0
+2021-03-14,21.806556701660156,22.659326553344727,21.765949249267578,22.334463119506836,9214062.0
+2021-03-15,22.53750228881836,22.53750228881836,21.806556701660156,22.009597778320312,5030601.0
+2021-03-16,22.009597778320312,22.21263885498047,19.81675910949707,20.30405616760254,13984744.0
+2021-03-17,20.425880432128906,20.669530868530273,19.946704864501953,20.190353393554688,4735724.0
+2021-03-18,20.425880432128906,20.953786849975586,20.20659637451172,20.791353225708008,3682459.0
+2021-03-21,20.994394302368164,21.075611114501953,20.588314056396484,20.791353225708008,2196269.0
+2021-03-22,20.75074577331543,20.75074577331543,20.466489791870117,20.507097244262695,1503183.0
+2021-03-23,20.547706604003906,20.628921508789062,20.141624450683594,20.255327224731445,1654070.0
+2021-03-24,19.97919273376465,20.271570205688477,19.89797592163086,20.060407638549805,856041.0
+2021-03-25,20.239084243774414,20.239084243774414,19.751785278320312,19.946704864501953,933169.0
+2021-03-28,19.946704864501953,19.97919273376465,19.654327392578125,19.73554229736328,1259364.0
+2021-03-29,19.73554229736328,20.10913848876953,19.573110580444336,20.10913848876953,1642857.0
+2021-03-30,20.157867431640625,20.628921508789062,20.125381469726562,20.222841262817383,2580268.0
+2021-03-31,20.71013832092285,20.791353225708008,20.222841262817383,20.287813186645508,1997802.0
+2021-04-01,20.222841262817383,20.222841262817383,19.930461883544922,20.0928955078125,941128.0
+2021-04-04,20.190353393554688,20.628921508789062,20.141624450683594,20.425880432128906,1669026.0
+2021-04-05,20.466489791870117,21.27865219116211,20.385272979736328,21.035003662109375,5788100.0
+2021-04-06,21.11621856689453,21.19743537902832,20.628921508789062,20.913179397583008,2948637.0
+2021-04-07,20.913179397583008,20.913179397583008,20.913179397583008,20.913179397583008,0.0
+2021-04-08,20.425880432128906,20.83196258544922,20.239084243774414,20.466489791870117,1327138.0
+2021-04-11,20.466489791870117,20.466489791870117,20.466489791870117,20.466489791870117,0.0
+2021-04-12,20.425880432128906,20.547706604003906,20.34466552734375,20.425880432128906,491123.0
+2021-04-13,20.466489791870117,20.507097244262695,20.141624450683594,20.141624450683594,706685.0
+2021-04-14,20.125381469726562,20.157867431640625,19.70305633544922,19.881732940673828,1247494.0
+2021-04-15,19.946704864501953,20.222841262817383,19.8330020904541,20.20659637451172,810127.0
+2021-04-18,20.30405616760254,20.588314056396484,20.255327224731445,20.425880432128906,853815.0
+2021-04-19,20.466489791870117,20.628921508789062,20.30405616760254,20.425880432128906,945194.0
+2021-04-20,20.466489791870117,20.913179397583008,20.425880432128906,20.466489791870117,2574012.0
+2021-04-21,20.588314056396484,20.669530868530273,20.30405616760254,20.385272979736328,618213.0
+2021-04-22,20.34466552734375,20.588314056396484,20.30405616760254,20.30405616760254,1187651.0
+2021-04-25,20.34466552734375,20.425880432128906,20.141624450683594,20.141624450683594,1043799.0
+2021-04-26,20.190353393554688,20.30405616760254,20.076650619506836,20.076650619506836,1038867.0
+2021-04-27,20.0928955078125,20.20659637451172,20.060407638549805,20.141624450683594,727689.0
+2021-04-28,20.20659637451172,20.222841262817383,19.930461883544922,19.930461883544922,845066.0
+2021-04-29,19.930461883544922,20.060407638549805,19.81675910949707,19.849245071411133,1001372.0
+2021-05-02,19.849245071411133,19.946704864501953,19.751785278320312,19.784273147583008,762507.0
+2021-05-03,19.784273147583008,20.141624450683594,19.751785278320312,20.027921676635742,910449.0
+2021-05-04,20.044164657592773,20.547706604003906,20.027921676635742,20.271570205688477,2575189.0
+2021-05-05,20.34466552734375,20.791353225708008,20.287813186645508,20.71013832092285,2836447.0
+2021-05-06,20.75074577331543,20.872570037841797,20.30405616760254,20.34466552734375,1988057.0
+2021-05-09,20.30405616760254,20.385272979736328,20.20659637451172,20.222841262817383,374575.0
+2021-05-10,20.30405616760254,20.30405616760254,20.060407638549805,20.30405616760254,438566.0
+2021-05-17,20.30405616760254,20.75074577331543,20.141624450683594,20.425880432128906,2696808.0
+2021-05-18,20.425880432128906,20.507097244262695,20.287813186645508,20.425880432128906,1012325.0
+2021-05-19,20.466489791870117,20.588314056396484,20.239084243774414,20.239084243774414,1057083.0
+2021-05-20,20.30405616760254,21.522300720214844,20.255327224731445,21.359867095947266,5950158.0
+2021-05-23,21.522300720214844,21.68473243713379,20.872570037841797,20.913179397583008,6502225.0
+2021-05-24,20.953786849975586,21.156827926635742,20.628921508789062,20.669530868530273,2588828.0
+2021-05-25,20.71013832092285,20.75074577331543,20.507097244262695,20.588314056396484,1295987.0
+2021-05-26,20.507097244262695,20.71013832092285,20.425880432128906,20.547706604003906,1325675.0
+2021-05-27,20.669530868530273,21.441083908081055,20.588314056396484,21.359867095947266,5055796.0
+2021-05-30,21.522300720214844,21.806556701660156,21.11621856689453,21.27865219116211,5000797.0
+2021-05-31,21.359867095947266,21.359867095947266,21.075611114501953,21.19743537902832,2035385.0
+2021-06-01,21.19743537902832,21.968990325927734,21.075611114501953,21.359867095947266,7575671.0
+2021-06-02,21.68473243713379,21.806556701660156,21.359867095947266,21.400476455688477,2614200.0
+2021-06-03,21.400476455688477,22.375070571899414,21.400476455688477,21.765949249267578,6570490.0
+2021-06-06,22.293853759765625,22.53750228881836,21.928380966186523,22.53750228881836,8014714.0
+2021-06-07,22.659326553344727,24.567909240722656,22.659326553344727,23.633922576904297,20116896.0
+2021-06-08,23.836963653564453,23.836963653564453,21.27865219116211,22.90297508239746,8682855.0
+2021-06-09,22.98419189453125,24.3648681640625,22.334463119506836,24.3648681640625,12559691.0
+2021-06-10,25.25824737548828,25.583112716674805,23.755746841430664,23.87757110595703,13984021.0
+2021-06-13,23.95878791809082,25.989192962646484,23.796354293823242,25.989192962646484,13461568.0
+2021-06-14,26.11101722717285,26.192232131958008,24.243043899536133,25.177030563354492,19500250.0
+2021-06-15,25.13642120361328,25.461286544799805,24.527301788330078,24.649124145507812,6042080.0
+2021-06-16,24.608516693115234,24.933382034301758,24.243043899536133,24.85216522216797,2886770.0
+2021-06-17,24.77094841003418,25.339462280273438,24.689733505249023,24.7303409576416,3426412.0
+2021-06-20,24.7303409576416,24.7303409576416,24.161827087402344,24.405475616455078,2653027.0
+2021-06-21,24.202436447143555,24.89277458190918,24.121219635009766,24.486692428588867,3226320.0
+2021-06-22,24.77094841003418,25.13642120361328,24.44608497619629,24.608516693115234,3543647.0
+2021-06-23,24.689733505249023,24.89277458190918,24.486692428588867,24.527301788330078,1968830.0
+2021-06-24,24.405475616455078,24.567909240722656,24.3648681640625,24.405475616455078,1620849.0
+2021-06-27,24.405475616455078,24.405475616455078,24.405475616455078,24.405475616455078,0.0
+2021-06-28,24.689733505249023,25.461286544799805,24.405475616455078,25.13642120361328,7980658.0
+2021-06-29,25.25824737548828,25.989192962646484,25.13642120361328,25.501895904541016,9305901.0
+2021-06-30,25.74554443359375,25.74554443359375,24.933382034301758,25.095813751220703,3753094.0
+2021-07-01,25.095813751220703,25.420679092407227,24.89277458190918,25.177030563354492,3032656.0
+2021-07-04,25.177030563354492,25.217639923095703,24.81155776977539,24.933382034301758,1882831.0
+2021-07-05,24.933382034301758,24.933382034301758,24.3648681640625,24.567909240722656,1962633.0
+2021-07-06,24.608516693115234,24.77094841003418,24.486692428588867,24.527301788330078,1284684.0
+2021-07-07,24.405475616455078,24.486692428588867,24.080610275268555,24.202436447143555,1608365.0
+2021-07-08,24.202436447143555,24.486692428588867,23.796354293823242,23.9993953704834,1670470.0
+2021-07-11,24.040002822875977,24.28365135192871,23.309057235717773,23.47149085998535,1531800.0
+2021-07-12,23.390274047851562,23.796354293823242,22.821760177612305,23.796354293823242,1874828.0
+2021-07-13,23.836963653564453,23.87757110595703,23.390274047851562,23.552705764770508,901993.0
+2021-07-14,23.836963653564453,24.161827087402344,23.796354293823242,23.836963653564453,1327462.0
+2021-07-15,23.95878791809082,24.121219635009766,23.633922576904297,23.715137481689453,1035100.0
+2021-07-25,23.95878791809082,24.28365135192871,23.836963653564453,24.161827087402344,924254.0
+2021-07-26,24.161827087402344,24.77094841003418,23.95878791809082,24.527301788330078,3906679.0
+2021-07-27,24.567909240722656,24.89277458190918,24.44608497619629,24.527301788330078,2077781.0
+2021-07-28,24.486692428588867,24.689733505249023,24.324260711669922,24.324260711669922,785893.0
+2021-07-29,24.324260711669922,24.405475616455078,24.202436447143555,24.202436447143555,996267.0
+2021-08-01,24.3648681640625,25.177030563354492,24.202436447143555,24.81155776977539,5354592.0
+2021-08-02,24.933382034301758,24.933382034301758,24.44608497619629,24.567909240722656,1194874.0
+2021-08-03,24.486692428588867,24.77094841003418,24.405475616455078,24.405475616455078,1306964.0
+2021-08-04,24.3648681640625,24.486692428588867,24.161827087402344,24.324260711669922,947066.0
+2021-08-05,24.28365135192871,24.3648681640625,23.836963653564453,24.3648681640625,796736.0
+2021-08-08,24.486692428588867,24.7303409576416,24.3648681640625,24.649124145507812,1298753.0
+2021-08-09,24.649124145507812,24.649124145507812,24.121219635009766,24.202436447143555,970377.0
+2021-08-10,24.28365135192871,25.177030563354492,24.28365135192871,25.177030563354492,5685651.0
+2021-08-11,25.29885482788086,25.420679092407227,24.608516693115234,24.689733505249023,4340170.0
+2021-08-12,24.689733505249023,25.13642120361328,24.44608497619629,24.567909240722656,4499500.0
+2021-08-15,24.649124145507812,25.38007164001465,24.608516693115234,25.38007164001465,5552627.0
+2021-08-16,25.420679092407227,25.461286544799805,24.649124145507812,24.7303409576416,3294011.0
+2021-08-17,24.689733505249023,24.85216522216797,24.405475616455078,24.486692428588867,1332593.0
+2021-08-18,24.486692428588867,24.85216522216797,24.3648681640625,24.3648681640625,1485435.0
+2021-08-19,24.324260711669922,24.324260711669922,23.674530029296875,23.755746841430664,1471236.0
+2021-08-22,23.552705764770508,23.593313217163086,22.98419189453125,23.309057235717773,1252232.0
+2021-08-23,23.227840423583984,23.552705764770508,22.740543365478516,22.943584442138672,1047663.0
+2021-08-24,22.98419189453125,23.268449783325195,22.659326553344727,23.227840423583984,774802.0
+2021-08-25,23.187232971191406,23.47149085998535,23.06540870666504,23.390274047851562,670342.0
+2021-08-26,23.47149085998535,23.674530029296875,23.34966468811035,23.552705764770508,666246.0
+2021-08-29,23.552705764770508,23.755746841430664,23.34966468811035,23.43088150024414,654154.0
+2021-08-30,23.593313217163086,23.95878791809082,23.51209831237793,23.87757110595703,1046940.0
+2021-08-31,23.87757110595703,23.95878791809082,23.715137481689453,23.796354293823242,656457.0
+2021-09-01,23.796354293823242,24.080610275268555,23.755746841430664,23.91817855834961,780497.0
+2021-09-02,23.9993953704834,24.202436447143555,23.836963653564453,23.87757110595703,1005965.0
+2021-09-05,24.44608497619629,24.527301788330078,24.202436447143555,24.405475616455078,1955085.0
+2021-09-06,24.405475616455078,24.44608497619629,24.28365135192871,24.3648681640625,736898.0
+2021-09-07,24.486692428588867,24.689733505249023,24.28365135192871,24.28365135192871,1600688.0
+2021-09-08,24.28365135192871,24.28365135192871,23.9993953704834,23.9993953704834,1016339.0
+2021-09-09,23.91817855834961,23.91817855834961,23.674530029296875,23.796354293823242,854106.0
+2021-09-12,23.674530029296875,23.715137481689453,23.43088150024414,23.593313217163086,1187068.0
+2021-09-13,23.674530029296875,23.836963653564453,23.47149085998535,23.836963653564453,777061.0
+2021-09-14,23.715137481689453,23.836963653564453,23.552705764770508,23.633922576904297,706621.0
+2021-09-15,23.633922576904297,23.836963653564453,23.47149085998535,23.552705764770508,558383.0
+2021-09-16,23.552705764770508,23.674530029296875,23.47149085998535,23.552705764770508,394000.0
+2021-09-19,23.552705764770508,23.552705764770508,23.187232971191406,23.227840423583984,558990.0
+2021-09-20,23.146625518798828,23.227840423583984,22.98419189453125,23.06540870666504,406733.0
+2021-09-21,22.821760177612305,23.227840423583984,22.821760177612305,22.862367630004883,678375.0
+2021-09-22,23.024799346923828,23.106016159057617,22.862367630004883,22.98419189453125,328035.0
+2021-09-26,22.98419189453125,23.390274047851562,22.98419189453125,23.34966468811035,576908.0
+2021-09-27,23.43088150024414,23.755746841430664,23.309057235717773,23.34966468811035,1148668.0
+2021-09-28,23.34966468811035,23.552705764770508,22.98419189453125,22.98419189453125,394692.0
+2021-09-29,22.98419189453125,23.146625518798828,22.821760177612305,22.98419189453125,354409.0
+2021-09-30,23.06540870666504,23.187232971191406,22.90297508239746,23.146625518798828,385596.0
+2021-10-03,23.715137481689453,23.715137481689453,23.268449783325195,23.268449783325195,1260883.0
+2021-10-04,23.268449783325195,23.390274047851562,23.024799346923828,23.024799346923828,668198.0
+2021-10-05,23.268449783325195,23.47149085998535,22.821760177612305,22.862367630004883,722676.0
+2021-10-06,23.024799346923828,23.024799346923828,22.659326553344727,22.943584442138672,529295.0
+2021-10-07,22.98419189453125,23.06540870666504,22.740543365478516,22.781152725219727,593568.0
+2021-10-10,22.699935913085938,22.740543365478516,21.481691360473633,21.603515625,1141455.0
+2021-10-11,21.603515625,21.603515625,21.603515625,21.603515625,0.0
+2021-10-12,22.253246307373047,22.253246307373047,21.928380966186523,22.009597778320312,430081.0
+2021-10-13,21.968990325927734,22.53750228881836,21.887773513793945,22.293853759765625,711629.0
+2021-10-14,22.334463119506836,22.699935913085938,22.172029495239258,22.699935913085938,560556.0
+2021-10-17,22.98419189453125,23.633922576904297,22.943584442138672,23.593313217163086,1421399.0
+2021-10-18,23.633922576904297,23.633922576904297,23.268449783325195,23.43088150024414,778382.0
+2021-10-19,23.34966468811035,23.390274047851562,23.06540870666504,23.187232971191406,517832.0
+2021-10-20,23.146625518798828,23.390274047851562,22.943584442138672,22.943584442138672,481978.0
+2021-10-21,22.943584442138672,23.146625518798828,22.821760177612305,22.90297508239746,324233.0
+2021-10-24,22.90297508239746,23.106016159057617,22.781152725219727,22.862367630004883,491347.0
+2021-10-25,22.943584442138672,23.024799346923828,22.821760177612305,22.821760177612305,344072.0
+2021-10-26,22.862367630004883,23.227840423583984,22.862367630004883,23.06540870666504,619675.0
+2021-10-27,23.024799346923828,23.06540870666504,22.53750228881836,22.61871910095215,625101.0
+2021-10-28,22.49689483642578,22.659326553344727,22.334463119506836,22.53750228881836,422628.0
+2021-10-31,22.57811164855957,22.821760177612305,22.13142204284668,22.253246307373047,1022947.0
+2021-11-01,22.253246307373047,22.375070571899414,21.887773513793945,22.172029495239258,853857.0
+2021-11-02,22.009597778320312,22.05020523071289,21.603515625,21.68473243713379,967307.0
+2021-11-03,21.603515625,21.725341796875,20.872570037841797,20.872570037841797,1840012.0
+2021-11-04,22.219999313354492,22.760000228881836,21.5,21.700000762939453,2449243.0
+2021-11-07,21.719999313354492,21.799999237060547,21.1200008392334,21.219999313354492,859169.0
+2021-11-08,21.219999313354492,21.299999237060547,20.440000534057617,20.440000534057617,894260.0
+2021-11-09,20.200000762939453,20.200000762939453,19.979999542236328,20.0,470435.0
+2021-11-10,20.020000457763672,20.84000015258789,20.020000457763672,20.579999923706055,723028.0
+2021-11-11,20.5,20.579999923706055,20.299999237060547,20.299999237060547,297729.0
+2021-11-14,20.3799991607666,20.479999542236328,20.239999771118164,20.31999969482422,412477.0
+2021-11-15,20.299999237060547,20.579999923706055,20.239999771118164,20.459999084472656,731520.0
+2021-11-16,20.34000015258789,20.360000610351562,20.1200008392334,20.18000030517578,367760.0
+2021-11-17,20.200000762939453,20.260000228881836,20.020000457763672,20.139999389648438,293744.0
+2021-11-18,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0
+2021-11-21,19.799999237060547,19.799999237060547,19.260000228881836,19.540000915527344,294485.0
+2021-11-22,19.5,19.700000762939453,18.920000076293945,18.920000076293945,296244.0
+2021-11-23,18.899999618530273,19.3799991607666,18.81999969482422,19.34000015258789,237416.0
+2021-11-24,19.360000610351562,19.700000762939453,19.299999237060547,19.399999618530273,201658.0
+2021-11-25,19.420000076293945,19.68000030517578,19.420000076293945,19.5,199799.0
+2021-11-28,19.5,19.5,19.5,19.5,0.0
+2021-11-29,18.5,18.700000762939453,18.280000686645508,18.440000534057617,320609.0
+2021-11-30,18.299999237060547,18.8799991607666,18.059999465942383,18.700000762939453,485299.0
+2021-12-01,19.200000762939453,20.100000381469727,19.040000915527344,19.5,2441314.0
+2021-12-02,18.860000610351562,19.059999465942383,18.600000381469727,19.0,2569276.0
+2021-12-05,19.0,19.200000762939453,19.0,19.1200008392334,1275098.0
+2021-12-06,19.1200008392334,19.239999771118164,18.860000610351562,18.940000534057617,1459659.0
+2021-12-07,19.0,19.600000381469727,19.0,19.5,1771000.0
+2021-12-08,19.65999984741211,20.280000686645508,19.540000915527344,19.860000610351562,3153785.0
+2021-12-09,19.8799991607666,19.920000076293945,19.440000534057617,19.639999389648438,1050335.0
+2021-12-12,19.68000030517578,20.0,19.65999984741211,19.719999313354492,1572674.0
+2021-12-13,19.8799991607666,20.239999771118164,19.68000030517578,19.979999542236328,2765894.0
+2021-12-14,20.079999923706055,20.31999969482422,19.760000228881836,20.31999969482422,1661710.0
+2021-12-15,20.520000457763672,20.860000610351562,20.299999237060547,20.440000534057617,3134732.0
+2021-12-16,20.440000534057617,20.579999923706055,20.260000228881836,20.299999237060547,1145810.0
+2021-12-19,20.219999313354492,20.31999969482422,19.8799991607666,19.940000534057617,1400108.0
+2021-12-20,19.799999237060547,19.799999237060547,19.399999618530273,19.6200008392334,1048980.0
+2021-12-21,19.68000030517578,19.920000076293945,19.579999923706055,19.719999313354492,954685.0
+2021-12-22,19.920000076293945,19.959999084472656,19.399999618530273,19.399999618530273,1011912.0
+2021-12-23,19.479999542236328,19.559999465942383,19.100000381469727,19.280000686645508,900082.0
+2021-12-26,19.299999237060547,19.31999969482422,18.8799991607666,19.0,552635.0
+2021-12-27,18.920000076293945,18.959999084472656,18.700000762939453,18.920000076293945,454262.0
+2021-12-28,19.0,19.360000610351562,18.920000076293945,19.100000381469727,1350186.0
+2021-12-29,19.18000030517578,19.200000762939453,18.440000534057617,18.520000457763672,1181329.0
+2021-12-30,18.5,18.700000762939453,18.280000686645508,18.34000015258789,557611.0
+2022-01-02,18.420000076293945,18.479999542236328,18.239999771118164,18.34000015258789,540336.0
+2022-01-03,18.34000015258789,18.399999618530273,17.899999618530273,18.040000915527344,531983.0
+2022-01-04,18.1200008392334,18.1200008392334,17.899999618530273,18.0,399556.0
+2022-01-05,18.079999923706055,18.34000015258789,18.059999465942383,18.280000686645508,707831.0
+2022-01-06,18.280000686645508,18.5,18.219999313354492,18.5,894539.0
+2022-01-09,18.540000915527344,18.940000534057617,18.540000915527344,18.940000534057617,1427752.0
+2022-01-10,19.100000381469727,19.520000457763672,19.0,19.0,2510932.0
+2022-01-11,18.920000076293945,19.0,18.799999237060547,18.860000610351562,691589.0
+2022-01-12,18.860000610351562,19.15999984741211,18.780000686645508,19.040000915527344,1036814.0
+2022-01-13,19.0,19.15999984741211,18.940000534057617,19.139999389648438,789364.0
+2022-01-16,19.239999771118164,19.579999923706055,19.219999313354492,19.459999084472656,2334259.0
+2022-01-17,19.5,19.700000762939453,19.420000076293945,19.579999923706055,1119545.0
+2022-01-18,19.639999389648438,20.100000381469727,19.6200008392334,20.100000381469727,2322863.0
+2022-01-19,20.5,20.65999984741211,20.200000762939453,20.200000762939453,4494463.0
+2022-01-20,20.200000762939453,20.219999313354492,19.68000030517578,19.799999237060547,1790067.0
+2022-01-23,19.700000762939453,19.700000762939453,19.31999969482422,19.31999969482422,1054010.0
+2022-01-24,19.34000015258789,19.5,19.18000030517578,19.18000030517578,778849.0
+2022-01-25,19.020000457763672,19.280000686645508,19.0,19.139999389648438,570397.0
+2022-01-26,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0
+2022-01-27,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0
+2022-01-30,19.600000381469727,19.860000610351562,19.600000381469727,19.799999237060547,916282.0
+2022-01-31,19.81999969482422,19.940000534057617,19.639999389648438,19.65999984741211,786861.0
+2022-02-01,19.65999984741211,19.719999313354492,19.3799991607666,19.459999084472656,707581.0
+2022-02-02,19.5,19.65999984741211,19.399999618530273,19.479999542236328,535781.0
+2022-02-03,19.559999465942383,19.600000381469727,19.200000762939453,19.299999237060547,410813.0
+2022-02-06,19.299999237060547,19.459999084472656,19.219999313354492,19.3799991607666,463323.0
+2022-02-07,19.399999618530273,19.479999542236328,19.31999969482422,19.360000610351562,299739.0
+2022-02-08,19.399999618530273,19.5,19.31999969482422,19.399999618530273,344744.0
+2022-02-09,19.459999084472656,19.719999313354492,19.399999618530273,19.700000762939453,997652.0
+2022-02-10,19.799999237060547,20.18000030517578,19.719999313354492,19.81999969482422,2663243.0
+2022-02-13,19.780000686645508,19.780000686645508,18.700000762939453,19.0,1450954.0
+2022-02-14,19.0,19.18000030517578,18.520000457763672,19.100000381469727,766976.0
+2022-02-15,19.100000381469727,19.200000762939453,18.8799991607666,19.100000381469727,662931.0
+2022-02-16,19.15999984741211,19.34000015258789,19.139999389648438,19.18000030517578,645450.0
+2022-02-17,19.18000030517578,19.299999237060547,19.040000915527344,19.100000381469727,629864.0
+2022-02-20,19.059999465942383,19.059999465942383,18.5,18.5,516497.0
+2022-02-21,18.5,18.65999984741211,18.5,18.520000457763672,672812.0
+2022-02-23,18.479999542236328,18.760000228881836,18.299999237060547,18.65999984741211,506884.0
+2022-02-24,17.600000381469727,18.200000762939453,17.600000381469727,17.700000762939453,1186031.0
+2022-02-27,18.0,18.459999084472656,18.0,18.299999237060547,757527.0
+2022-02-28,18.1200008392334,18.360000610351562,18.1200008392334,18.239999771118164,388057.0
+2022-03-01,18.280000686645508,18.399999618530273,18.15999984741211,18.18000030517578,472727.0
+2022-03-02,18.200000762939453,18.239999771118164,17.899999618530273,17.920000076293945,631833.0
+2022-03-03,17.940000534057617,18.0,17.700000762939453,17.780000686645508,2277371.0
+2022-03-06,18.0,18.18000030517578,17.84000015258789,17.959999084472656,1348303.0
+2022-03-07,18.0,18.0,17.5,17.719999313354492,967194.0
+2022-03-08,17.68000030517578,17.860000610351562,17.65999984741211,17.68000030517578,575148.0
+2022-03-09,17.719999313354492,17.8799991607666,17.700000762939453,17.860000610351562,501041.0
+2022-03-10,17.84000015258789,18.299999237060547,17.760000228881836,18.040000915527344,935268.0
+2022-03-13,18.15999984741211,18.299999237060547,17.84000015258789,17.84000015258789,438361.0
+2022-03-14,17.8799991607666,17.8799991607666,17.600000381469727,17.799999237060547,334753.0
+2022-03-15,17.760000228881836,18.1200008392334,17.68000030517578,17.979999542236328,447936.0
+2022-03-16,17.979999542236328,18.139999389648438,17.940000534057617,18.0,343836.0
+2022-03-17,18.0,18.059999465942383,17.81999969482422,18.040000915527344,378989.0
+2022-03-20,18.040000915527344,18.100000381469727,17.920000076293945,17.979999542236328,574336.0
+2022-03-21,18.0,18.0,17.700000762939453,17.739999771118164,499787.0
+2022-03-22,17.84000015258789,18.639999389648438,17.799999237060547,18.399999618530273,2107670.0
+2022-03-23,18.440000534057617,18.639999389648438,18.299999237060547,18.360000610351562,832258.0
+2022-03-24,18.420000076293945,18.420000076293945,18.15999984741211,18.34000015258789,472574.0
+2022-03-27,18.31999969482422,18.479999542236328,18.18000030517578,18.479999542236328,640316.0
+2022-03-28,18.479999542236328,19.219999313354492,18.440000534057617,18.739999771118164,2706755.0
+2022-03-29,18.700000762939453,19.18000030517578,18.520000457763672,19.139999389648438,1548732.0
+2022-03-30,19.200000762939453,19.200000762939453,18.920000076293945,18.940000534057617,759582.0
+2022-03-31,18.899999618530273,18.899999618530273,18.559999465942383,18.65999984741211,580742.0
+2022-04-03,19.079999923706055,19.520000457763672,18.899999618530273,19.18000030517578,1304907.0
+2022-04-04,19.18000030517578,19.18000030517578,19.18000030517578,19.18000030517578,0.0
+2022-04-05,19.6200008392334,19.760000228881836,19.0,19.18000030517578,1219386.0
+2022-04-06,19.15999984741211,19.15999984741211,18.600000381469727,18.899999618530273,1149002.0
+2022-04-07,18.899999618530273,19.020000457763672,18.760000228881836,19.0,520685.0
+2022-04-10,19.059999465942383,19.280000686645508,18.959999084472656,19.200000762939453,800002.0
+2022-04-11,19.239999771118164,19.239999771118164,18.899999618530273,18.940000534057617,789486.0
+2022-04-12,18.940000534057617,18.940000534057617,18.6200008392334,18.6200008392334,538547.0
+2022-04-13,18.520000457763672,18.6200008392334,18.15999984741211,18.260000228881836,722082.0
+2022-04-14,18.18000030517578,18.440000534057617,18.18000030517578,18.440000534057617,242297.0
+2022-04-17,18.34000015258789,19.059999465942383,18.299999237060547,18.860000610351562,1008752.0
+2022-04-18,18.959999084472656,19.040000915527344,18.799999237060547,18.799999237060547,386147.0
+2022-04-19,18.739999771118164,18.84000015258789,18.520000457763672,18.520000457763672,299977.0
+2022-04-20,18.520000457763672,18.8799991607666,18.5,18.6200008392334,441381.0
+2022-04-21,18.81999969482422,18.81999969482422,18.440000534057617,18.440000534057617,373537.0
+2022-04-24,18.399999618530273,18.399999618530273,18.0,18.040000915527344,387326.0
+2022-04-25,17.860000610351562,18.020000457763672,17.860000610351562,17.979999542236328,310720.0
+2022-04-26,17.959999084472656,18.020000457763672,17.899999618530273,17.899999618530273,346622.0
+2022-04-27,17.959999084472656,18.139999389648438,17.899999618530273,18.1200008392334,361805.0
+2022-04-28,18.100000381469727,18.139999389648438,17.979999542236328,18.1200008392334,238837.0
+2022-05-08,18.0,18.079999923706055,17.940000534057617,18.059999465942383,327870.0
+2022-05-09,18.100000381469727,18.18000030517578,18.0,18.040000915527344,319449.0
+2022-05-10,18.0,18.0,17.899999618530273,17.899999618530273,313670.0
+2022-05-11,17.899999618530273,18.100000381469727,17.899999618530273,17.959999084472656,224685.0
+2022-05-12,17.959999084472656,17.979999542236328,17.420000076293945,17.5,494741.0
+2022-05-15,17.540000915527344,17.639999389648438,17.459999084472656,17.600000381469727,200579.0
+2022-05-16,17.579999923706055,17.6200008392334,17.100000381469727,17.100000381469727,329707.0
+2022-05-17,17.100000381469727,17.5,16.739999771118164,17.100000381469727,503696.0
+2022-05-18,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0
+2022-05-19,16.979999542236328,17.079999923706055,16.899999618530273,16.899999618530273,295772.0
+2022-05-22,16.940000534057617,17.100000381469727,16.8799991607666,17.0,283220.0
+2022-05-23,16.920000076293945,17.219999313354492,16.8799991607666,17.200000762939453,318098.0
+2022-05-24,16.899999618530273,16.899999618530273,16.440000534057617,16.5,670197.0
+2022-05-25,16.5,16.719999313354492,16.3799991607666,16.68000030517578,529942.0
+2022-05-26,16.700000762939453,16.739999771118164,16.540000915527344,16.579999923706055,429924.0
+2022-05-29,16.739999771118164,16.940000534057617,16.6200008392334,16.84000015258789,496428.0
+2022-05-30,16.8799991607666,16.8799991607666,16.639999389648438,16.700000762939453,602862.0
+2022-05-31,16.799999237060547,17.059999465942383,16.760000228881836,16.760000228881836,735344.0
+2022-06-01,16.799999237060547,16.899999618530273,16.760000228881836,16.799999237060547,300438.0
+2022-06-02,16.780000686645508,16.8799991607666,16.719999313354492,16.84000015258789,417493.0
+2022-06-05,16.780000686645508,16.979999542236328,16.739999771118164,16.920000076293945,253553.0
+2022-06-06,16.979999542236328,17.260000228881836,16.860000610351562,17.079999923706055,879842.0
+2022-06-07,17.15999984741211,17.31999969482422,17.040000915527344,17.100000381469727,434492.0
+2022-06-08,17.1200008392334,17.1200008392334,16.959999084472656,16.979999542236328,225459.0
+2022-06-09,17.0,17.059999465942383,16.780000686645508,16.780000686645508,209908.0
+2022-06-12,16.68000030517578,16.68000030517578,15.979999542236328,16.020000457763672,755654.0
+2022-06-13,15.979999542236328,16.040000915527344,15.619999885559082,15.640000343322754,412648.0
+2022-06-14,15.640000343322754,15.720000267028809,14.899999618530273,15.380000114440918,544943.0
+2022-06-15,15.539999961853027,15.800000190734863,15.5,15.5,326460.0
+2022-06-16,15.520000457763672,15.600000381469727,14.920000076293945,14.920000076293945,264752.0
+2022-06-19,14.779999732971191,14.920000076293945,14.199999809265137,14.199999809265137,406065.0
+2022-06-20,14.220000267028809,15.0600004196167,14.199999809265137,14.800000190734863,662864.0
+2022-06-21,14.600000381469727,15.039999961853027,14.600000381469727,14.84000015258789,268941.0
+2022-06-22,14.800000190734863,14.800000190734863,14.300000190734863,14.319999694824219,180241.0
+2022-06-23,14.300000190734863,14.600000381469727,14.260000228881836,14.399999618530273,142552.0
+2022-06-26,14.979999542236328,14.979999542236328,14.720000267028809,14.899999618530273,318271.0
+2022-06-27,14.920000076293945,15.100000381469727,14.600000381469727,14.600000381469727,382946.0
+2022-06-28,14.600000381469727,14.699999809265137,14.5,14.600000381469727,169759.0
+2022-06-29,14.579999923706055,14.84000015258789,14.5,14.699999809265137,460504.0
+2022-06-30,14.760000228881836,14.760000228881836,14.300000190734863,14.380000114440918,590853.0
+2022-07-03,14.260000228881836,14.399999618530273,13.899999618530273,13.899999618530273,471373.0
+2022-07-04,13.760000228881836,14.020000457763672,13.760000228881836,13.84000015258789,293762.0
+2022-07-05,13.920000076293945,14.039999961853027,13.819999694824219,13.920000076293945,424115.0
+2022-07-06,14.0,14.399999618530273,14.0,14.079999923706055,1169033.0
+2022-07-13,14.100000381469727,15.119999885559082,14.100000381469727,14.699999809265137,1172161.0
+2022-07-14,14.699999809265137,14.84000015258789,14.199999809265137,14.199999809265137,320946.0
+2022-07-17,14.600000381469727,14.65999984741211,14.220000267028809,14.359999656677246,204836.0
+2022-07-18,14.380000114440918,14.84000015258789,14.380000114440918,14.84000015258789,393854.0
+2022-07-19,14.779999732971191,15.0600004196167,14.640000343322754,15.020000457763672,490863.0
+2022-07-20,15.039999961853027,15.199999809265137,14.859999656677246,14.899999618530273,446381.0
+2022-07-21,14.880000114440918,15.020000457763672,14.680000305175781,15.0,263721.0
+2022-07-24,15.119999885559082,15.399999618530273,15.039999961853027,15.279999732971191,686436.0
+2022-07-25,15.300000190734863,15.359999656677246,14.920000076293945,14.979999542236328,252894.0
+2022-07-26,14.979999542236328,15.119999885559082,14.84000015258789,14.84000015258789,251642.0
+2022-07-27,14.859999656677246,15.260000228881836,14.859999656677246,14.9399995803833,314393.0
+2022-07-28,15.079999923706055,15.319999694824219,15.0,15.300000190734863,262809.0
+2022-07-31,15.4399995803833,15.4399995803833,15.260000228881836,15.399999618530273,458230.0
+2022-08-01,15.420000076293945,15.779999732971191,15.319999694824219,15.739999771118164,854257.0
+2022-08-02,15.800000190734863,15.979999542236328,15.619999885559082,15.640000343322754,703009.0
+2022-08-03,15.460000038146973,15.699999809265137,15.460000038146973,15.600000381469727,380147.0
+2022-08-04,15.699999809265137,16.18000030517578,15.699999809265137,16.100000381469727,830489.0
+2022-08-07,16.200000762939453,16.200000762939453,15.819999694824219,15.819999694824219,488535.0
+2022-08-08,15.819999694824219,16.059999465942383,15.779999732971191,15.960000038146973,328658.0
+2022-08-09,16.0,16.239999771118164,15.899999618530273,16.100000381469727,371878.0
+2022-08-10,16.040000915527344,16.420000076293945,16.0,16.280000686645508,781451.0
+2022-08-11,16.399999618530273,16.6200008392334,16.200000762939453,16.540000915527344,1356221.0
+2022-08-14,16.600000381469727,17.139999389648438,16.399999618530273,16.719999313354492,1769617.0
+2022-08-15,16.84000015258789,17.100000381469727,16.639999389648438,16.739999771118164,892857.0
+2022-08-16,16.739999771118164,16.81999969482422,16.65999984741211,16.760000228881836,518018.0
+2022-08-17,16.700000762939453,16.899999618530273,16.65999984741211,16.739999771118164,514788.0
+2022-08-18,16.760000228881836,16.959999084472656,16.639999389648438,16.739999771118164,574198.0
+2022-08-21,16.799999237060547,16.899999618530273,16.299999237060547,16.479999542236328,496456.0
+2022-08-22,16.479999542236328,16.639999389648438,16.459999084472656,16.6200008392334,456628.0
+2022-08-23,16.639999389648438,16.81999969482422,16.200000762939453,16.219999313354492,549718.0
+2022-08-24,16.18000030517578,16.219999313354492,15.800000190734863,16.1200008392334,303798.0
+2022-08-25,16.200000762939453,16.399999618530273,16.15999984741211,16.299999237060547,279075.0
+2022-08-28,16.0,16.299999237060547,16.0,16.1200008392334,393421.0
+2022-08-29,16.15999984741211,16.34000015258789,16.139999389648438,16.239999771118164,362535.0
+2022-08-30,16.34000015258789,16.459999084472656,16.100000381469727,16.200000762939453,328380.0
+2022-08-31,16.100000381469727,16.239999771118164,15.899999618530273,15.920000076293945,346921.0
+2022-09-01,16.0,16.100000381469727,15.859999656677246,15.899999618530273,251078.0
+2022-09-04,15.819999694824219,16.0,15.760000228881836,15.899999618530273,203031.0
+2022-09-05,15.899999618530273,15.960000038146973,15.619999885559082,15.619999885559082,178292.0
+2022-09-06,15.600000381469727,15.800000190734863,15.300000190734863,15.300000190734863,216322.0
+2022-09-07,15.15999984741211,15.220000267028809,14.859999656677246,14.899999618530273,406420.0
+2022-09-08,14.979999542236328,15.039999961853027,14.84000015258789,14.960000038146973,145687.0
+2022-09-11,15.039999961853027,16.1200008392334,15.039999961853027,15.65999984741211,990856.0
+2022-09-12,15.619999885559082,15.880000114440918,15.579999923706055,15.760000228881836,218272.0
+2022-09-13,15.800000190734863,15.9399995803833,15.640000343322754,15.640000343322754,299641.0
+2022-09-14,15.359999656677246,16.0,15.180000305175781,15.600000381469727,621323.0
+2022-09-15,15.619999885559082,15.800000190734863,15.420000076293945,15.420000076293945,232058.0
+2022-09-18,15.300000190734863,15.300000190734863,14.84000015258789,14.899999618530273,263309.0
+2022-09-19,14.819999694824219,15.0,14.420000076293945,14.460000038146973,325161.0
+2022-09-20,14.720000267028809,14.720000267028809,14.5,14.520000457763672,250328.0
+2022-09-21,14.520000457763672,14.640000343322754,14.279999732971191,14.279999732971191,304161.0
+2022-09-25,13.699999809265137,14.079999923706055,13.699999809265137,14.0600004196167,218088.0
+2022-09-26,14.180000305175781,14.239999771118164,13.899999618530273,14.140000343322754,349700.0
+2022-09-27,14.380000114440918,14.380000114440918,14.15999984741211,14.300000190734863,221428.0
+2022-09-28,14.399999618530273,14.600000381469727,14.220000267028809,14.600000381469727,241851.0
+2022-09-29,14.720000267028809,14.720000267028809,14.4399995803833,14.4399995803833,371424.0
+2022-10-02,14.399999618530273,15.199999809265137,14.380000114440918,15.100000381469727,596249.0
+2022-10-03,15.119999885559082,15.300000190734863,15.0,15.15999984741211,520973.0
+2022-10-04,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2022-10-05,15.420000076293945,15.520000457763672,15.0,15.15999984741211,658498.0
+2022-10-06,15.15999984741211,15.260000228881836,15.100000381469727,15.140000343322754,198564.0
+2022-10-09,15.0600004196167,15.140000343322754,14.859999656677246,14.920000076293945,315295.0
+2022-10-10,14.899999618530273,15.119999885559082,14.800000190734863,15.039999961853027,282820.0
+2022-10-11,15.0,15.140000343322754,14.899999618530273,15.079999923706055,224685.0
+2022-10-12,15.140000343322754,15.960000038146973,15.020000457763672,15.5600004196167,1370757.0
+2022-10-13,15.5600004196167,16.260000228881836,15.460000038146973,15.760000228881836,1355515.0
+2022-10-16,15.779999732971191,16.239999771118164,15.760000228881836,15.960000038146973,411579.0
+2022-10-17,16.0,16.15999984741211,15.880000114440918,15.880000114440918,249152.0
+2022-10-18,15.899999618530273,16.079999923706055,15.880000114440918,15.9399995803833,256299.0
+2022-10-19,15.979999542236328,16.100000381469727,15.760000228881836,15.800000190734863,870860.0
+2022-10-20,15.84000015258789,15.899999618530273,15.699999809265137,15.760000228881836,227496.0
+2022-10-23,15.84000015258789,16.040000915527344,15.819999694824219,15.84000015258789,252768.0
+2022-10-24,15.84000015258789,15.9399995803833,15.760000228881836,15.819999694824219,236880.0
+2022-10-25,15.739999771118164,15.84000015258789,15.5,15.520000457763672,298575.0
+2022-10-26,15.579999923706055,15.680000305175781,15.460000038146973,15.5,193556.0
+2022-10-27,15.539999961853027,15.779999732971191,15.520000457763672,15.640000343322754,179386.0
+2022-10-30,15.720000267028809,15.9399995803833,15.699999809265137,15.760000228881836,249011.0
+2022-10-31,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
+2022-11-01,15.739999771118164,15.739999771118164,15.0,15.34000015258789,453366.0
+2022-11-02,15.079999923706055,15.319999694824219,14.84000015258789,15.199999809265137,208415.0
+2022-11-03,15.100000381469727,15.5,15.100000381469727,15.420000076293945,136017.0
+2022-11-06,15.600000381469727,16.34000015258789,15.479999542236328,16.139999389648438,3908874.0
+2022-11-07,16.1200008392334,16.1200008392334,15.600000381469727,15.920000076293945,464122.0
+2022-11-08,15.819999694824219,15.899999618530273,15.5600004196167,15.579999923706055,380055.0
+2022-11-09,15.579999923706055,15.699999809265137,15.380000114440918,15.600000381469727,305428.0
+2022-11-10,15.880000114440918,16.020000457763672,15.260000228881836,15.319999694824219,1200807.0
+2022-11-13,15.319999694824219,15.4399995803833,15.0,15.0,1154285.0
+2022-11-14,15.0,15.359999656677246,14.899999618530273,15.15999984741211,449429.0
+2022-11-15,15.15999984741211,15.279999732971191,15.0,15.180000305175781,321865.0
+2022-11-16,15.140000343322754,15.420000076293945,15.119999885559082,15.319999694824219,345765.0
+2022-11-17,15.359999656677246,15.420000076293945,15.220000267028809,15.239999771118164,151915.0
+2022-11-20,15.239999771118164,15.420000076293945,15.199999809265137,15.220000267028809,279248.0
+2022-11-21,15.100000381469727,15.199999809265137,14.520000457763672,14.779999732971191,458731.0
+2022-11-22,14.739999771118164,15.0,14.699999809265137,15.0,146712.0
+2022-11-24,14.960000038146973,14.960000038146973,14.579999923706055,14.600000381469727,155515.0
+2022-11-27,14.520000457763672,14.600000381469727,14.319999694824219,14.380000114440918,92692.0
+2022-11-28,14.359999656677246,14.680000305175781,14.359999656677246,14.359999656677246,111762.0
+2022-11-29,14.5600004196167,14.680000305175781,14.5,14.539999961853027,109541.0
+2022-11-30,14.619999885559082,14.619999885559082,14.0,14.319999694824219,373466.0
+2022-12-01,14.359999656677246,14.460000038146973,14.359999656677246,14.420000076293945,111308.0
+2022-12-04,14.520000457763672,14.880000114440918,14.520000457763672,14.600000381469727,176701.0
+2022-12-05,14.399999618530273,14.520000457763672,14.100000381469727,14.15999984741211,168855.0
+2022-12-06,14.100000381469727,14.260000228881836,14.0600004196167,14.140000343322754,88585.0
+2022-12-07,14.220000267028809,14.220000267028809,14.039999961853027,14.100000381469727,69049.0
+2022-12-08,14.119999885559082,14.239999771118164,14.119999885559082,14.180000305175781,116669.0
+2022-12-11,14.0600004196167,14.119999885559082,13.920000076293945,13.920000076293945,115690.0
+2022-12-12,13.699999809265137,13.880000114440918,13.0,13.720000267028809,230488.0
+2022-12-13,13.84000015258789,13.920000076293945,13.720000267028809,13.779999732971191,117405.0
+2022-12-14,13.899999618530273,13.979999542236328,13.739999771118164,13.739999771118164,59068.0
+2022-12-15,13.819999694824219,13.859999656677246,13.819999694824219,13.84000015258789,65039.0
+2022-12-18,13.720000267028809,14.020000457763672,13.720000267028809,14.0,151100.0
+2022-12-19,13.979999542236328,13.979999542236328,13.760000228881836,13.819999694824219,93586.0
+2022-12-20,13.520000457763672,13.779999732971191,13.520000457763672,13.720000267028809,81331.0
+2022-12-21,13.779999732971191,13.859999656677246,13.779999732971191,13.819999694824219,72613.0
+2022-12-22,13.819999694824219,14.0,13.819999694824219,13.899999618530273,97188.0
+2022-12-25,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,94049.0
+2022-12-26,13.880000114440918,13.880000114440918,13.720000267028809,13.720000267028809,61937.0
+2022-12-27,13.699999809265137,13.819999694824219,13.65999984741211,13.800000190734863,116643.0
+2022-12-28,13.819999694824219,13.819999694824219,13.720000267028809,13.779999732971191,60292.0
+2022-12-29,13.899999618530273,13.899999618530273,13.760000228881836,13.760000228881836,63598.0
+2023-01-01,13.84000015258789,14.0,13.84000015258789,14.0,73792.0
+2023-01-02,14.0600004196167,14.199999809265137,14.0,14.119999885559082,163085.0
+2023-01-03,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0
+2023-01-04,14.300000190734863,14.359999656677246,14.020000457763672,14.100000381469727,220824.0
+2023-01-05,13.899999618530273,14.15999984741211,13.899999618530273,14.100000381469727,276179.0
+2023-01-08,14.15999984741211,14.279999732971191,14.119999885559082,14.199999809265137,458227.0
+2023-01-09,14.279999732971191,14.680000305175781,14.239999771118164,14.460000038146973,454278.0
+2023-01-10,14.420000076293945,14.920000076293945,14.420000076293945,14.699999809265137,839914.0
+2023-01-11,14.65999984741211,14.739999771118164,14.5,14.699999809265137,417226.0
+2023-01-12,14.920000076293945,15.739999771118164,14.920000076293945,15.279999732971191,1919711.0
+2023-01-15,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0
+2023-01-16,15.0600004196167,15.239999771118164,14.9399995803833,15.039999961853027,259796.0
+2023-01-17,15.100000381469727,15.220000267028809,14.899999618530273,15.0,183652.0
+2023-01-18,15.100000381469727,15.220000267028809,14.899999618530273,15.0,183652.0
+2023-01-19,15.039999961853027,15.079999923706055,14.9399995803833,15.020000457763672,219813.0
+2023-01-22,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0
+2023-01-23,15.119999885559082,15.119999885559082,15.0,15.119999885559082,244233.0
+2023-01-24,15.15999984741211,15.15999984741211,15.039999961853027,15.079999923706055,103281.0
+2023-01-25,15.039999961853027,15.119999885559082,15.0,15.0,171278.0
+2023-01-26,15.100000381469727,15.279999732971191,15.0,15.180000305175781,421115.0
+2023-01-29,15.279999732971191,15.4399995803833,15.140000343322754,15.300000190734863,774445.0
+2023-01-30,15.300000190734863,15.359999656677246,15.180000305175781,15.300000190734863,171437.0
+2023-01-31,15.300000190734863,15.300000190734863,15.119999885559082,15.199999809265137,138934.0
+2023-02-01,15.15999984741211,15.279999732971191,15.100000381469727,15.15999984741211,155775.0
+2023-02-02,15.199999809265137,15.199999809265137,15.0,15.119999885559082,176686.0
+2023-02-05,15.0600004196167,15.520000457763672,15.020000457763672,15.5,438096.0
+2023-02-06,15.640000343322754,15.859999656677246,15.5,15.600000381469727,945851.0
+2023-02-07,15.699999809265137,15.699999809265137,15.359999656677246,15.380000114440918,241830.0
+2023-02-08,15.220000267028809,15.979999542236328,15.220000267028809,15.920000076293945,371930.0
+2023-02-09,15.920000076293945,16.100000381469727,15.680000305175781,15.800000190734863,398873.0
+2023-02-12,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-02-13,15.899999618530273,16.139999389648438,15.399999618530273,16.139999389648438,375703.0
+2023-02-14,16.1200008392334,16.420000076293945,16.020000457763672,16.059999465942383,440831.0
+2023-02-15,16.059999465942383,16.100000381469727,15.819999694824219,16.100000381469727,129333.0
+2023-02-16,16.100000381469727,16.139999389648438,15.819999694824219,15.84000015258789,204540.0
+2023-02-19,15.84000015258789,15.979999542236328,15.5,15.520000457763672,179385.0
+2023-02-20,15.520000457763672,15.760000228881836,15.5,15.760000228881836,121729.0
+2023-02-21,15.600000381469727,15.65999984741211,15.5,15.600000381469727,1851418.0
+2023-02-23,15.680000305175781,15.720000267028809,15.5600004196167,15.5600004196167,71138.0
+2023-02-26,15.699999809265137,15.699999809265137,15.5,15.619999885559082,149131.0
+2023-02-27,15.619999885559082,15.619999885559082,15.5,15.600000381469727,114975.0
+2023-02-28,15.539999961853027,15.640000343322754,15.4399995803833,15.5600004196167,155972.0
+2023-03-01,15.34000015258789,15.640000343322754,15.34000015258789,15.539999961853027,966.0
+2023-03-02,15.579999923706055,15.739999771118164,15.5600004196167,15.699999809265137,1004.0
+2023-03-05,15.779999732971191,16.059999465942383,15.739999771118164,15.979999542236328,3085.0
+2023-03-06,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0
+2023-03-07,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0
+2023-03-08,16.0,16.399999618530273,15.84000015258789,16.239999771118164,936.0
+2023-03-09,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2023-03-12,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2023-03-13,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0
+2023-03-14,16.059999465942383,16.299999237060547,16.0,16.020000457763672,1200.0
+2023-03-15,15.739999771118164,16.600000381469727,15.739999771118164,15.9399995803833,2000.0
+2023-03-16,15.880000114440918,16.559999465942383,15.84000015258789,16.020000457763672,1172.0
+2023-03-19,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0.0
+2023-03-20,16.34000015258789,16.65999984741211,16.299999237060547,16.600000381469727,4567.0
+2023-03-21,16.600000381469727,16.959999084472656,16.520000457763672,16.540000915527344,1374.0
+2023-03-22,16.540000915527344,16.540000915527344,16.239999771118164,16.280000686645508,1000.0
+2023-03-23,16.139999389648438,16.3799991607666,16.1200008392334,16.360000610351562,1220.0
+2023-03-26,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2023-03-27,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2023-03-28,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0
+2023-03-29,16.520000457763672,16.860000610351562,16.479999542236328,16.68000030517578,913.0
+2023-03-30,16.600000381469727,16.739999771118164,16.459999084472656,16.520000457763672,1000.0
+2023-04-02,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
+2023-04-03,16.200000762939453,16.81999969482422,16.200000762939453,16.760000228881836,1000.0
+2023-04-04,16.8799991607666,16.979999542236328,16.559999465942383,16.920000076293945,1058.0
+2023-04-05,16.959999084472656,17.059999465942383,16.700000762939453,16.899999618530273,2486.0
+2023-04-06,16.84000015258789,16.84000015258789,16.440000534057617,16.68000030517578,1846.0
+2023-04-09,16.700000762939453,16.81999969482422,16.600000381469727,16.6200008392334,1671.0
+2023-04-10,16.600000381469727,16.65999984741211,16.5,16.520000457763672,910.0
+2023-04-11,16.479999542236328,16.700000762939453,16.360000610351562,16.6200008392334,912.0
+2023-04-12,16.6200008392334,16.81999969482422,16.280000686645508,16.399999618530273,2000.0
+2023-04-13,16.399999618530273,16.420000076293945,16.260000228881836,16.280000686645508,1385.0
+2023-04-16,16.260000228881836,16.360000610351562,16.15999984741211,16.260000228881836,1106.0
+2023-04-17,16.280000686645508,16.3799991607666,16.1200008392334,16.239999771118164,1000.0
+2023-04-25,16.420000076293945,17.040000915527344,16.399999618530273,16.719999313354492,2000.0
+2023-04-26,16.760000228881836,17.600000381469727,16.760000228881836,17.399999618530273,1200.0
+2023-04-27,17.5,18.399999618530273,17.3799991607666,18.399999618530273,2234.0
+2023-04-30,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2023-05-01,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
+2023-05-02,19.100000381469727,19.440000534057617,19.100000381469727,19.3799991607666,1026.0
+2023-05-03,19.360000610351562,19.799999237060547,19.1200008392334,19.799999237060547,1149.0
+2023-05-04,19.799999237060547,20.200000762939453,19.5,20.15999984741211,1448.0
+2023-05-07,20.239999771118164,20.979999542236328,20.239999771118164,20.920000076293945,1904.0
+2023-05-08,20.899999618530273,20.899999618530273,20.459999084472656,20.65999984741211,3000.0
+2023-05-09,20.65999984741211,21.399999618530273,20.600000381469727,21.360000610351562,1400.0
+2023-05-10,21.15999984741211,21.239999771118164,20.799999237060547,21.100000381469727,3877.0
+2023-05-11,21.100000381469727,21.34000015258789,20.799999237060547,20.8799991607666,1000.0
+2023-05-14,21.0,22.459999084472656,21.0,22.219999313354492,1789.0
+2023-05-15,22.219999313354492,22.31999969482422,22.0,22.31999969482422,700.0
+2023-05-16,21.780000686645508,22.459999084472656,21.0,22.459999084472656,1876.0
+2023-05-17,22.600000381469727,23.0,22.5,22.799999237060547,2027.0
+2023-05-18,22.81999969482422,23.0,22.479999542236328,22.979999542236328,1000.0
+2023-05-21,22.979999542236328,23.299999237060547,22.700000762939453,23.299999237060547,2000.0
+2023-05-22,23.360000610351562,24.420000076293945,23.360000610351562,23.3799991607666,1533.0
+2023-05-23,23.299999237060547,23.84000015258789,22.479999542236328,23.719999313354492,700.0
+2023-05-24,23.719999313354492,23.719999313354492,23.719999313354492,23.719999313354492,0.0
+2023-05-25,23.100000381469727,23.920000076293945,23.100000381469727,23.719999313354492,2163.0
+2023-05-28,23.5,23.81999969482422,22.5,22.5,1000.0
+2023-05-29,22.479999542236328,22.6200008392334,21.739999771118164,22.040000915527344,2037.0
+2023-05-30,22.0,22.780000686645508,21.940000534057617,22.360000610351562,1000.0
+2023-05-31,22.360000610351562,22.739999771118164,22.1200008392334,22.399999618530273,10000.0
+2023-06-01,22.540000915527344,23.81999969482422,22.31999969482422,23.600000381469727,2000.0
+2023-06-04,23.799999237060547,24.0,23.420000076293945,23.700000762939453,653.0
+2023-06-05,23.799999237060547,23.979999542236328,22.8799991607666,23.700000762939453,2000.0
+2023-06-06,23.31999969482422,23.979999542236328,23.299999237060547,23.65999984741211,800.0
+2023-06-07,23.540000915527344,23.719999313354492,23.5,23.540000915527344,1202.0
+2023-06-08,22.540000915527344,23.81999969482422,22.31999969482422,23.600000381469727,3639.0
+2023-06-11,23.200000762939453,24.299999237060547,23.200000762939453,23.979999542236328,1444.0
+2023-06-12,24.0,24.15999984741211,23.639999389648438,24.0,2000.0
+2023-06-13,24.0,24.459999084472656,24.0,24.360000610351562,681.0
+2023-06-14,24.360000610351562,25.100000381469727,24.31999969482422,25.0,2783.0
+2023-06-15,24.860000610351562,25.200000762939453,24.420000076293945,24.65999984741211,1500.0
+2023-06-18,24.65999984741211,25.0,24.260000228881836,24.639999389648438,721.0
+2023-06-19,24.719999313354492,24.899999618530273,23.700000762939453,23.799999237060547,1713588.0
+2023-06-20,23.799999237060547,24.459999084472656,23.399999618530273,24.399999618530273,941126.0
+2023-06-21,24.3799991607666,24.399999618530273,23.940000534057617,24.079999923706055,382103.0
+2023-06-22,24.3799991607666,24.5,23.719999313354492,23.780000686645508,588565.0
+2023-07-02,23.81999969482422,24.260000228881836,23.780000686645508,23.799999237060547,511103.0
+2023-07-03,24.0,24.0,23.079999923706055,23.299999237060547,662436.0
+2023-07-04,23.399999618530273,23.399999618530273,22.719999313354492,22.860000610351562,600098.0
+2023-07-05,22.899999618530273,23.219999313354492,22.479999542236328,23.18000030517578,841227.0
+2023-07-06,23.18000030517578,23.760000228881836,22.899999618530273,23.0,996325.0
+2023-07-09,23.020000457763672,23.1200008392334,22.479999542236328,22.479999542236328,587339.0
+2023-07-10,22.5,22.860000610351562,22.200000762939453,22.3799991607666,854351.0
+2023-07-11,22.34000015258789,22.700000762939453,22.239999771118164,22.299999237060547,452245.0
+2023-07-12,22.31999969482422,22.5,22.260000228881836,22.3799991607666,495268.0
+2023-07-13,22.399999618530273,22.399999618530273,21.899999618530273,21.959999084472656,722841.0
+2023-07-16,22.0,22.200000762939453,21.65999984741211,21.65999984741211,639959.0
+2023-07-17,21.700000762939453,22.739999771118164,21.260000228881836,22.600000381469727,1369288.0
+2023-07-18,22.68000030517578,22.8799991607666,22.100000381469727,22.540000915527344,725781.0
+2023-07-19,22.700000762939453,22.760000228881836,22.34000015258789,22.459999084472656,293612.0
+2023-07-20,22.420000076293945,22.5,21.899999618530273,22.040000915527344,373836.0
+2023-07-23,22.0,22.399999618530273,20.68000030517578,20.700000762939453,666048.0
+2023-07-24,20.5,21.100000381469727,20.5,20.700000762939453,440990.0
+2023-07-25,20.600000381469727,20.959999084472656,19.8799991607666,20.0,1130822.0
+2023-07-26,20.0,20.940000534057617,19.920000076293945,20.31999969482422,957220.0
+2023-07-27,20.399999618530273,20.399999618530273,19.860000610351562,19.8799991607666,365013.0
+2023-07-30,20.020000457763672,20.280000686645508,19.8799991607666,19.920000076293945,306132.0
+2023-07-31,20.0,20.65999984741211,19.920000076293945,20.1200008392334,630055.0
+2023-08-01,20.0,20.440000534057617,20.0,20.200000762939453,422861.0
+2023-08-02,20.239999771118164,20.979999542236328,20.219999313354492,20.959999084472656,700684.0
+2023-08-03,20.940000534057617,21.15999984741211,20.34000015258789,20.399999618530273,515068.0
+2023-08-06,20.579999923706055,20.579999923706055,20.100000381469727,20.139999389648438,160387.0
+2023-08-07,20.360000610351562,20.399999618530273,19.65999984741211,19.979999542236328,465759.0
+2023-08-08,19.979999542236328,20.1200008392334,19.6200008392334,19.68000030517578,195391.0
+2023-08-09,19.780000686645508,20.65999984741211,19.6200008392334,20.579999923706055,400092.0
+2023-08-10,20.700000762939453,21.940000534057617,20.5,21.31999969482422,1199517.0
+2023-08-13,21.739999771118164,22.18000030517578,21.440000534057617,21.799999237060547,800553.0
+2023-08-14,21.799999237060547,21.799999237060547,21.239999771118164,21.260000228881836,523177.0
+2023-08-15,21.260000228881836,21.260000228881836,21.260000228881836,21.260000228881836,0.0
+2023-08-16,21.15999984741211,21.920000076293945,20.639999389648438,21.780000686645508,592799.0
+2023-08-17,21.68000030517578,21.799999237060547,21.200000762939453,21.600000381469727,305361.0
+2023-08-20,21.360000610351562,21.579999923706055,21.239999771118164,21.280000686645508,284339.0
+2023-08-21,21.34000015258789,21.639999389648438,20.68000030517578,20.700000762939453,319201.0
+2023-08-22,20.700000762939453,21.200000762939453,20.3799991607666,20.459999084472656,351555.0
+2023-08-23,20.459999084472656,21.059999465942383,20.459999084472656,20.959999084472656,225903.0
+2023-08-24,21.040000915527344,21.420000076293945,20.780000686645508,21.239999771118164,248037.0
+2023-08-27,21.5,21.959999084472656,21.299999237060547,21.299999237060547,654162.0
+2023-08-28,21.299999237060547,21.520000457763672,20.479999542236328,20.5,642749.0
+2023-08-29,20.639999389648438,20.84000015258789,20.280000686645508,20.280000686645508,501900.0
+2023-08-30,20.280000686645508,20.979999542236328,20.280000686645508,20.959999084472656,358180.0
+2023-08-31,20.799999237060547,21.020000457763672,20.479999542236328,20.68000030517578,530300.0
+2023-09-03,20.799999237060547,21.31999969482422,20.65999984741211,21.260000228881836,502983.0
+2023-09-04,21.440000534057617,21.440000534057617,20.6200008392334,20.6200008392334,495287.0
+2023-09-05,21.139999389648438,21.139999389648438,20.5,20.579999923706055,305514.0
+2023-09-06,20.700000762939453,20.899999618530273,20.440000534057617,20.5,239607.0
+2023-09-07,20.579999923706055,20.700000762939453,20.1200008392334,20.260000228881836,299659.0
+2023-09-10,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0
+2023-09-11,20.0,20.440000534057617,19.940000534057617,20.3799991607666,344240.0
+2023-09-12,20.3799991607666,20.420000076293945,20.020000457763672,20.040000915527344,247818.0
+2023-09-13,20.040000915527344,20.299999237060547,20.0,20.079999923706055,164212.0
+2023-09-14,20.040000915527344,20.420000076293945,20.0,20.100000381469727,368241.0
+2023-09-17,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-09-18,20.020000457763672,20.139999389648438,19.100000381469727,19.200000762939453,524653.0
+2023-09-19,19.239999771118164,19.559999465942383,19.0,19.34000015258789,406773.0
+2023-09-20,19.31999969482422,19.360000610351562,19.100000381469727,19.260000228881836,143075.0
+2023-09-21,19.200000762939453,19.420000076293945,18.8799991607666,18.959999084472656,198224.0
+2023-09-25,18.739999771118164,19.219999313354492,18.5,18.600000381469727,234128.0
+2023-09-26,18.6200008392334,19.1200008392334,18.540000915527344,18.799999237060547,201278.0
+2023-09-27,18.81999969482422,19.18000030517578,18.799999237060547,19.0,182535.0
+2023-09-28,19.0,19.1200008392334,18.700000762939453,19.079999923706055,189038.0
+2023-10-01,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
+2023-10-02,19.520000457763672,19.600000381469727,18.65999984741211,18.65999984741211,621936.0
+2023-10-03,18.68000030517578,18.84000015258789,18.34000015258789,18.420000076293945,343331.0
+2023-10-04,18.399999618530273,18.639999389648438,18.299999237060547,18.299999237060547,155741.0
+2023-10-05,18.020000457763672,18.579999923706055,18.020000457763672,18.420000076293945,203214.0
+2023-10-08,18.219999313354492,18.399999618530273,17.799999237060547,17.899999618530273,321164.0
+2023-10-09,17.700000762939453,18.299999237060547,17.700000762939453,18.139999389648438,341246.0
+2023-10-10,18.0,18.31999969482422,17.84000015258789,17.84000015258789,205408.0
+2023-10-11,17.8799991607666,17.979999542236328,17.639999389648438,17.639999389648438,210403.0
+2023-10-12,17.5,18.219999313354492,17.5,18.219999313354492,158841.0
+2023-10-15,18.020000457763672,18.299999237060547,17.700000762939453,18.100000381469727,278772.0
+2023-10-16,17.959999084472656,18.280000686645508,17.959999084472656,18.280000686645508,120954.0
+2023-10-17,18.079999923706055,18.959999084472656,18.079999923706055,18.68000030517578,334419.0
+2023-10-18,18.700000762939453,18.940000534057617,18.18000030517578,18.200000762939453,151844.0
+2023-10-19,18.1200008392334,18.440000534057617,17.979999542236328,18.040000915527344,214354.0
+2023-10-22,18.0,18.239999771118164,17.940000534057617,18.040000915527344,117093.0
+2023-10-23,17.959999084472656,18.18000030517578,17.600000381469727,17.799999237060547,173989.0
+2023-10-24,17.600000381469727,18.1200008392334,17.020000457763672,17.399999618530273,496965.0
+2023-10-25,17.399999618530273,17.799999237060547,17.219999313354492,17.719999313354492,125336.0
+2023-10-26,17.979999542236328,18.280000686645508,17.600000381469727,17.799999237060547,331914.0
+2023-10-29,17.799999237060547,18.299999237060547,17.799999237060547,18.260000228881836,280645.0
+2023-10-30,18.079999923706055,18.540000915527344,18.079999923706055,18.5,232375.0
+2023-10-31,18.479999542236328,19.5,18.34000015258789,19.459999084472656,523855.0
+2023-11-01,19.219999313354492,19.3799991607666,18.84000015258789,19.280000686645508,681049.0
+2023-11-02,19.200000762939453,19.34000015258789,19.0,19.0,287418.0
+2023-11-05,18.899999618530273,19.799999237060547,18.899999618530273,19.780000686645508,634067.0
+2023-11-06,19.780000686645508,19.799999237060547,19.239999771118164,19.440000534057617,320590.0
+2023-11-07,19.459999084472656,20.8799991607666,19.18000030517578,20.8799991607666,1422474.0
+2023-11-08,20.8799991607666,21.3799991607666,20.399999618530273,20.799999237060547,1125154.0
+2023-11-09,21.260000228881836,21.260000228881836,20.239999771118164,20.600000381469727,653180.0
+2023-11-12,20.899999618530273,22.0,20.299999237060547,21.360000610351562,1844403.0
+2023-11-13,21.360000610351562,21.84000015258789,21.0,21.540000915527344,770697.0
+2023-11-14,21.540000915527344,21.940000534057617,21.100000381469727,21.299999237060547,762137.0
+2023-11-15,21.280000686645508,21.579999923706055,21.079999923706055,21.440000534057617,330100.0
+2023-11-16,21.31999969482422,21.579999923706055,21.31999969482422,21.459999084472656,278373.0
+2023-11-19,21.6200008392334,21.700000762939453,21.399999618530273,21.399999618530273,237322.0
+2023-11-20,21.399999618530273,22.079999923706055,21.399999618530273,21.81999969482422,838161.0
+2023-11-21,21.84000015258789,23.059999465942383,21.65999984741211,22.600000381469727,2610310.0
+2023-11-22,22.600000381469727,22.979999542236328,22.299999237060547,22.719999313354492,5891029.0
+2023-11-23,22.600000381469727,22.979999542236328,22.299999237060547,22.719999313354492,5891029.0
+2023-11-26,22.84000015258789,23.420000076293945,22.84000015258789,23.399999618530273,906699.0
+2023-11-27,23.420000076293945,23.68000030517578,22.799999237060547,22.8799991607666,780227.0
+2023-11-28,22.799999237060547,23.68000030517578,22.760000228881836,23.399999618530273,901546.0
+2023-11-29,23.459999084472656,23.68000030517578,22.84000015258789,23.100000381469727,875551.0
+2023-11-30,23.0,23.600000381469727,22.959999084472656,23.520000457763672,711758.0
+2023-12-03,23.600000381469727,24.559999465942383,23.579999923706055,24.34000015258789,1843990.0
+2023-12-04,24.34000015258789,24.479999542236328,23.6200008392334,24.360000610351562,1181673.0
+2023-12-05,24.3799991607666,24.6200008392334,24.239999771118164,24.239999771118164,805358.0
+2023-12-06,24.239999771118164,24.5,23.739999771118164,23.920000076293945,680107.0
+2023-12-07,23.940000534057617,24.100000381469727,23.700000762939453,23.81999969482422,336672.0
+2023-12-10,24.0,24.079999923706055,23.700000762939453,23.799999237060547,469953.0
+2023-12-11,23.799999237060547,23.8799991607666,22.959999084472656,23.579999923706055,989655.0
+2023-12-12,23.459999084472656,24.079999923706055,23.15999984741211,23.979999542236328,984066.0
+2023-12-13,24.059999465942383,24.139999389648438,23.760000228881836,23.8799991607666,474677.0
+2023-12-14,23.8799991607666,24.360000610351562,23.739999771118164,23.899999618530273,882519.0
+2023-12-17,24.079999923706055,24.079999923706055,23.6200008392334,23.719999313354492,259347.0
+2023-12-18,23.739999771118164,24.0,23.34000015258789,23.399999618530273,432907.0
+2023-12-19,23.239999771118164,23.559999465942383,22.84000015258789,23.059999465942383,666531.0
+2023-12-20,23.059999465942383,23.260000228881836,22.84000015258789,23.020000457763672,527069.0
+2023-12-21,22.899999618530273,23.200000762939453,22.639999389648438,22.68000030517578,420730.0
+2023-12-24,22.700000762939453,23.020000457763672,22.65999984741211,22.81999969482422,430876.0
+2023-12-25,22.979999542236328,23.079999923706055,22.719999313354492,22.81999969482422,354044.0
+2023-12-26,22.959999084472656,23.100000381469727,22.700000762939453,22.979999542236328,451797.0
+2023-12-27,23.0,24.600000381469727,23.0,24.280000686645508,2628001.0
+2023-12-28,24.520000457763672,24.780000686645508,24.15999984741211,24.600000381469727,1259969.0
+2023-12-31,24.600000381469727,26.0,24.540000915527344,25.700000762939453,2182841.0
+2024-01-01,25.700000762939453,25.899999618530273,25.5,25.549999237060547,639222.0
+2024-01-02,25.5,26.25,25.350000381469727,25.399999618530273,727135.0
+2024-01-03,25.399999618530273,27.850000381469727,25.399999618530273,27.450000762939453,3571709.0
+2024-01-04,27.100000381469727,28.0,26.799999237060547,27.600000381469727,1054412.0
+2024-01-07,27.5,28.399999618530273,27.5,27.700000762939453,1354575.0
+2024-01-08,27.649999618530273,28.0,27.0,27.399999618530273,934006.0
+2024-01-09,27.399999618530273,28.049999237060547,27.049999237060547,27.450000762939453,585320.0
+2024-01-10,27.450000762939453,27.700000762939453,27.149999618530273,27.350000381469727,376676.0
+2024-01-11,27.950000762939453,28.950000762939453,27.149999618530273,28.5,1534967.0
+2024-01-14,28.5,28.75,28.0,28.100000381469727,446936.0
+2024-01-15,28.100000381469727,28.25,27.649999618530273,28.100000381469727,381114.0
+2024-01-16,27.75,28.649999618530273,27.75,28.25,373013.0
+2024-01-17,28.25,28.399999618530273,27.5,27.5,296502.0
+2024-01-18,27.350000381469727,27.600000381469727,26.649999618530273,27.600000381469727,690056.0
+2024-01-21,27.0,28.25,27.0,28.0,333820.0
+2024-01-22,28.0,28.0,28.0,28.0,0.0
+2024-01-23,27.5,28.25,27.5,27.899999618530273,388386.0
+2024-01-24,28.0,28.700000762939453,28.0,28.399999618530273,523592.0
+2024-01-25,28.5,29.399999618530273,28.399999618530273,29.25,1005987.0
+2024-01-28,29.25,29.899999618530273,28.899999618530273,29.600000381469727,810634.0
+2024-01-29,29.75,30.0,29.25,30.0,1148714.0
+2024-01-30,29.5,30.100000381469727,27.899999618530273,28.549999237060547,1086672.0
+2024-01-31,28.600000381469727,29.350000381469727,28.299999237060547,28.75,411910.0
+2024-02-01,28.600000381469727,29.25,28.600000381469727,28.649999618530273,312451.0
+2024-02-04,28.299999237060547,29.850000381469727,28.299999237060547,29.0,421775.0
+2024-02-05,29.0,30.0,29.0,29.799999237060547,468370.0
+2024-02-06,29.899999618530273,29.899999618530273,28.950000762939453,29.450000762939453,440443.0
+2024-02-07,29.600000381469727,30.149999618530273,29.299999237060547,29.5,479096.0
+2024-02-08,29.600000381469727,30.149999618530273,29.299999237060547,29.5,479096.0
+2024-02-11,29.25,30.299999237060547,29.25,30.200000762939453,650680.0
+2024-02-12,30.299999237060547,30.850000381469727,29.850000381469727,30.0,779455.0
+2024-02-13,30.0,30.25,29.25,29.5,567647.0
+2024-02-14,29.5,31.0,29.149999618530273,30.899999618530273,1116216.0
+2024-02-15,30.700000762939453,31.350000381469727,30.5,30.899999618530273,695514.0
+2024-02-18,31.5,32.099998474121094,31.0,31.700000762939453,851062.0
+2024-02-19,31.600000381469727,33.29999923706055,31.600000381469727,32.70000076293945,997327.0
+2024-02-20,32.79999923706055,33.5,32.20000076293945,32.45000076293945,665327.0
+2024-02-21,33.5,33.5,31.75,33.25,1552510.0
+2024-02-25,33.29999923706055,34.849998474121094,33.29999923706055,34.70000076293945,1188000.0
+2024-02-26,34.849998474121094,35.29999923706055,33.5,35.150001525878906,1117114.0
+2024-02-27,35.0,35.5,34.400001525878906,35.349998474121094,714178.0
+2024-02-28,35.400001525878906,35.900001525878906,34.75,35.150001525878906,831769.0
+2024-02-29,35.150001525878906,37.0,35.150001525878906,36.20000076293945,1692402.0
+2024-03-03,36.20000076293945,37.45000076293945,35.95000076293945,37.45000076293945,1237761.0
+2024-03-04,37.54999923706055,38.75,33.75,33.75,3342984.0
+2024-03-05,33.75,33.75,33.75,33.75,0.0
+2024-03-06,33.70000076293945,34.29999923706055,32.79999923706055,33.95000076293945,1059191.0
+2024-03-07,34.150001525878906,36.400001525878906,33.650001525878906,36.0,1893034.0
+2024-03-10,37.5,37.5,36.0,36.45000076293945,768287.0
+2024-03-11,36.45000076293945,36.5,34.599998474121094,35.5,640711.0
+2024-03-12,35.29999923706055,36.25,34.79999923706055,35.5,500235.0
+2024-03-13,35.5,36.25,35.349998474121094,35.5,280083.0
+2024-03-14,35.599998474121094,36.0,34.75,35.29999923706055,377219.0
+2024-03-17,35.75,36.900001525878906,35.5,36.650001525878906,687128.0
+2024-03-18,36.95000076293945,38.099998474121094,35.95000076293945,37.29999923706055,1315078.0
+2024-03-19,37.5,39.95000076293945,37.29999923706055,39.79999923706055,1880750.0
+2024-03-20,39.95000076293945,40.54999923706055,38.849998474121094,39.54999923706055,953387.0
+2024-03-21,40.25,40.79999923706055,39.0,40.79999923706055,867667.0
+2024-03-24,39.0,41.150001525878906,39.0,39.54999923706055,979561.0
+2024-03-25,39.599998474121094,39.849998474121094,38.29999923706055,39.25,595906.0
+2024-03-26,38.20000076293945,39.349998474121094,35.349998474121094,35.349998474121094,2069627.0
+2024-03-27,34.650001525878906,34.95000076293945,31.850000381469727,31.850000381469727,3834094.0
+2024-03-28,31.700000762939453,32.5,29.700000762939453,30.149999618530273,3692533.0
+2024-03-31,29.899999618530273,29.899999618530273,27.149999618530273,27.149999618530273,2752886.0
+2024-04-01,25.299999237060547,28.0,25.299999237060547,27.25,5414053.0
+2024-04-02,27.5,29.450000762939453,27.0,28.350000381469727,3245276.0
+2024-04-03,28.549999237060547,30.049999237060547,28.049999237060547,30.0,1838282.0
+2024-04-04,30.149999618530273,32.099998474121094,29.799999237060547,32.0,924427.0
+2024-04-14,,,,,
+2024-04-15,34.0,35.29999923706055,33.599998474121094,34.5,1081439.0
+2024-04-16,34.54999923706055,35.099998474121094,34.099998474121094,35.0,913464.0
+2024-04-17,34.900001525878906,35.79999923706055,34.5,35.099998474121094,972348.0
+2024-04-18,35.099998474121094,35.349998474121094,32.95000076293945,33.25,1079335.0
+2024-04-21,32.900001525878906,34.5,32.900001525878906,33.099998474121094,592673.0
+2024-04-22,33.29999923706055,33.29999923706055,31.149999618530273,31.5,1088201.0
+2024-04-23,31.5,32.5,30.75,31.5,1083609.0
+2024-04-24,31.549999237060547,32.20000076293945,29.200000762939453,30.549999237060547,800208.0
+2024-04-25,30.600000381469727,31.75,30.399999618530273,31.450000762939453,460138.0
+2024-04-28,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0
+2024-04-29,31.700000762939453,32.099998474121094,31.399999618530273,31.950000762939453,222557.0
+2024-04-30,32.0,32.79999923706055,31.75,32.79999923706055,533080.0
+2024-05-01,32.79999923706055,33.5,32.5,33.400001525878906,376883.0
+2024-05-02,33.45000076293945,33.5,32.79999923706055,33.099998474121094,177195.0
+2024-05-05,33.400001525878906,33.45000076293945,32.650001525878906,32.95000076293945,146881.0
+2024-05-06,33.0,33.900001525878906,32.599998474121094,33.45000076293945,358111.0
+2024-05-07,33.099998474121094,34.349998474121094,33.099998474121094,34.20000076293945,535922.0
+2024-05-08,34.45000076293945,37.599998474121094,34.150001525878906,37.25,2260664.0
+2024-05-09,39.0,39.599998474121094,36.04999923706055,36.599998474121094,5478710.0
+2024-05-12,36.45000076293945,36.75,34.75,35.599998474121094,868769.0
+2024-05-13,35.349998474121094,35.900001525878906,35.0,35.79999923706055,380266.0
+2024-05-14,35.79999923706055,37.150001525878906,35.0,35.400001525878906,1018837.0
+2024-05-15,35.79999923706055,36.0,34.70000076293945,35.5,720813.0
+2024-05-16,35.5,35.95000076293945,35.0,35.400001525878906,362107.0
+2024-05-19,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
+2024-05-20,33.150001525878906,34.150001525878906,32.400001525878906,33.599998474121094,820370.0
+2024-05-21,33.599998474121094,33.849998474121094,32.599998474121094,33.099998474121094,350295.0
+2024-05-22,33.29999923706055,33.29999923706055,32.0,33.04999923706055,343545.0
+2024-05-23,33.04999923706055,34.04999923706055,32.849998474121094,33.349998474121094,662054.0
+2024-05-26,33.04999923706055,33.599998474121094,32.599998474121094,32.599998474121094,151537.0
+2024-05-27,32.650001525878906,33.45000076293945,32.599998474121094,33.29999923706055,185351.0
+2024-05-28,33.29999923706055,33.45000076293945,32.400001525878906,32.45000076293945,143914.0
+2024-05-29,32.45000076293945,32.70000076293945,31.600000381469727,31.850000381469727,296561.0
+2024-05-30,31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0.0
+2024-06-02,31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0.0
+2024-06-03,31.25,32.599998474121094,31.25,32.5,385913.0
+2024-06-04,32.849998474121094,32.849998474121094,31.5,31.5,163962.0
+2024-06-05,31.549999237060547,31.850000381469727,30.700000762939453,31.600000381469727,169643.0
+2024-06-06,31.049999237060547,31.850000381469727,30.600000381469727,31.0,173791.0
+2024-06-09,30.799999237060547,32.349998474121094,30.799999237060547,31.950000762939453,267602.0
+2024-06-10,32.25,32.900001525878906,32.0,32.5,244795.0
+2024-06-11,32.25,33.29999923706055,32.25,32.900001525878906,231217.0
+2024-06-12,33.20000076293945,33.349998474121094,32.29999923706055,32.400001525878906,248235.0
+2024-06-13,32.29999923706055,32.650001525878906,32.150001525878906,32.20000076293945,159400.0
+2024-06-23,32.20000076293945,32.599998474121094,32.0,32.54999923706055,117952.0
+2024-06-24,32.54999923706055,32.95000076293945,32.20000076293945,32.349998474121094,215490.0
+2024-06-25,31.850000381469727,33.20000076293945,31.850000381469727,32.400001525878906,212483.0
+2024-06-26,32.29999923706055,33.400001525878906,31.950000762939453,32.349998474121094,239897.0
+2024-06-27,32.29999923706055,32.349998474121094,31.049999237060547,31.049999237060547,410198.0
+2024-06-30,31.049999237060547,31.049999237060547,31.049999237060547,31.049999237060547,0.0
+2024-07-01,30.700000762939453,31.299999237060547,30.700000762939453,30.799999237060547,228191.0
+2024-07-02,30.950000762939453,31.450000762939453,30.850000381469727,30.899999618530273,193104.0
+2024-07-03,31.0,31.149999618530273,30.399999618530273,30.850000381469727,146955.0
+2024-07-04,30.850000381469727,31.25,30.549999237060547,30.899999618530273,144118.0
+2024-07-07,30.899999618530273,32.20000076293945,30.899999618530273,31.899999618530273,895414.0
+2024-07-08,31.899999618530273,32.599998474121094,31.200000762939453,31.25,524931.0
+2024-07-09,31.5,32.20000076293945,31.100000381469727,31.649999618530273,364987.0
+2024-07-10,31.649999618530273,32.0,31.350000381469727,31.350000381469727,224267.0
+2024-07-11,31.399999618530273,31.549999237060547,30.850000381469727,31.0,273601.0
+2024-07-14,31.0,31.25,30.5,30.549999237060547,416377.0
+2024-07-15,30.450000762939453,30.850000381469727,29.549999237060547,30.850000381469727,734102.0
+2024-07-16,30.899999618530273,30.950000762939453,29.950000762939453,30.25,405115.0
+2024-07-17,30.149999618530273,30.950000762939453,30.049999237060547,30.600000381469727,477328.0
+2024-07-18,30.850000381469727,30.850000381469727,29.899999618530273,30.0,389543.0
+2024-07-21,29.899999618530273,30.399999618530273,29.600000381469727,30.049999237060547,265029.0
+2024-07-22,30.049999237060547,31.0,29.75,30.649999618530273,697170.0
+2024-07-23,30.700000762939453,30.799999237060547,30.049999237060547,30.100000381469727,255849.0
+2024-07-24,30.200000762939453,30.799999237060547,30.0,30.399999618530273,210090.0
+2024-07-25,30.200000762939453,30.299999237060547,29.899999618530273,29.899999618530273,184823.0
+2024-07-28,29.899999618530273,30.149999618530273,29.350000381469727,29.399999618530273,254416.0
+2024-07-29,29.200000762939453,30.049999237060547,28.799999237060547,29.450000762939453,589290.0
+2024-07-30,29.450000762939453,29.950000762939453,29.149999618530273,29.350000381469727,396914.0
+2024-07-31,29.350000381469727,29.350000381469727,28.649999618530273,28.850000381469727,259748.0
+2024-08-01,28.799999237060547,29.25,27.75,28.200000762939453,326603.0
+2024-08-04,27.100000381469727,27.850000381469727,26.100000381469727,26.450000762939453,501974.0
+2024-08-05,26.0,26.25,24.68000030517578,25.399999618530273,443100.0
+2024-08-06,25.450000762939453,27.049999237060547,25.450000762939453,26.350000381469727,317882.0
+2024-08-07,27.0,27.149999618530273,26.5,26.700000762939453,237426.0
+2024-08-08,26.700000762939453,26.899999618530273,25.899999618530273,26.149999618530273,186141.0
+2024-08-11,26.149999618530273,26.75,26.149999618530273,26.5,111245.0
+2024-08-12,26.600000381469727,26.649999618530273,25.850000381469727,26.0,261903.0
+2024-08-13,26.100000381469727,26.200000762939453,25.600000381469727,25.850000381469727,332824.0
+2024-08-14,26.0,26.549999237060547,25.700000762939453,26.5,1077199.0
+2024-08-15,26.700000762939453,27.100000381469727,26.350000381469727,26.450000762939453,1615263.0
+2024-08-18,27.0,27.5,26.649999618530273,27.299999237060547,1237590.0
+2024-08-19,27.450000762939453,27.899999618530273,26.950000762939453,27.5,874563.0
+2024-08-20,27.799999237060547,28.299999237060547,27.5,27.700000762939453,743742.0
+2024-08-21,27.75,27.799999237060547,27.350000381469727,27.5,409221.0
+2024-08-22,27.450000762939453,28.5,27.450000762939453,28.350000381469727,909149.0
+2024-08-25,28.399999618530273,30.0,28.399999618530273,29.350000381469727,1238379.0
+2024-08-26,29.5,29.5,28.75,28.850000381469727,494929.0
+2024-08-27,28.799999237060547,29.100000381469727,28.5,28.5,533613.0
+2024-08-28,28.5,29.450000762939453,28.100000381469727,29.399999618530273,580042.0
+2024-08-29,29.399999618530273,29.75,28.899999618530273,29.399999618530273,426136.0
+2024-09-01,29.549999237060547,31.149999618530273,29.5,30.5,1251878.0
+2024-09-02,30.700000762939453,30.75,30.049999237060547,30.149999618530273,561546.0
+2024-09-03,30.149999618530273,30.700000762939453,29.799999237060547,30.0,455444.0
+2024-09-04,29.5,30.100000381469727,28.75,29.649999618530273,437139.0
+2024-09-05,29.600000381469727,30.600000381469727,29.25,29.25,751306.0
+2024-09-08,28.850000381469727,29.100000381469727,28.350000381469727,28.950000762939453,248932.0
+2024-09-09,29.049999237060547,29.299999237060547,28.5,28.600000381469727,241813.0
+2024-09-10,28.700000762939453,29.450000762939453,28.5,29.149999618530273,370766.0
+2024-09-11,29.100000381469727,29.100000381469727,28.149999618530273,28.200000762939453,298879.0
+2024-09-12,28.299999237060547,29.149999618530273,28.299999237060547,28.799999237060547,273072.0
+2024-09-15,29.25,29.25,28.899999618530273,29.0,153646.0
+2024-09-16,29.0,29.049999237060547,28.25,28.5,253486.0
+2024-09-17,28.549999237060547,28.799999237060547,28.0,28.25,323599.0
+2024-09-18,28.5,29.200000762939453,28.25,29.100000381469727,469324.0
+2024-09-19,29.200000762939453,29.299999237060547,28.799999237060547,29.100000381469727,289404.0
+2024-09-22,29.149999618530273,30.100000381469727,29.0,30.049999237060547,638934.0
+2024-09-24,30.100000381469727,30.25,29.5,29.899999618530273,477043.0
+2024-09-25,29.850000381469727,30.0,29.5,29.649999618530273,212938.0
+2024-09-26,29.5,29.799999237060547,29.5,29.600000381469727,220098.0
+2024-09-29,29.600000381469727,30.450000762939453,29.299999237060547,29.549999237060547,593921.0
+2024-09-30,29.549999237060547,29.799999237060547,28.899999618530273,29.0,283449.0
+2024-10-01,29.049999237060547,29.450000762939453,28.799999237060547,29.0,309561.0
+2024-10-02,29.0,29.0,29.0,29.0,0.0
+2024-10-03,27.75,28.25,27.200000762939453,27.549999237060547,317141.0
+2024-10-06,27.799999237060547,28.0,26.25,26.549999237060547,251279.0
+2024-10-07,26.100000381469727,27.049999237060547,26.100000381469727,26.75,318687.0
+2024-10-08,26.850000381469727,27.299999237060547,26.549999237060547,26.899999618530273,269087.0
+2024-10-09,27.049999237060547,27.100000381469727,26.0,26.149999618530273,246967.0
+2024-10-10,26.149999618530273,26.799999237060547,26.149999618530273,26.600000381469727,150375.0
+2024-10-13,26.950000762939453,27.549999237060547,26.700000762939453,27.149999618530273,202903.0
+2024-10-14,27.149999618530273,27.450000762939453,26.899999618530273,27.100000381469727,219904.0
+2024-10-15,27.350000381469727,27.75,27.149999618530273,27.450000762939453,305506.0
+2024-10-16,27.450000762939453,27.850000381469727,27.299999237060547,27.649999618530273,230609.0
+2024-10-17,27.5,27.600000381469727,26.950000762939453,27.049999237060547,361718.0
+2024-10-20,26.899999618530273,27.049999237060547,26.600000381469727,26.75,106295.0
+2024-10-21,26.799999237060547,27.149999618530273,26.700000762939453,27.149999618530273,136520.0
+2024-10-22,27.100000381469727,27.100000381469727,26.549999237060547,26.600000381469727,250618.0
+2024-10-23,26.850000381469727,26.850000381469727,26.350000381469727,26.450000762939453,201263.0
+2024-10-24,26.649999618530273,26.649999618530273,25.700000762939453,25.700000762939453,250355.0
+2024-10-27,26.350000381469727,26.700000762939453,26.049999237060547,26.350000381469727,312947.0
+2024-10-28,26.350000381469727,26.5,26.350000381469727,26.5,202076.0
+2024-10-29,26.600000381469727,27.600000381469727,25.899999618530273,27.100000381469727,1039798.0
+2024-10-30,27.149999618530273,27.399999618530273,26.5,27.049999237060547,565145.0
+2024-10-31,27.049999237060547,27.299999237060547,26.799999237060547,26.950000762939453,347696.0
+2024-11-03,27.600000381469727,29.100000381469727,27.600000381469727,27.700000762939453,1729197.0
+2024-11-04,27.899999618530273,28.600000381469727,27.700000762939453,28.299999237060547,948237.0
+2024-11-05,28.25,29.450000762939453,27.899999618530273,29.299999237060547,981060.0
+2024-11-06,29.299999237060547,29.850000381469727,29.0,29.399999618530273,828058.0
+2024-11-07,29.399999618530273,30.049999237060547,29.0,29.049999237060547,579402.0
+2024-11-10,29.100000381469727,29.549999237060547,28.850000381469727,28.850000381469727,476122.0
+2024-11-11,28.75,29.850000381469727,28.649999618530273,29.299999237060547,719786.0
+2024-11-12,29.200000762939453,29.5,28.950000762939453,29.399999618530273,369794.0
+2024-11-13,29.200000762939453,30.600000381469727,28.950000762939453,30.600000381469727,1204157.0
+2024-11-14,30.399999618530273,30.799999237060547,28.950000762939453,29.100000381469727,1238756.0
+2024-11-17,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
+2024-11-18,28.5,28.799999237060547,27.899999618530273,28.350000381469727,417702.0
+2024-11-19,28.549999237060547,29.100000381469727,28.5,28.75,376553.0
+2024-11-20,28.899999618530273,29.299999237060547,28.649999618530273,28.649999618530273,508099.0
+2024-11-21,28.549999237060547,29.299999237060547,28.399999618530273,29.100000381469727,2693334.0
+2024-11-24,29.299999237060547,30.049999237060547,29.299999237060547,29.399999618530273,620040.0
+2024-11-25,29.600000381469727,29.649999618530273,28.850000381469727,29.0,589685.0
+2024-11-26,29.100000381469727,29.25,28.649999618530273,28.799999237060547,461088.0
+2024-11-27,28.850000381469727,28.850000381469727,27.950000762939453,28.149999618530273,562025.0
+2024-11-28,28.149999618530273,29.100000381469727,28.0,29.0,510141.0
+2024-12-01,28.149999618530273,29.100000381469727,28.0,29.0,510141.0
+2024-12-02,29.850000381469727,31.149999618530273,29.549999237060547,30.350000381469727,2335594.0
+2024-12-03,30.850000381469727,31.5,30.299999237060547,31.049999237060547,1623325.0
+2024-12-04,31.0,31.100000381469727,30.600000381469727,30.700000762939453,768893.0
+2024-12-05,30.649999618530273,31.450000762939453,30.649999618530273,30.899999618530273,1015669.0
+2024-12-08,30.850000381469727,32.25,30.850000381469727,32.0,1094082.0
+2024-12-09,32.0,32.400001525878906,31.5,31.899999618530273,654102.0
+2024-12-10,31.850000381469727,33.0,31.799999237060547,32.45000076293945,944572.0
+2024-12-11,32.5,32.650001525878906,31.850000381469727,31.899999618530273,524223.0
+2024-12-12,31.850000381469727,32.599998474121094,31.600000381469727,31.75,461632.0
+2024-12-15,31.799999237060547,32.04999923706055,31.299999237060547,31.399999618530273,514523.0
+2024-12-16,31.5,31.600000381469727,30.799999237060547,31.049999237060547,417339.0
+2024-12-17,31.75,31.950000762939453,30.649999618530273,31.0,805027.0
+2024-12-18,31.0,32.349998474121094,30.899999618530273,32.349998474121094,783089.0
+2024-12-19,32.099998474121094,32.79999923706055,31.700000762939453,32.20000076293945,1134749.0
+2024-12-22,32.20000076293945,32.70000076293945,31.700000762939453,31.899999618530273,432034.0
+2024-12-23,31.950000762939453,32.29999923706055,30.799999237060547,32.04999923706055,577543.0
+2024-12-24,32.04999923706055,32.400001525878906,31.850000381469727,32.29999923706055,335616.0
+2024-12-25,32.29999923706055,32.650001525878906,32.150001525878906,32.150001525878906,400826.0
+2024-12-26,32.150001525878906,32.650001525878906,32.04999923706055,32.45000076293945,277480.0
+2024-12-29,32.599998474121094,33.0,32.099998474121094,32.20000076293945,810110.0
+2024-12-30,32.400001525878906,32.5,30.950000762939453,31.149999618530273,1143748.0
+2024-12-31,31.149999618530273,32.0,30.950000762939453,31.850000381469727,822978.0
+2025-01-01,31.899999618530273,31.899999618530273,31.600000381469727,31.649999618530273,129705.0
+2025-01-02,31.950000762939453,32.349998474121094,31.700000762939453,32.04999923706055,508378.0
+2025-01-05,32.099998474121094,32.54999923706055,32.099998474121094,32.25,473761.0
+2025-01-06,32.099998474121094,33.349998474121094,32.0,33.349998474121094,901873.0
+2025-01-07,33.5,33.900001525878906,33.099998474121094,33.150001525878906,1009543.0
+2025-01-08,33.0,34.099998474121094,33.0,34.04999923706055,774199.0
+2025-01-09,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
+2025-01-12,35.0,35.45000076293945,34.54999923706055,35.29999923706055,769369.0
+2025-01-13,35.099998474121094,35.650001525878906,34.400001525878906,34.599998474121094,859912.0
+2025-01-14,34.5,34.900001525878906,34.20000076293945,34.25,346875.0
+2025-01-15,34.45000076293945,34.599998474121094,33.75,33.79999923706055,595789.0
+2025-01-16,34.099998474121094,34.099998474121094,33.45000076293945,33.599998474121094,450818.0
+2025-01-19,33.70000076293945,34.150001525878906,33.5,33.95000076293945,308363.0
+2025-01-20,34.25,34.25,33.650001525878906,33.70000076293945,286930.0
+2025-01-21,33.70000076293945,34.0,33.45000076293945,33.650001525878906,406858.0
+2025-01-22,33.54999923706055,34.45000076293945,33.20000076293945,34.29999923706055,930926.0
+2025-01-23,34.29999923706055,34.400001525878906,33.849998474121094,33.900001525878906,425383.0
+2025-01-26,34.0,34.79999923706055,33.95000076293945,34.5,662687.0
+2025-01-27,34.5,34.849998474121094,33.70000076293945,33.849998474121094,790387.0
+2025-01-28,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
+2025-01-29,34.04999923706055,34.04999923706055,33.349998474121094,33.45000076293945,275744.0
+2025-01-30,33.5,33.70000076293945,33.25,33.45000076293945,318837.0
+2025-02-02,33.45000076293945,34.599998474121094,33.400001525878906,34.45000076293945,746617.0
+2025-02-03,34.5,34.54999923706055,33.75,33.900001525878906,440896.0
+2025-02-04,34.29999923706055,35.45000076293945,34.04999923706055,35.150001525878906,1217631.0
+2025-02-05,35.150001525878906,35.20000076293945,34.54999923706055,34.650001525878906,359460.0
+2025-02-06,34.70000076293945,35.0,34.400001525878906,34.70000076293945,380447.0
+2025-02-09,35.0,35.0,34.0,34.150001525878906,361882.0
+2025-02-10,34.150001525878906,34.150001525878906,32.900001525878906,33.20000076293945,702756.0
+2025-02-11,33.20000076293945,33.349998474121094,32.75,33.099998474121094,485687.0
+2025-02-12,33.0,33.95000076293945,32.900001525878906,33.70000076293945,540443.0
+2025-02-13,33.849998474121094,33.849998474121094,33.20000076293945,33.5,334891.0
+2025-02-16,33.54999923706055,33.95000076293945,33.0,33.099998474121094,269764.0
+2025-02-17,33.04999923706055,33.400001525878906,32.79999923706055,33.25,337914.0
+2025-02-18,33.099998474121094,33.45000076293945,33.04999923706055,33.349998474121094,171156.0
+2025-02-19,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
+2025-02-20,32.349998474121094,32.599998474121094,31.899999618530273,32.29999923706055,528958.0
+2025-02-24,32.099998474121094,32.5,30.5,30.799999237060547,642403.0
+2025-02-25,30.850000381469727,31.25,30.149999618530273,31.200000762939453,384119.0
+2025-02-26,31.299999237060547,31.450000762939453,30.799999237060547,31.200000762939453,330269.0
+2025-02-27,31.200000762939453,31.399999618530273,30.799999237060547,31.0,319914.0
+2025-03-02,31.0,31.100000381469727,29.700000762939453,29.700000762939453,245669.0
+2025-03-03,29.75,30.200000762939453,29.600000381469727,30.0,232807.0
+2025-03-04,29.600000381469727,29.75,28.299999237060547,29.299999237060547,350936.0
+2025-03-05,29.299999237060547,29.399999618530273,28.649999618530273,28.899999618530273,186071.0
+2025-03-06,28.899999618530273,28.899999618530273,28.299999237060547,28.549999237060547,239967.0
+2025-03-09,28.950000762939453,28.950000762939453,28.25,28.700000762939453,105541.0
+2025-03-10,28.649999618530273,28.649999618530273,27.899999618530273,28.149999618530273,123009.0
+2025-03-11,27.600000381469727,28.450000762939453,26.0,28.399999618530273,287278.0
+2025-03-12,28.5,28.700000762939453,28.0,28.200000762939453,188423.0
+2025-03-13,28.200000762939453,28.850000381469727,28.149999618530273,28.549999237060547,145204.0
+2025-03-16,28.5,28.850000381469727,27.899999618530273,28.649999618530273,319840.0
+2025-03-17,28.700000762939453,28.799999237060547,28.299999237060547,28.399999618530273,247535.0
+2025-03-18,28.299999237060547,28.5,27.700000762939453,27.799999237060547,172507.0
+2025-03-19,27.700000762939453,27.850000381469727,27.0,27.799999237060547,183139.0
+2025-03-20,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2025-03-23,27.700000762939453,28.25,27.700000762939453,28.0,114095.0
+2025-03-24,28.100000381469727,29.200000762939453,27.649999618530273,29.0,324959.0
+2025-03-25,29.200000762939453,29.299999237060547,28.0,28.5,160391.0
+2025-03-26,28.100000381469727,29.049999237060547,28.100000381469727,28.950000762939453,305184.0
+2025-03-27,28.799999237060547,29.700000762939453,28.5,29.649999618530273,338706.0
+2025-04-03,29.0,30.549999237060547,28.799999237060547,30.100000381469727,575733.0
+2025-04-06,27.799999237060547,28.350000381469727,27.100000381469727,27.100000381469727,824940.0
+2025-04-07,25.799999237060547,27.850000381469727,24.799999237060547,27.649999618530273,768591.0
+2025-04-08,28.0,28.600000381469727,27.850000381469727,28.5,402510.0
+2025-04-09,27.799999237060547,29.049999237060547,27.600000381469727,27.600000381469727,420359.0
+2025-04-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2025-04-13,28.75,29.25,28.5,29.0,343637.0
+2025-04-14,29.049999237060547,29.149999618530273,28.299999237060547,28.399999618530273,562598.0
+2025-04-15,28.649999618530273,28.75,28.049999237060547,28.200000762939453,781578.0
+2025-04-16,28.299999237060547,28.399999618530273,27.700000762939453,27.799999237060547,296796.0
+2025-04-17,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
+2025-04-20,27.700000762939453,29.100000381469727,27.700000762939453,28.950000762939453,1026381.0
+2025-04-21,28.899999618530273,28.899999618530273,28.299999237060547,28.450000762939453,387789.0
+2025-04-22,28.350000381469727,28.850000381469727,28.149999618530273,28.350000381469727,323519.0
+2025-04-23,28.600000381469727,28.950000762939453,28.399999618530273,28.600000381469727,138640.0
+2025-04-24,28.600000381469727,28.850000381469727,28.450000762939453,28.649999618530273,242648.0
+2025-04-27,28.799999237060547,29.0,28.450000762939453,28.549999237060547,264850.0
+2025-04-28,28.549999237060547,28.700000762939453,28.25,28.350000381469727,316999.0
+2025-04-29,28.299999237060547,28.549999237060547,28.0,28.25,356011.0
+2025-04-30,28.25,28.299999237060547,27.75,27.950000762939453,190467.0
+2025-05-01,27.950000762939453,27.950000762939453,27.399999618530273,27.549999237060547,174950.0
+2025-05-04,27.600000381469727,28.0,27.399999618530273,27.700000762939453,169638.0
+2025-05-05,27.700000762939453,28.450000762939453,27.399999618530273,28.299999237060547,259404.0
+2025-05-06,28.600000381469727,28.600000381469727,27.649999618530273,28.0,239113.0
+2025-05-07,28.0,28.0,27.399999618530273,27.600000381469727,112688.0
+2025-05-08,27.649999618530273,27.700000762939453,27.149999618530273,27.600000381469727,118104.0
+2025-05-11,27.600000381469727,27.799999237060547,27.399999618530273,27.399999618530273,136523.0
+2025-05-12,27.600000381469727,28.549999237060547,27.600000381469727,28.350000381469727,274671.0
+2025-05-13,27.950000762939453,27.950000762939453,26.600000381469727,26.899999618530273,895632.0
+2025-05-14,26.950000762939453,27.149999618530273,26.700000762939453,26.899999618530273,301619.0
+2025-05-15,26.899999618530273,26.899999618530273,25.649999618530273,25.950000762939453,463938.0
+2025-05-18,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,0.0
+2025-05-19,25.399999618530273,26.200000762939453,25.399999618530273,26.049999237060547,319241.0
+2025-05-20,26.049999237060547,26.049999237060547,25.450000762939453,25.600000381469727,275680.0
+2025-05-21,25.549999237060547,25.549999237060547,24.700000762939453,25.0,317149.0
+2025-05-22,24.799999237060547,25.100000381469727,24.68000030517578,25.049999237060547,176050.0
+2025-05-25,25.0,25.049999237060547,24.540000915527344,24.739999771118164,222633.0
+2025-05-26,24.760000228881836,24.81999969482422,24.059999465942383,24.360000610351562,220831.0
+2025-05-27,24.31999969482422,24.399999618530273,23.5,23.760000228881836,327950.0
+2025-05-28,23.739999771118164,24.360000610351562,23.739999771118164,24.18000030517578,144035.0
+2025-05-29,24.31999969482422,24.799999237060547,24.200000762939453,24.799999237060547,187484.0
+2025-06-01,24.799999237060547,25.75,24.700000762939453,25.350000381469727,506628.0
+2025-06-02,25.600000381469727,25.649999618530273,24.899999618530273,25.200000762939453,173548.0
+2025-06-03,25.100000381469727,26.100000381469727,25.100000381469727,26.0,498231.0
+2025-06-04,26.0,26.600000381469727,25.799999237060547,26.600000381469727,438226.0
+2025-06-11,26.350000381469727,26.799999237060547,25.950000762939453,26.0,227152.0
+2025-06-12,26.0,26.0,24.8799991607666,25.049999237060547,330084.0
+2025-06-15,23.399999618530273,24.559999465942383,23.399999618530273,24.059999465942383,234161.0
+2025-06-16,23.899999618530273,24.600000381469727,23.899999618530273,24.31999969482422,104144.0
+2025-06-17,24.299999237060547,24.299999237060547,23.81999969482422,23.940000534057617,126217.0
+2025-06-18,24.020000457763672,24.020000457763672,22.860000610351562,23.280000686645508,117102.0
+2025-06-19,23.1200008392334,23.579999923706055,23.0,23.079999923706055,139346.0
+2025-06-22,23.079999923706055,23.940000534057617,23.079999923706055,23.15999984741211,218271.0
+2025-06-23,23.299999237060547,23.739999771118164,23.299999237060547,23.600000381469727,85102.0
+2025-06-24,24.200000762939453,24.959999084472656,24.15999984741211,24.899999618530273,204984.0
+2025-06-25,25.0,25.149999618530273,24.719999313354492,24.899999618530273,159563.0
+2025-06-26,24.979999542236328,25.100000381469727,24.799999237060547,25.049999237060547,120073.0
+2025-06-29,25.219999313354492,25.700000762939453,25.079999923706055,25.520000457763672,222327.0
+2025-06-30,25.520000457763672,25.8799991607666,25.399999618530273,25.5,140311.0
+2025-07-01,25.5,25.600000381469727,25.18000030517578,25.5,198937.0
+2025-07-02,25.600000381469727,25.959999084472656,25.239999771118164,25.959999084472656,181464.0
+2025-07-03,25.940000534057617,26.68000030517578,25.780000686645508,26.020000457763672,421400.0
+2025-07-06,26.020000457763672,27.34000015258789,25.979999542236328,26.559999465942383,529798.0
+2025-07-07,26.719999313354492,27.0,26.5,26.860000610351562,236347.0
+2025-07-08,26.8799991607666,26.979999542236328,26.399999618530273,26.579999923706055,187588.0
+2025-07-09,26.600000381469727,26.799999237060547,26.299999237060547,26.600000381469727,169293.0
+2025-07-10,26.600000381469727,26.760000228881836,26.040000915527344,26.100000381469727,140884.0
+2025-07-13,26.020000457763672,26.200000762939453,25.899999618530273,25.899999618530273,114567.0
+2025-07-14,25.81999969482422,26.1200008392334,25.5,26.1200008392334,143371.0
+2025-07-15,26.1200008392334,26.1200008392334,25.600000381469727,25.8799991607666,85869.0
+2025-07-16,25.68000030517578,26.1200008392334,25.459999084472656,25.600000381469727,119275.0
+2025-07-17,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2025-07-20,25.600000381469727,25.84000015258789,25.219999313354492,25.6200008392334,98106.0
+2025-07-21,25.34000015258789,25.440000534057617,25.040000915527344,25.18000030517578,146668.0
+2025-07-22,25.1200008392334,25.299999237060547,24.610000610351562,24.6299991607666,87297.0
+2025-07-23,24.5,24.969999313354492,24.489999771118164,24.8700008392334,109340.0
+2025-07-24,24.8700008392334,24.899999618530273,24.559999465942383,24.700000762939453,75398.0
+2025-07-27,24.700000762939453,24.940000534057617,24.559999465942383,24.700000762939453,82643.0
+2025-07-28,24.700000762939453,24.889999389648438,24.399999618530273,24.399999618530273,92176.0
+2025-07-29,24.1200008392334,24.5,24.059999465942383,24.5,124250.0
+2025-07-30,24.3799991607666,24.68000030517578,24.31999969482422,24.440000534057617,44358.0
+2025-07-31,24.440000534057617,24.610000610351562,24.209999084472656,24.530000686645508,57703.0
+2025-08-03,24.40999984741211,24.450000762939453,23.899999618530273,24.139999389648438,86377.0
+2025-08-04,24.020000457763672,24.200000762939453,23.959999084472656,24.079999923706055,58446.0
+2025-08-05,24.309999465942383,24.8799991607666,24.030000686645508,24.030000686645508,240533.0
+2025-08-06,24.0,24.190000534057617,23.920000076293945,24.049999237060547,114187.0
+2025-08-07,24.100000381469727,24.3799991607666,23.959999084472656,24.079999923706055,149639.0
+2025-08-10,24.1200008392334,24.1200008392334,23.729999542236328,23.84000015258789,167068.0
+2025-08-11,23.68000030517578,23.760000228881836,23.200000762939453,23.209999084472656,157181.0
+2025-08-12,23.200000762939453,23.209999084472656,21.790000915527344,22.280000686645508,460700.0
+2025-08-13,22.280000686645508,22.350000381469727,22.0,22.18000030517578,168104.0
+2025-08-14,22.170000076293945,22.399999618530273,22.0,22.309999465942383,178575.0
+2025-08-17,22.309999465942383,22.8700008392334,22.309999465942383,22.59000015258789,194666.0
+2025-08-18,22.440000534057617,22.6299991607666,22.399999618530273,22.530000686645508,155141.0
+2025-08-19,22.5,22.770000457763672,22.399999618530273,22.639999389648438,99303.0
+2025-08-20,22.65999984741211,23.079999923706055,22.559999465942383,22.559999465942383,187438.0
+2025-08-21,22.649999618530273,22.649999618530273,22.1200008392334,22.1200008392334,67123.0
+2025-08-24,22.34000015258789,22.670000076293945,22.34000015258789,22.399999618530273,120440.0
+2025-08-25,22.399999618530273,22.68000030517578,22.219999313354492,22.309999465942383,110925.0
+2025-08-26,22.280000686645508,22.75,22.1200008392334,22.65999984741211,245473.0
+2025-08-27,22.75,22.979999542236328,22.510000228881836,22.799999237060547,177398.0
+2025-08-28,22.6200008392334,23.299999237060547,22.6200008392334,22.809999465942383,378871.0
+2025-08-31,22.729999542236328,22.90999984741211,22.420000076293945,22.600000381469727,135363.0
+2025-09-01,22.600000381469727,22.600000381469727,22.280000686645508,22.399999618530273,82516.0
+2025-09-02,22.260000228881836,22.600000381469727,22.100000381469727,22.600000381469727,78373.0
+2025-09-03,22.31999969482422,22.690000534057617,22.31999969482422,22.600000381469727,50784.0
+2025-09-04,22.600000381469727,22.739999771118164,22.5,22.670000076293945,38722.0