diff --git "a/data/3091.csv" "b/data/3091.csv"
new file mode 100644--- /dev/null
+++ "b/data/3091.csv"
@@ -0,0 +1,3791 @@
+date,open,high,low,close,volume
+2010-09-19,15.311003684997559,15.789472579956055,15.251195907592773,15.669856071472168,11358931.0
+2010-09-20,15.669856071472168,15.669856071472168,15.490429878234863,15.550238609313965,3352704.0
+2010-09-21,15.490429878234863,15.669856071472168,15.430622100830078,15.610047340393066,2514196.0
+2010-09-22,15.669856071472168,15.909090042114258,15.550238609313965,15.789472579956055,7735331.0
+2010-09-26,15.909090042114258,16.088516235351562,15.72966480255127,15.789472579956055,5184588.0
+2010-09-27,15.72966480255127,16.267942428588867,15.610047340393066,16.267942428588867,5444243.0
+2010-09-28,16.32775115966797,16.566984176635742,16.088516235351562,16.208133697509766,6815821.0
+2010-09-29,16.208133697509766,16.208133697509766,16.208133697509766,16.208133697509766,0.0
+2010-09-30,16.088516235351562,16.148324966430664,15.789472579956055,15.849282264709473,2778435.0
+2010-10-03,15.849282264709473,15.96889877319336,15.72966480255127,15.789472579956055,2285766.0
+2010-10-04,15.789472579956055,15.789472579956055,15.610047340393066,15.72966480255127,2466990.0
+2010-10-05,15.789472579956055,15.789472579956055,15.669856071472168,15.669856071472168,847566.0
+2010-10-06,15.610047340393066,15.669856071472168,15.430622100830078,15.490429878234863,2660248.0
+2010-10-07,15.550238609313965,15.610047340393066,15.490429878234863,15.550238609313965,1309967.0
+2010-10-10,15.610047340393066,15.610047340393066,15.370813369750977,15.430622100830078,1467464.0
+2010-10-11,15.430622100830078,15.430622100830078,15.191387176513672,15.430622100830078,2239937.0
+2010-10-12,15.430622100830078,15.430622100830078,15.251195907592773,15.251195907592773,1164213.0
+2010-10-13,15.191387176513672,15.191387176513672,15.011960983276367,15.071769714355469,2075405.0
+2010-10-14,15.011960983276367,15.490429878234863,15.011960983276367,15.370813369750977,2359609.0
+2010-10-17,15.370813369750977,15.490429878234863,15.13157844543457,15.191387176513672,1712984.0
+2010-10-18,15.13157844543457,15.191387176513672,15.011960983276367,15.13157844543457,800093.0
+2010-10-19,15.191387176513672,15.251195907592773,15.071769714355469,15.191387176513672,1214853.0
+2010-10-20,15.191387176513672,15.191387176513672,15.011960983276367,15.071769714355469,1868039.0
+2010-10-21,15.011960983276367,15.011960983276367,14.89234447479248,14.952153205871582,1270010.0
+2010-10-24,14.89234447479248,14.89234447479248,14.712918281555176,14.832534790039062,1190941.0
+2010-10-25,14.832534790039062,14.952153205871582,14.712918281555176,14.89234447479248,1062943.0
+2010-10-26,14.952153205871582,15.011960983276367,14.832534790039062,14.952153205871582,644586.0
+2010-10-27,14.89234447479248,14.952153205871582,14.772727012634277,14.832534790039062,1219647.0
+2010-10-28,14.832534790039062,14.89234447479248,14.772727012634277,14.832534790039062,653738.0
+2010-10-31,14.832534790039062,14.89234447479248,14.772727012634277,14.832534790039062,663889.0
+2010-11-01,14.832534790039062,14.832534790039062,14.712918281555176,14.772727012634277,1281023.0
+2010-11-02,14.712918281555176,14.712918281555176,14.593300819396973,14.712918281555176,778908.0
+2010-11-03,14.653109550476074,14.712918281555176,14.593300819396973,14.593300819396973,510796.0
+2010-11-04,14.593300819396973,14.593300819396973,14.593300819396973,14.593300819396973,0.0
+2010-11-07,14.653109550476074,14.653109550476074,14.533492088317871,14.593300819396973,775736.0
+2010-11-08,14.533492088317871,14.593300819396973,14.473684310913086,14.593300819396973,937630.0
+2010-11-09,14.533492088317871,14.832534790039062,14.473684310913086,14.712918281555176,1791012.0
+2010-11-10,14.712918281555176,14.712918281555176,14.533492088317871,14.533492088317871,1458458.0
+2010-11-11,,,,,
+2010-11-14,14.533492088317871,14.533492088317871,14.533492088317871,14.533492088317871,0.0
+2010-11-18,14.533492088317871,14.533492088317871,14.533492088317871,14.533492088317871,0.0
+2010-11-21,14.533492088317871,14.593300819396973,14.533492088317871,14.533492088317871,504337.0
+2010-11-22,14.533492088317871,14.593300819396973,14.533492088317871,14.593300819396973,381970.0
+2010-11-23,14.533492088317871,14.533492088317871,14.413874626159668,14.413874626159668,981035.0
+2010-11-24,14.413874626159668,14.473684310913086,14.294258117675781,14.473684310913086,1097018.0
+2010-11-25,,,,,
+2010-11-28,14.413874626159668,14.413874626159668,14.23444938659668,14.23444938659668,1287567.0
+2010-11-29,14.23444938659668,14.294258117675781,14.174640655517578,14.23444938659668,963403.0
+2010-11-30,14.174640655517578,14.174640655517578,14.055023193359375,14.174640655517578,831904.0
+2010-12-01,14.174640655517578,14.354065895080566,14.114831924438477,14.354065895080566,1046498.0
+2010-12-02,,,,,
+2010-12-05,14.413874626159668,14.413874626159668,14.294258117675781,14.354065895080566,568311.0
+2010-12-06,14.294258117675781,14.354065895080566,14.294258117675781,14.294258117675781,452762.0
+2010-12-07,,,,,
+2010-12-08,14.294258117675781,15.370813369750977,14.23444938659668,15.13157844543457,12885117.0
+2010-12-09,15.13157844543457,15.13157844543457,15.13157844543457,15.13157844543457,0.0
+2010-12-12,14.772727012634277,15.13157844543457,14.772727012634277,14.952153205871582,3974420.0
+2010-12-13,14.952153205871582,15.13157844543457,14.832534790039062,14.89234447479248,2982566.0
+2010-12-14,14.89234447479248,14.89234447479248,14.712918281555176,14.772727012634277,1759862.0
+2010-12-15,14.772727012634277,14.832534790039062,14.593300819396973,14.653109550476074,1018873.0
+2010-12-16,,,,,
+2010-12-19,14.832534790039062,14.89234447479248,14.712918281555176,14.832534790039062,1086342.0
+2010-12-20,14.832534790039062,14.832534790039062,14.712918281555176,14.832534790039062,1218090.0
+2010-12-21,14.832534790039062,14.89234447479248,14.772727012634277,14.772727012634277,918878.0
+2010-12-22,14.832534790039062,14.832534790039062,14.712918281555176,14.772727012634277,897675.0
+2010-12-23,14.772727012634277,14.772727012634277,14.772727012634277,14.772727012634277,0.0
+2010-12-26,14.712918281555176,14.772727012634277,14.712918281555176,14.772727012634277,940614.0
+2010-12-27,14.712918281555176,14.712918281555176,14.533492088317871,14.593300819396973,1154907.0
+2010-12-28,14.533492088317871,14.653109550476074,14.473684310913086,14.653109550476074,924845.0
+2010-12-29,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,582995.0
+2010-12-30,,,,,
+2011-01-02,14.593300819396973,14.653109550476074,14.533492088317871,14.533492088317871,491104.0
+2011-01-03,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,576881.0
+2011-01-04,14.593300819396973,14.653109550476074,14.593300819396973,14.593300819396973,530048.0
+2011-01-05,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,428246.0
+2011-01-06,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2011-01-09,14.712918281555176,14.89234447479248,14.653109550476074,14.772727012634277,2639430.0
+2011-01-10,14.772727012634277,14.772727012634277,14.593300819396973,14.653109550476074,1257327.0
+2011-01-11,14.712918281555176,14.89234447479248,14.653109550476074,14.89234447479248,3208427.0
+2011-01-12,14.89234447479248,15.011960983276367,14.832534790039062,14.832534790039062,1620289.0
+2011-01-13,,,,,
+2011-01-16,14.89234447479248,14.89234447479248,14.772727012634277,14.89234447479248,999322.0
+2011-01-17,14.832534790039062,15.011960983276367,14.712918281555176,14.832534790039062,2466528.0
+2011-01-18,14.89234447479248,14.89234447479248,14.653109550476074,14.772727012634277,2894109.0
+2011-01-19,14.712918281555176,14.712918281555176,14.473684310913086,14.653109550476074,2020851.0
+2011-01-20,,,,,
+2011-01-23,14.653109550476074,14.772727012634277,14.653109550476074,14.712918281555176,922904.0
+2011-01-24,14.712918281555176,14.772727012634277,14.653109550476074,14.653109550476074,1197496.0
+2011-01-25,14.653109550476074,14.712918281555176,14.593300819396973,14.593300819396973,522600.0
+2011-01-26,14.593300819396973,14.653109550476074,14.533492088317871,14.533492088317871,1208720.0
+2011-01-27,,,,,
+2011-01-30,13.337320327758789,13.755979537963867,13.337320327758789,13.63636302947998,1772241.0
+2011-01-31,13.696171760559082,13.696171760559082,13.39712905883789,13.456936836242676,1763989.0
+2011-02-01,13.456936836242676,13.576555252075195,13.456936836242676,13.456936836242676,718439.0
+2011-02-02,13.576555252075195,13.696171760559082,13.576555252075195,13.63636302947998,938728.0
+2011-02-03,,,,,
+2011-02-06,13.696171760559082,13.875597953796387,13.696171760559082,13.815789222717285,2140529.0
+2011-02-07,13.815789222717285,13.875597953796387,13.755979537963867,13.815789222717285,1168237.0
+2011-02-08,13.875597953796387,13.875597953796387,13.755979537963867,13.815789222717285,1542044.0
+2011-02-09,13.815789222717285,13.875597953796387,13.755979537963867,13.755979537963867,675150.0
+2011-02-10,,,,,
+2011-02-13,13.815789222717285,13.875597953796387,13.755979537963867,13.815789222717285,747056.0
+2011-02-14,13.875597953796387,14.593300819396973,13.875597953796387,14.114831924438477,6085600.0
+2011-02-15,14.114831924438477,14.23444938659668,13.99521541595459,14.114831924438477,1729924.0
+2011-02-16,14.055023193359375,14.055023193359375,13.815789222717285,13.815789222717285,2282095.0
+2011-02-17,13.815789222717285,13.815789222717285,13.815789222717285,13.815789222717285,0.0
+2011-02-20,13.875597953796387,13.99521541595459,13.755979537963867,13.815789222717285,1251649.0
+2011-02-21,13.815789222717285,13.815789222717285,13.63636302947998,13.696171760559082,772352.0
+2011-02-22,13.696171760559082,13.696171760559082,13.516745567321777,13.696171760559082,964919.0
+2011-02-23,13.696171760559082,13.875597953796387,13.576555252075195,13.63636302947998,1334972.0
+2011-02-24,13.63636302947998,13.63636302947998,13.63636302947998,13.63636302947998,0.0
+2011-02-27,13.696171760559082,13.696171760559082,12.73923397064209,12.97846794128418,2011428.0
+2011-02-28,12.918660163879395,13.0980863571167,12.73923397064209,12.97846794128418,1296888.0
+2011-03-01,13.0980863571167,13.0980863571167,11.722488403320312,11.8421049118042,2267569.0
+2011-03-02,11.782296180725098,11.782296180725098,11.004783630371094,11.184209823608398,2028695.0
+2011-03-03,11.184209823608398,11.184209823608398,11.184209823608398,11.184209823608398,0.0
+2011-03-06,11.961722373962402,12.021531105041504,11.543062210083008,11.722488403320312,2306739.0
+2011-03-07,11.662678718566895,12.021531105041504,11.48325252532959,11.901912689208984,1405697.0
+2011-03-08,11.901912689208984,12.260765075683594,11.722488403320312,12.021531105041504,3331736.0
+2011-03-09,12.081338882446289,12.200956344604492,12.021531105041504,12.081338882446289,1495126.0
+2011-03-10,,,,,
+2011-03-13,12.679425239562988,13.217702865600586,12.679425239562988,12.918660163879395,2911247.0
+2011-03-14,12.799042701721191,12.858851432800293,12.619617462158203,12.799042701721191,2100508.0
+2011-03-15,12.5,12.619617462158203,12.081338882446289,12.14114761352539,1800779.0
+2011-03-16,12.200956344604492,12.38038158416748,12.200956344604492,12.38038158416748,1002519.0
+2011-03-17,,,,,
+2011-03-20,13.277510643005371,13.576555252075195,13.157894134521484,13.576555252075195,6808403.0
+2011-03-21,,,,,
+2011-03-22,13.875597953796387,13.875597953796387,13.576555252075195,13.63636302947998,1564992.0
+2011-03-23,13.576555252075195,13.63636302947998,13.39712905883789,13.63636302947998,1272299.0
+2011-03-24,13.63636302947998,13.63636302947998,13.63636302947998,13.63636302947998,0.0
+2011-03-27,13.935405731201172,14.952153205871582,13.815789222717285,14.114831924438477,13358869.0
+2011-03-28,14.174640655517578,14.413874626159668,14.114831924438477,14.23444938659668,3576818.0
+2011-03-29,14.23444938659668,14.413874626159668,14.174640655517578,14.294258117675781,3241711.0
+2011-03-30,14.354065895080566,14.354065895080566,14.174640655517578,14.174640655517578,2005859.0
+2011-03-31,,,,,
+2011-04-03,14.23444938659668,14.294258117675781,14.174640655517578,14.23444938659668,1171465.0
+2011-04-04,14.174640655517578,14.23444938659668,14.114831924438477,14.174640655517578,1294314.0
+2011-04-05,14.174640655517578,14.23444938659668,13.99521541595459,14.055023193359375,1237660.0
+2011-04-06,14.055023193359375,14.23444938659668,13.935405731201172,14.174640655517578,1226200.0
+2011-04-07,,,,,
+2011-04-10,14.174640655517578,14.174640655517578,14.174640655517578,14.174640655517578,0.0
+2011-04-11,14.354065895080566,14.354065895080566,14.174640655517578,14.23444938659668,1927455.0
+2011-04-12,14.294258117675781,14.772727012634277,14.23444938659668,14.533492088317871,6419761.0
+2011-04-13,14.533492088317871,15.071769714355469,14.473684310913086,14.772727012634277,10436458.0
+2011-04-14,14.772727012634277,14.772727012634277,14.772727012634277,14.772727012634277,0.0
+2011-04-17,14.89234447479248,14.89234447479248,14.653109550476074,14.772727012634277,2502888.0
+2011-04-18,15.071769714355469,15.789472579956055,14.952153205871582,15.610047340393066,16313120.0
+2011-04-19,15.430622100830078,15.490429878234863,14.832534790039062,15.071769714355469,13012707.0
+2011-04-20,15.071769714355469,15.13157844543457,14.952153205871582,15.011960983276367,2913505.0
+2011-04-21,,,,,
+2011-04-24,15.071769714355469,15.251195907592773,15.011960983276367,15.191387176513672,3617460.0
+2011-04-25,15.191387176513672,15.251195907592773,15.13157844543457,15.251195907592773,2281136.0
+2011-04-26,15.251195907592773,15.251195907592773,15.13157844543457,15.191387176513672,2377026.0
+2011-04-27,15.191387176513672,15.311003684997559,15.13157844543457,15.191387176513672,3126035.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,15.370813369750977,15.849282264709473,15.311003684997559,15.669856071472168,11564367.0
+2011-05-03,15.610047340393066,15.669856071472168,15.430622100830078,15.550238609313965,3309316.0
+2011-05-04,15.550238609313965,16.148324966430664,15.490429878234863,15.909090042114258,10826441.0
+2011-05-05,15.909090042114258,15.909090042114258,15.909090042114258,15.909090042114258,0.0
+2011-05-08,16.447368621826172,17.28468894958496,16.38755989074707,17.165071487426758,12246322.0
+2011-05-09,17.28468894958496,17.643539428710938,17.165071487426758,17.464113235473633,10664929.0
+2011-05-10,17.643539428710938,17.822965621948242,17.464113235473633,17.58373260498047,10102652.0
+2011-05-11,17.523923873901367,17.523923873901367,17.045454025268555,17.105262756347656,7215259.0
+2011-05-12,,,,,
+2011-05-15,16.92583656311035,17.28468894958496,16.92583656311035,16.92583656311035,5538353.0
+2011-05-16,16.985645294189453,17.105262756347656,16.626794815063477,16.80621910095215,3449874.0
+2011-05-17,16.80621910095215,16.92583656311035,16.686601638793945,16.86602783203125,2217423.0
+2011-05-18,16.92583656311035,17.045454025268555,16.80621910095215,16.92583656311035,2875191.0
+2011-05-19,,,,,
+2011-05-22,17.22488021850586,18.301435470581055,17.165071487426758,18.06220054626465,18789747.0
+2011-05-23,18.06220054626465,18.720094680786133,17.822965621948242,18.301435470581055,18759625.0
+2011-05-24,18.301435470581055,18.899520874023438,18.12200927734375,18.720094680786133,8629256.0
+2011-05-25,18.60047721862793,20.574161529541016,18.540668487548828,20.095693588256836,23700866.0
+2011-05-26,,,,,
+2011-05-29,22.00956916809082,22.129186630249023,21.17224884033203,21.471290588378906,8446816.0
+2011-05-30,21.471290588378906,21.471290588378906,20.813396453857422,21.11244010925293,6039937.0
+2011-05-31,21.411483764648438,21.471290588378906,20.992822647094727,21.11244010925293,4655416.0
+2011-06-01,21.17224884033203,21.232057571411133,20.155502319335938,20.21531105041504,5553079.0
+2011-06-02,,,,,
+2011-06-05,19.85645866394043,20.633970260620117,19.617223739624023,20.514354705810547,14242816.0
+2011-06-06,20.633970260620117,21.052631378173828,20.514354705810547,20.633970260620117,7437433.0
+2011-06-07,20.574161529541016,20.633970260620117,19.976076126098633,20.155502319335938,5762690.0
+2011-06-08,20.095693588256836,20.155502319335938,19.37799072265625,19.677032470703125,5830987.0
+2011-06-09,,,,,
+2011-06-12,19.976076126098633,20.155502319335938,19.796649932861328,19.91626739501953,5136025.0
+2011-06-13,20.035884857177734,20.514354705810547,19.85645866394043,20.21531105041504,10272154.0
+2011-06-14,20.334928512573242,20.454544067382812,19.976076126098633,20.035884857177734,4117569.0
+2011-06-15,20.035884857177734,20.155502319335938,19.85645866394043,19.976076126098633,2605541.0
+2011-06-16,,,,,
+2011-06-19,19.85645866394043,19.976076126098633,19.49760627746582,19.557416915893555,2270423.0
+2011-06-20,19.49760627746582,19.617223739624023,19.138755798339844,19.318180084228516,2801736.0
+2011-06-21,19.43779945373535,19.736841201782227,19.43779945373535,19.617223739624023,3846180.0
+2011-06-22,19.796649932861328,19.85645866394043,19.49760627746582,19.49760627746582,1825161.0
+2011-06-23,,,,,
+2011-06-26,20.095693588256836,20.095693588256836,19.677032470703125,19.85645866394043,3676639.0
+2011-06-27,19.796649932861328,19.85645866394043,19.617223739624023,19.617223739624023,1206009.0
+2011-06-28,19.677032470703125,19.736841201782227,19.557416915893555,19.557416915893555,1454661.0
+2011-06-29,19.617223739624023,19.677032470703125,19.557416915893555,19.617223739624023,1080903.0
+2011-06-30,,,,,
+2011-07-03,19.736841201782227,19.85645866394043,19.617223739624023,19.677032470703125,2017533.0
+2011-07-04,19.736841201782227,19.91626739501953,19.677032470703125,19.736841201782227,1859451.0
+2011-07-05,19.736841201782227,19.796649932861328,19.557416915893555,19.617223739624023,1399392.0
+2011-07-06,19.557416915893555,19.677032470703125,19.37799072265625,19.557416915893555,1405923.0
+2011-07-07,,,,,
+2011-07-10,19.617223739624023,19.617223739624023,19.37799072265625,19.43779945373535,1087379.0
+2011-07-11,19.37799072265625,19.43779945373535,18.839712142944336,18.899520874023438,1953205.0
+2011-07-12,18.839712142944336,18.839712142944336,18.301435470581055,18.48086166381836,1574097.0
+2011-07-13,18.421052932739258,18.48086166381836,17.942583084106445,18.18181800842285,1161286.0
+2011-07-14,,,,,
+2011-07-17,18.002391815185547,18.002391815185547,17.105262756347656,17.58373260498047,3092133.0
+2011-07-18,17.404306411743164,17.464113235473633,17.045454025268555,17.105262756347656,1363910.0
+2011-07-19,17.105262756347656,17.523923873901367,17.045454025268555,17.464113235473633,1889138.0
+2011-07-20,17.523923873901367,17.58373260498047,17.165071487426758,17.28468894958496,2609686.0
+2011-07-21,17.28468894958496,17.28468894958496,17.28468894958496,17.28468894958496,0.0
+2011-07-24,17.344497680664062,17.344497680664062,17.165071487426758,17.22488021850586,712819.0
+2011-07-25,17.22488021850586,17.22488021850586,17.045454025268555,17.045454025268555,874236.0
+2011-07-26,17.045454025268555,17.22488021850586,16.985645294189453,17.22488021850586,1013443.0
+2011-07-27,17.165071487426758,17.22488021850586,17.045454025268555,17.045454025268555,581798.0
+2011-07-28,,,,,
+2011-07-31,16.746410369873047,16.985645294189453,16.746410369873047,16.86602783203125,955660.0
+2011-08-01,16.985645294189453,18.540668487548828,16.92583656311035,18.421052932739258,2764159.0
+2011-08-02,18.421052932739258,19.01913833618164,17.822965621948242,18.241626739501953,7543954.0
+2011-08-03,17.822965621948242,18.241626739501953,17.70334815979004,18.06220054626465,1858146.0
+2011-08-04,,,,,
+2011-08-07,16.86602783203125,17.344497680664062,16.566984176635742,16.80621910095215,3815597.0
+2011-08-08,16.92583656311035,17.165071487426758,16.686601638793945,16.985645294189453,2479683.0
+2011-08-09,16.208133697509766,17.942583084106445,16.148324966430664,17.70334815979004,5849220.0
+2011-08-10,18.002391815185547,18.06220054626465,17.344497680664062,17.404306411743164,5004290.0
+2011-08-11,,,,,
+2011-08-14,17.523923873901367,18.361244201660156,17.344497680664062,17.942583084106445,7320265.0
+2011-08-15,17.942583084106445,18.48086166381836,17.942583084106445,18.002391815185547,5362166.0
+2011-08-16,18.12200927734375,18.18181800842285,17.28468894958496,17.28468894958496,3715476.0
+2011-08-17,17.344497680664062,17.58373260498047,17.28468894958496,17.404306411743164,2152812.0
+2011-08-18,,,,,
+2011-08-21,17.22488021850586,17.28468894958496,16.985645294189453,17.045454025268555,1520675.0
+2011-08-22,17.165071487426758,17.165071487426758,16.92583656311035,17.105262756347656,1774249.0
+2011-08-23,17.165071487426758,17.404306411743164,17.045454025268555,17.105262756347656,3009546.0
+2011-08-24,17.22488021850586,17.28468894958496,17.105262756347656,17.105262756347656,2393347.0
+2011-08-25,,,,,
+2011-08-28,17.105262756347656,17.105262756347656,17.105262756347656,17.105262756347656,0.0
+2011-09-01,17.105262756347656,17.105262756347656,17.105262756347656,17.105262756347656,0.0
+2011-09-04,17.58373260498047,17.822965621948242,17.523923873901367,17.70334815979004,1925808.0
+2011-09-05,17.58373260498047,17.643539428710938,17.28468894958496,17.28468894958496,2706839.0
+2011-09-06,17.28468894958496,17.523923873901367,17.22488021850586,17.344497680664062,1886548.0
+2011-09-07,17.523923873901367,17.523923873901367,17.404306411743164,17.404306411743164,1121746.0
+2011-09-08,,,,,
+2011-09-11,17.464113235473633,17.643539428710938,17.404306411743164,17.464113235473633,2199275.0
+2011-09-12,17.344497680664062,17.464113235473633,16.985645294189453,17.105262756347656,2522415.0
+2011-09-13,17.22488021850586,17.344497680664062,17.045454025268555,17.22488021850586,1773888.0
+2011-09-14,17.22488021850586,17.28468894958496,17.105262756347656,17.165071487426758,1161048.0
+2011-09-15,,,,,
+2011-09-18,17.464113235473633,17.464113235473633,17.28468894958496,17.344497680664062,1591237.0
+2011-09-19,17.22488021850586,17.344497680664062,17.22488021850586,17.344497680664062,1482506.0
+2011-09-20,17.344497680664062,17.822965621948242,17.344497680664062,17.643539428710938,6293961.0
+2011-09-21,17.643539428710938,17.643539428710938,17.404306411743164,17.523923873901367,2303072.0
+2011-09-22,17.523923873901367,17.523923873901367,17.523923873901367,17.523923873901367,0.0
+2011-09-25,17.344497680664062,17.464113235473633,17.28468894958496,17.404306411743164,2221099.0
+2011-09-26,17.464113235473633,17.58373260498047,17.344497680664062,17.464113235473633,1950411.0
+2011-09-27,17.523923873901367,17.523923873901367,17.344497680664062,17.344497680664062,2084836.0
+2011-09-28,17.404306411743164,17.464113235473633,17.28468894958496,17.344497680664062,1892295.0
+2011-09-29,17.344497680664062,17.344497680664062,17.344497680664062,17.344497680664062,0.0
+2011-10-02,17.344497680664062,17.404306411743164,17.22488021850586,17.28468894958496,1226864.0
+2011-10-03,17.22488021850586,17.28468894958496,17.105262756347656,17.165071487426758,1351353.0
+2011-10-04,16.985645294189453,17.045454025268555,16.80621910095215,16.92583656311035,1326329.0
+2011-10-05,16.985645294189453,17.045454025268555,16.92583656311035,16.92583656311035,1056774.0
+2011-10-06,,,,,
+2011-10-09,17.105262756347656,17.464113235473633,16.985645294189453,17.344497680664062,2044530.0
+2011-10-10,17.344497680664062,17.344497680664062,17.22488021850586,17.22488021850586,1156736.0
+2011-10-11,17.28468894958496,17.28468894958496,17.105262756347656,17.165071487426758,1101325.0
+2011-10-12,17.165071487426758,17.404306411743164,17.105262756347656,17.404306411743164,2701489.0
+2011-10-13,,,,,
+2011-10-16,17.28468894958496,17.344497680664062,17.105262756347656,17.165071487426758,1690724.0
+2011-10-17,17.165071487426758,17.22488021850586,17.105262756347656,17.105262756347656,693780.0
+2011-10-18,17.105262756347656,17.105262756347656,16.86602783203125,17.045454025268555,1052803.0
+2011-10-19,16.92583656311035,16.985645294189453,16.746410369873047,16.746410369873047,1323227.0
+2011-10-20,,,,,
+2011-10-23,16.746410369873047,16.985645294189453,16.626794815063477,16.80621910095215,1755723.0
+2011-10-24,16.80621910095215,16.86602783203125,16.686601638793945,16.686601638793945,1337875.0
+2011-10-25,16.746410369873047,17.28468894958496,16.686601638793945,16.80621910095215,4833030.0
+2011-10-26,16.86602783203125,16.92583656311035,16.746410369873047,16.746410369873047,1259915.0
+2011-10-27,,,,,
+2011-10-30,16.80621910095215,16.86602783203125,16.686601638793945,16.80621910095215,1388469.0
+2011-10-31,16.746410369873047,16.985645294189453,16.686601638793945,16.86602783203125,1732731.0
+2011-11-01,16.80621910095215,16.80621910095215,16.626794815063477,16.626794815063477,1117614.0
+2011-11-02,16.626794815063477,16.746410369873047,16.626794815063477,16.686601638793945,482611.0
+2011-11-03,,,,,
+2011-11-06,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0
+2011-11-10,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0
+2011-11-13,16.746410369873047,16.746410369873047,16.626794815063477,16.686601638793945,512920.0
+2011-11-14,16.746410369873047,16.746410369873047,16.626794815063477,16.626794815063477,410715.0
+2011-11-15,16.626794815063477,16.80621910095215,16.566984176635742,16.746410369873047,2089971.0
+2011-11-16,16.746410369873047,16.746410369873047,16.626794815063477,16.686601638793945,916286.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,16.626794815063477,16.626794815063477,16.626794815063477,16.626794815063477,0.0
+2011-11-22,16.92583656311035,17.105262756347656,16.626794815063477,16.686601638793945,4145527.0
+2011-11-23,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0
+2011-11-24,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0
+2011-11-27,16.626794815063477,16.686601638793945,16.507177352905273,16.566984176635742,1051749.0
+2011-11-28,16.626794815063477,16.746410369873047,16.566984176635742,16.626794815063477,1375661.0
+2011-11-29,16.686601638793945,16.686601638793945,16.566984176635742,16.626794815063477,905689.0
+2011-11-30,16.626794815063477,16.80621910095215,16.566984176635742,16.746410369873047,1243765.0
+2011-12-01,,,,,
+2011-12-04,16.86602783203125,16.985645294189453,16.80621910095215,16.92583656311035,1265485.0
+2011-12-05,16.92583656311035,17.28468894958496,16.92583656311035,17.045454025268555,3848910.0
+2011-12-06,17.045454025268555,17.045454025268555,16.86602783203125,16.92583656311035,1370945.0
+2011-12-07,16.86602783203125,17.045454025268555,16.80621910095215,16.86602783203125,2050293.0
+2011-12-08,,,,,
+2011-12-11,17.045454025268555,17.105262756347656,16.86602783203125,16.92583656311035,1409302.0
+2011-12-12,16.92583656311035,16.92583656311035,16.746410369873047,16.92583656311035,1342920.0
+2011-12-13,16.80621910095215,16.92583656311035,16.507177352905273,16.626794815063477,2511167.0
+2011-12-14,16.686601638793945,16.746410369873047,16.626794815063477,16.686601638793945,1482612.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,17.045454025268555,17.105262756347656,16.92583656311035,17.045454025268555,1446889.0
+2011-12-20,16.985645294189453,17.523923873901367,16.985645294189453,17.22488021850586,5522538.0
+2011-12-21,17.28468894958496,17.942583084106445,17.22488021850586,17.822965621948242,6751251.0
+2011-12-22,17.822965621948242,17.822965621948242,17.822965621948242,17.822965621948242,0.0
+2011-12-25,18.06220054626465,18.06220054626465,17.523923873901367,17.643539428710938,3269114.0
+2011-12-26,17.58373260498047,17.942583084106445,17.523923873901367,17.942583084106445,2865727.0
+2011-12-27,18.06220054626465,18.540668487548828,17.942583084106445,18.12200927734375,7173629.0
+2011-12-28,18.241626739501953,18.301435470581055,17.942583084106445,18.002391815185547,2727613.0
+2011-12-29,,,,,
+2012-01-01,18.06220054626465,18.06220054626465,17.70334815979004,17.942583084106445,2111143.0
+2012-01-02,17.882774353027344,18.48086166381836,17.76315689086914,18.241626739501953,4770446.0
+2012-01-03,18.48086166381836,18.48086166381836,18.06220054626465,18.18181800842285,2926367.0
+2012-01-04,18.18181800842285,18.301435470581055,18.06220054626465,18.241626739501953,3275130.0
+2012-01-05,,,,,
+2012-01-08,18.48086166381836,18.540668487548828,18.301435470581055,18.361244201660156,3041193.0
+2012-01-09,18.421052932739258,18.48086166381836,18.12200927734375,18.241626739501953,1426943.0
+2012-01-10,18.241626739501953,18.301435470581055,18.06220054626465,18.12200927734375,1661081.0
+2012-01-11,18.12200927734375,18.301435470581055,18.06220054626465,18.12200927734375,2088929.0
+2012-01-12,,,,,
+2012-01-15,18.301435470581055,18.361244201660156,18.18181800842285,18.241626739501953,1237244.0
+2012-01-16,18.241626739501953,18.241626739501953,17.822965621948242,17.882774353027344,2674131.0
+2012-01-17,17.882774353027344,18.241626739501953,17.822965621948242,18.06220054626465,3039342.0
+2012-01-18,17.942583084106445,18.12200927734375,17.882774353027344,18.06220054626465,1163223.0
+2012-01-19,,,,,
+2012-01-22,18.06220054626465,18.12200927734375,17.942583084106445,18.002391815185547,3129074.0
+2012-01-23,18.06220054626465,18.06220054626465,17.942583084106445,18.002391815185547,1973385.0
+2012-01-24,18.06220054626465,18.660287857055664,18.002391815185547,18.241626739501953,5640023.0
+2012-01-25,18.301435470581055,18.899520874023438,18.301435470581055,18.660287857055664,7863522.0
+2012-01-26,,,,,
+2012-01-29,18.660287857055664,18.660287857055664,18.660287857055664,18.660287857055664,0.0
+2012-01-30,19.49760627746582,19.557416915893555,19.138755798339844,19.258373260498047,3598584.0
+2012-01-31,19.258373260498047,19.736841201782227,19.138755798339844,19.677032470703125,4705792.0
+2012-02-01,19.617223739624023,19.736841201782227,19.43779945373535,19.617223739624023,3142302.0
+2012-02-02,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0
+2012-02-05,19.91626739501953,20.21531105041504,19.677032470703125,19.85645866394043,5257677.0
+2012-02-06,19.91626739501953,20.574161529541016,19.85645866394043,20.21531105041504,8447841.0
+2012-02-07,20.27511978149414,20.334928512573242,20.035884857177734,20.155502319335938,3079637.0
+2012-02-08,20.21531105041504,20.21531105041504,20.035884857177734,20.095693588256836,2472065.0
+2012-02-09,,,,,
+2012-02-12,19.91626739501953,19.91626739501953,19.617223739624023,19.736841201782227,2740129.0
+2012-02-13,19.796649932861328,20.334928512573242,19.736841201782227,20.035884857177734,5586346.0
+2012-02-14,19.976076126098633,20.334928512573242,19.85645866394043,20.035884857177734,3916678.0
+2012-02-15,19.976076126098633,20.095693588256836,19.736841201782227,19.91626739501953,2370553.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,20.035884857177734,20.095693588256836,19.976076126098633,19.976076126098633,2224245.0
+2012-02-21,20.035884857177734,21.531099319458008,19.976076126098633,21.17224884033203,12921965.0
+2012-02-22,21.17224884033203,21.17224884033203,21.17224884033203,21.17224884033203,0.0
+2012-02-23,21.17224884033203,21.17224884033203,21.17224884033203,21.17224884033203,0.0
+2012-02-26,20.933013916015625,21.11244010925293,20.514354705810547,20.69377899169922,5107151.0
+2012-02-27,20.69377899169922,22.607654571533203,20.633970260620117,22.488037109375,23095639.0
+2012-02-28,22.488037109375,22.787080764770508,20.933013916015625,21.889951705932617,14059307.0
+2012-02-29,22.00956916809082,22.248802185058594,21.471290588378906,21.770334243774414,4102214.0
+2012-03-01,,,,,
+2012-03-04,21.830142974853516,21.830142974853516,21.471290588378906,21.65071678161621,3215529.0
+2012-03-05,21.59090805053711,22.00956916809082,21.531099319458008,21.830142974853516,3900078.0
+2012-03-06,21.889951705932617,22.667463302612305,21.889951705932617,22.129186630249023,9342528.0
+2012-03-07,21.710525512695312,22.607654571533203,21.59090805053711,22.248802185058594,7947999.0
+2012-03-08,,,,,
+2012-03-11,22.90669822692871,23.20574188232422,22.667463302612305,22.84688949584961,8475932.0
+2012-03-12,22.90669822692871,23.32535743713379,22.607654571533203,23.026315689086914,10590168.0
+2012-03-13,23.086124420166016,23.38516616821289,22.787080764770508,22.966506958007812,5960848.0
+2012-03-14,23.026315689086914,23.086124420166016,22.787080764770508,22.966506958007812,2683249.0
+2012-03-15,,,,,
+2012-03-18,22.84688949584961,22.90669822692871,22.667463302612305,22.90669822692871,2674488.0
+2012-03-19,22.90669822692871,23.32535743713379,22.787080764770508,22.90669822692871,8024350.0
+2012-03-20,22.667463302612305,22.90669822692871,22.5478458404541,22.727272033691406,3625244.0
+2012-03-21,22.667463302612305,22.966506958007812,22.607654571533203,22.84688949584961,3303837.0
+2012-03-22,,,,,
+2012-03-25,23.086124420166016,25.299043655395508,23.026315689086914,25.119617462158203,23411458.0
+2012-03-26,25.0,25.657894134521484,24.342105865478516,24.521530151367188,18193478.0
+2012-03-27,24.58133888244629,24.760765075683594,23.8038272857666,23.863636016845703,5713881.0
+2012-03-28,23.7440185546875,23.7440185546875,23.32535743713379,23.624401092529297,3382221.0
+2012-03-29,,,,,
+2012-04-01,24.043062210083008,24.401912689208984,23.923444747924805,24.10287094116211,2802226.0
+2012-04-02,24.16267967224121,24.222488403320312,23.923444747924805,24.10287094116211,2379997.0
+2012-04-03,24.16267967224121,24.461721420288086,24.16267967224121,24.342105865478516,3235956.0
+2012-04-04,24.28229522705078,24.342105865478516,24.043062210083008,24.10287094116211,1757250.0
+2012-04-05,,,,,
+2012-04-08,23.863636016845703,24.10287094116211,22.129186630249023,23.20574188232422,2850892.0
+2012-04-09,23.145933151245117,23.26555061340332,22.4282283782959,23.20574188232422,1875229.0
+2012-04-10,23.32535743713379,23.624401092529297,22.607654571533203,22.787080764770508,2171710.0
+2012-04-11,22.488037109375,22.787080764770508,21.94976043701172,22.727272033691406,2691460.0
+2012-04-12,,,,,
+2012-04-15,22.488037109375,22.667463302612305,21.889951705932617,22.4282283782959,1230750.0
+2012-04-16,22.4282283782959,22.90669822692871,21.889951705932617,22.188995361328125,2524561.0
+2012-04-17,22.607654571533203,23.20574188232422,22.5478458404541,23.145933151245117,3100489.0
+2012-04-18,23.145933151245117,23.863636016845703,22.787080764770508,23.38516616821289,4408693.0
+2012-04-19,,,,,
+2012-04-22,23.7440185546875,24.043062210083008,23.38516616821289,23.564592361450195,2414036.0
+2012-04-23,23.444976806640625,23.6842098236084,23.145933151245117,23.32535743713379,1536488.0
+2012-04-24,23.32535743713379,23.504783630371094,23.145933151245117,23.38516616821289,814435.0
+2012-04-25,23.444976806640625,23.504783630371094,23.20574188232422,23.26555061340332,816140.0
+2012-04-26,,,,,
+2012-04-29,23.564592361450195,23.7440185546875,23.444976806640625,23.504783630371094,2820735.0
+2012-04-30,23.564592361450195,23.564592361450195,23.145933151245117,23.38516616821289,937312.0
+2012-05-01,23.32535743713379,23.38516616821289,23.145933151245117,23.20574188232422,911331.0
+2012-05-02,23.32535743713379,23.444976806640625,23.20574188232422,23.38516616821289,907354.0
+2012-05-03,,,,,
+2012-05-06,22.966506958007812,23.20574188232422,22.84688949584961,22.966506958007812,1221059.0
+2012-05-07,22.727272033691406,22.90669822692871,22.607654571533203,22.90669822692871,1523620.0
+2012-05-08,22.90669822692871,23.32535743713379,22.727272033691406,23.086124420166016,2644974.0
+2012-05-09,22.84688949584961,23.086124420166016,22.4282283782959,22.5478458404541,3074179.0
+2012-05-10,22.5478458404541,22.5478458404541,22.5478458404541,22.5478458404541,0.0
+2012-05-13,22.248802185058594,22.84688949584961,21.65071678161621,21.889951705932617,6669846.0
+2012-05-14,21.531099319458008,21.65071678161621,21.11244010925293,21.232057571411133,1881107.0
+2012-05-15,21.17224884033203,21.59090805053711,21.17224884033203,21.291866302490234,1400812.0
+2012-05-16,21.052631378173828,21.531099319458008,20.69377899169922,21.291866302490234,2157024.0
+2012-05-17,,,,,
+2012-05-20,20.514354705810547,20.574161529541016,20.334928512573242,20.39473533630371,1319341.0
+2012-05-21,20.514354705810547,20.514354705810547,20.27511978149414,20.454544067382812,1215890.0
+2012-05-22,20.574161529541016,21.291866302490234,20.514354705810547,20.933013916015625,4004455.0
+2012-05-23,20.813396453857422,20.813396453857422,20.574161529541016,20.69377899169922,851201.0
+2012-05-24,,,,,
+2012-05-27,20.75358772277832,20.992822647094727,20.75358772277832,20.873205184936523,703516.0
+2012-05-28,20.933013916015625,21.052631378173828,20.873205184936523,20.992822647094727,934960.0
+2012-05-29,21.052631378173828,21.232057571411133,20.873205184936523,21.052631378173828,1071499.0
+2012-05-30,21.65071678161621,22.36842155456543,21.471290588378906,21.770334243774414,6435503.0
+2012-05-31,,,,,
+2012-06-03,21.291866302490234,21.411483764648438,21.052631378173828,21.411483764648438,1250695.0
+2012-06-04,21.11244010925293,21.471290588378906,20.992822647094727,21.411483764648438,1478283.0
+2012-06-05,21.17224884033203,21.17224884033203,20.454544067382812,20.454544067382812,2099668.0
+2012-06-06,20.574161529541016,20.633970260620117,19.318180084228516,19.85645866394043,1542697.0
+2012-06-07,,,,,
+2012-06-10,19.557416915893555,19.85645866394043,19.557416915893555,19.796649932861328,915368.0
+2012-06-11,20.095693588256836,20.27511978149414,19.976076126098633,20.035884857177734,792444.0
+2012-06-12,19.91626739501953,20.035884857177734,19.677032470703125,19.796649932861328,588998.0
+2012-06-13,19.91626739501953,19.976076126098633,19.85645866394043,19.91626739501953,306414.0
+2012-06-14,,,,,
+2012-06-17,19.736841201782227,20.035884857177734,19.736841201782227,19.91626739501953,356757.0
+2012-06-18,20.035884857177734,20.39473533630371,19.976076126098633,20.21531105041504,1582120.0
+2012-06-19,20.21531105041504,20.334928512573242,20.035884857177734,20.21531105041504,636133.0
+2012-06-20,20.21531105041504,20.27511978149414,19.976076126098633,20.095693588256836,604541.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0
+2012-06-26,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0
+2012-06-27,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0
+2012-06-28,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0
+2012-07-01,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0
+2012-07-02,19.617223739624023,19.976076126098633,19.617223739624023,19.91626739501953,660247.0
+2012-07-03,19.91626739501953,20.334928512573242,19.91626739501953,20.21531105041504,872929.0
+2012-07-04,20.21531105041504,20.454544067382812,20.095693588256836,20.334928512573242,1051101.0
+2012-07-05,,,,,
+2012-07-08,20.69377899169922,20.75358772277832,20.574161529541016,20.75358772277832,662728.0
+2012-07-09,20.69377899169922,20.813396453857422,20.334928512573242,20.334928512573242,698184.0
+2012-07-10,20.39473533630371,20.633970260620117,20.334928512573242,20.574161529541016,610977.0
+2012-07-11,20.514354705810547,20.514354705810547,20.21531105041504,20.39473533630371,460261.0
+2012-07-12,,,,,
+2012-07-15,20.39473533630371,20.39473533630371,20.21531105041504,20.334928512573242,374865.0
+2012-07-16,20.334928512573242,20.39473533630371,20.155502319335938,20.21531105041504,198750.0
+2012-07-17,20.21531105041504,20.21531105041504,19.85645866394043,20.155502319335938,355854.0
+2012-07-18,19.85645866394043,20.334928512573242,19.736841201782227,20.334928512573242,470642.0
+2012-07-19,,,,,
+2012-07-22,19.976076126098633,20.155502319335938,19.91626739501953,20.095693588256836,242088.0
+2012-07-23,19.976076126098633,20.095693588256836,19.91626739501953,19.976076126098633,268962.0
+2012-07-24,19.976076126098633,19.976076126098633,19.85645866394043,19.85645866394043,176485.0
+2012-07-25,19.85645866394043,19.85645866394043,19.736841201782227,19.85645866394043,256249.0
+2012-07-26,,,,,
+2012-07-29,20.095693588256836,20.095693588256836,19.91626739501953,20.035884857177734,226712.0
+2012-07-30,19.976076126098633,20.21531105041504,19.976076126098633,20.095693588256836,571376.0
+2012-07-31,20.155502319335938,20.334928512573242,20.095693588256836,20.155502319335938,513523.0
+2012-08-01,20.155502319335938,20.27511978149414,20.155502319335938,20.155502319335938,309426.0
+2012-08-02,,,,,
+2012-08-05,20.21531105041504,20.334928512573242,20.21531105041504,20.27511978149414,394113.0
+2012-08-06,20.334928512573242,20.334928512573242,20.21531105041504,20.21531105041504,260161.0
+2012-08-07,20.27511978149414,20.75358772277832,20.21531105041504,20.75358772277832,1366340.0
+2012-08-08,20.75358772277832,20.933013916015625,20.454544067382812,20.633970260620117,833405.0
+2012-08-09,,,,,
+2012-08-12,20.514354705810547,20.75358772277832,20.454544067382812,20.633970260620117,472313.0
+2012-08-13,20.574161529541016,20.873205184936523,20.155502319335938,20.514354705810547,874794.0
+2012-08-14,20.514354705810547,20.75358772277832,20.454544067382812,20.574161529541016,609508.0
+2012-08-15,20.633970260620117,20.633970260620117,20.514354705810547,20.574161529541016,555256.0
+2012-08-16,,,,,
+2012-08-19,20.574161529541016,20.574161529541016,20.574161529541016,20.574161529541016,0.0
+2012-08-23,20.574161529541016,20.574161529541016,20.574161529541016,20.574161529541016,0.0
+2012-08-26,20.873205184936523,21.531099319458008,20.873205184936523,21.232057571411133,2628596.0
+2012-08-27,21.351673126220703,21.65071678161621,21.351673126220703,21.411483764648438,1116330.0
+2012-08-28,21.471290588378906,21.830142974853516,21.471290588378906,21.65071678161621,1071521.0
+2012-08-29,21.65071678161621,21.770334243774414,21.531099319458008,21.59090805053711,628137.0
+2012-08-30,,,,,
+2012-09-02,21.531099319458008,21.65071678161621,21.232057571411133,21.232057571411133,678770.0
+2012-09-03,21.291866302490234,21.59090805053711,21.17224884033203,21.232057571411133,843063.0
+2012-09-04,21.291866302490234,21.351673126220703,21.17224884033203,21.351673126220703,430580.0
+2012-09-05,,,,,
+2012-09-06,21.351673126220703,21.351673126220703,21.351673126220703,21.351673126220703,0.0
+2012-09-09,21.351673126220703,21.531099319458008,21.291866302490234,21.471290588378906,512266.0
+2012-09-10,21.531099319458008,21.889951705932617,21.411483764648438,21.65071678161621,1960057.0
+2012-09-11,21.830142974853516,21.94976043701172,21.59090805053711,21.59090805053711,727363.0
+2012-09-12,21.65071678161621,21.710525512695312,21.59090805053711,21.59090805053711,386962.0
+2012-09-13,,,,,
+2012-09-16,21.770334243774414,21.770334243774414,21.65071678161621,21.710525512695312,416842.0
+2012-09-17,21.710525512695312,21.770334243774414,21.65071678161621,21.710525512695312,291797.0
+2012-09-18,21.710525512695312,21.770334243774414,21.59090805053711,21.710525512695312,322053.0
+2012-09-19,21.710525512695312,21.770334243774414,21.471290588378906,21.531099319458008,529453.0
+2012-09-20,,,,,
+2012-09-24,21.411483764648438,21.411483764648438,20.933013916015625,21.11244010925293,318874.0
+2012-09-25,21.052631378173828,21.291866302490234,21.052631378173828,21.291866302490234,247114.0
+2012-09-26,21.17224884033203,21.17224884033203,20.813396453857422,21.11244010925293,565684.0
+2012-09-27,,,,,
+2012-09-30,20.514354705810547,20.75358772277832,20.27511978149414,20.454544067382812,416102.0
+2012-10-01,20.574161529541016,20.75358772277832,20.574161529541016,20.574161529541016,145657.0
+2012-10-02,20.574161529541016,20.75358772277832,20.514354705810547,20.574161529541016,271393.0
+2012-10-03,20.514354705810547,20.813396453857422,20.454544067382812,20.813396453857422,312649.0
+2012-10-04,,,,,
+2012-10-07,20.933013916015625,21.052631378173828,20.69377899169922,20.873205184936523,238642.0
+2012-10-08,20.75358772277832,20.873205184936523,20.334928512573242,20.574161529541016,379095.0
+2012-10-09,20.574161529541016,20.75358772277832,20.514354705810547,20.633970260620117,125505.0
+2012-10-10,20.574161529541016,20.933013916015625,20.574161529541016,20.75358772277832,420251.0
+2012-10-11,,,,,
+2012-10-14,20.035884857177734,20.155502319335938,19.976076126098633,20.035884857177734,227797.0
+2012-10-15,20.035884857177734,20.334928512573242,20.035884857177734,20.21531105041504,287645.0
+2012-10-16,20.27511978149414,20.334928512573242,20.035884857177734,20.155502319335938,366922.0
+2012-10-17,20.095693588256836,20.39473533630371,19.976076126098633,20.334928512573242,323375.0
+2012-10-18,,,,,
+2012-10-21,20.27511978149414,20.514354705810547,20.21531105041504,20.27511978149414,236353.0
+2012-10-22,20.334928512573242,20.334928512573242,19.976076126098633,20.095693588256836,428432.0
+2012-10-23,20.035884857177734,20.21531105041504,19.91626739501953,20.035884857177734,384237.0
+2012-10-24,20.035884857177734,20.27511978149414,19.976076126098633,20.27511978149414,209224.0
+2012-10-25,,,,,
+2012-10-28,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0
+2012-11-01,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0
+2012-11-04,20.095693588256836,20.095693588256836,19.976076126098633,20.035884857177734,95547.0
+2012-11-05,19.976076126098633,20.155502319335938,19.976076126098633,20.035884857177734,253133.0
+2012-11-06,19.976076126098633,20.27511978149414,19.976076126098633,20.155502319335938,294056.0
+2012-11-07,20.21531105041504,20.27511978149414,20.095693588256836,20.155502319335938,201643.0
+2012-11-08,,,,,
+2012-11-11,20.155502319335938,20.21531105041504,19.976076126098633,19.976076126098633,403288.0
+2012-11-12,20.155502319335938,20.155502319335938,19.91626739501953,19.91626739501953,126922.0
+2012-11-13,19.91626739501953,19.976076126098633,19.796649932861328,19.85645866394043,182660.0
+2012-11-14,19.976076126098633,19.976076126098633,19.85645866394043,19.85645866394043,139611.0
+2012-11-15,,,,,
+2012-11-18,19.85645866394043,19.91626739501953,19.736841201782227,19.736841201782227,143980.0
+2012-11-19,19.796649932861328,19.91626739501953,19.37799072265625,19.557416915893555,243304.0
+2012-11-20,19.557416915893555,19.617223739624023,19.37799072265625,19.43779945373535,186834.0
+2012-11-21,19.43779945373535,19.557416915893555,19.318180084228516,19.318180084228516,105790.0
+2012-11-22,,,,,
+2012-11-25,19.43779945373535,19.43779945373535,18.720094680786133,18.779903411865234,245007.0
+2012-11-26,18.660287857055664,19.01913833618164,17.942583084106445,18.720094680786133,316560.0
+2012-11-27,18.95932960510254,18.95932960510254,18.241626739501953,18.361244201660156,377275.0
+2012-11-28,18.48086166381836,18.540668487548828,18.301435470581055,18.421052932739258,313422.0
+2012-11-29,,,,,
+2012-12-02,18.421052932739258,18.421052932739258,18.421052932739258,18.421052932739258,0.0
+2012-12-03,18.660287857055664,18.899520874023438,18.660287857055664,18.899520874023438,205229.0
+2012-12-04,18.899520874023438,18.95932960510254,18.779903411865234,18.839712142944336,165915.0
+2012-12-05,18.839712142944336,19.01913833618164,18.839712142944336,18.839712142944336,148659.0
+2012-12-06,18.839712142944336,18.839712142944336,18.839712142944336,18.839712142944336,0.0
+2012-12-09,18.839712142944336,18.839712142944336,18.839712142944336,18.839712142944336,0.0
+2012-12-10,19.078947067260742,19.138755798339844,18.95932960510254,19.138755798339844,182365.0
+2012-12-11,19.078947067260742,19.258373260498047,19.078947067260742,19.258373260498047,213090.0
+2012-12-12,19.258373260498047,19.37799072265625,19.138755798339844,19.258373260498047,225102.0
+2012-12-13,19.258373260498047,19.258373260498047,19.258373260498047,19.258373260498047,0.0
+2012-12-16,19.258373260498047,19.258373260498047,19.258373260498047,19.258373260498047,0.0
+2012-12-17,19.49760627746582,19.677032470703125,19.49760627746582,19.557416915893555,247870.0
+2012-12-18,19.557416915893555,19.617223739624023,19.43779945373535,19.49760627746582,289723.0
+2012-12-19,19.37799072265625,19.49760627746582,19.318180084228516,19.43779945373535,293541.0
+2012-12-20,19.43779945373535,19.43779945373535,19.43779945373535,19.43779945373535,0.0
+2012-12-23,19.43779945373535,19.43779945373535,19.43779945373535,19.43779945373535,0.0
+2012-12-24,19.617223739624023,19.91626739501953,19.557416915893555,19.796649932861328,979166.0
+2012-12-25,19.85645866394043,19.85645866394043,19.617223739624023,19.736841201782227,372152.0
+2012-12-26,19.677032470703125,19.677032470703125,19.49760627746582,19.557416915893555,208339.0
+2012-12-27,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0
+2012-12-30,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0
+2012-12-31,19.617223739624023,19.617223739624023,19.37799072265625,19.557416915893555,238681.0
+2013-01-01,19.557416915893555,19.617223739624023,19.557416915893555,19.557416915893555,202518.0
+2013-01-02,19.617223739624023,19.736841201782227,19.617223739624023,19.736841201782227,372693.0
+2013-01-03,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-01-06,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-01-07,19.85645866394043,19.85645866394043,19.736841201782227,19.85645866394043,179121.0
+2013-01-08,19.85645866394043,19.85645866394043,19.617223739624023,19.677032470703125,573258.0
+2013-01-09,19.617223739624023,19.796649932861328,19.617223739624023,19.736841201782227,373496.0
+2013-01-10,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-01-13,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-01-14,19.91626739501953,19.976076126098633,19.617223739624023,19.736841201782227,938117.0
+2013-01-15,19.796649932861328,19.91626739501953,19.677032470703125,19.736841201782227,294952.0
+2013-01-16,19.736841201782227,19.796649932861328,19.617223739624023,19.796649932861328,442691.0
+2013-01-17,19.796649932861328,19.796649932861328,19.796649932861328,19.796649932861328,0.0
+2013-01-20,19.796649932861328,19.796649932861328,19.796649932861328,19.796649932861328,0.0
+2013-01-21,19.796649932861328,19.796649932861328,19.617223739624023,19.677032470703125,599126.0
+2013-01-22,19.617223739624023,19.796649932861328,19.557416915893555,19.736841201782227,158505.0
+2013-01-23,19.677032470703125,19.677032470703125,19.557416915893555,19.617223739624023,230333.0
+2013-01-24,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0
+2013-01-27,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0
+2013-01-28,19.736841201782227,19.736841201782227,19.617223739624023,19.736841201782227,268103.0
+2013-01-29,19.617223739624023,19.736841201782227,19.617223739624023,19.736841201782227,194958.0
+2013-01-30,19.736841201782227,19.796649932861328,19.557416915893555,19.677032470703125,366820.0
+2013-01-31,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0
+2013-02-03,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0
+2013-02-04,19.617223739624023,19.736841201782227,19.617223739624023,19.677032470703125,304240.0
+2013-02-05,19.617223739624023,20.514354705810547,19.49760627746582,19.677032470703125,4388939.0
+2013-02-06,19.91626739501953,20.035884857177734,19.677032470703125,19.736841201782227,729506.0
+2013-02-07,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-02-10,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-02-11,19.677032470703125,19.677032470703125,19.557416915893555,19.677032470703125,542423.0
+2013-02-12,19.677032470703125,19.796649932861328,19.617223739624023,19.736841201782227,1089097.0
+2013-02-13,19.736841201782227,19.736841201782227,19.617223739624023,19.677032470703125,242684.0
+2013-02-14,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0
+2013-02-17,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0
+2013-02-18,19.677032470703125,19.736841201782227,19.617223739624023,19.617223739624023,340823.0
+2013-02-19,19.617223739624023,19.796649932861328,19.557416915893555,19.796649932861328,502476.0
+2013-02-20,19.736841201782227,19.736841201782227,19.617223739624023,19.736841201782227,297947.0
+2013-02-21,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-02-24,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0
+2013-02-25,19.677032470703125,19.796649932861328,19.677032470703125,19.736841201782227,431471.0
+2013-02-26,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,255429.0
+2013-02-27,19.677032470703125,19.677032470703125,19.258373260498047,19.557416915893555,393674.0
+2013-02-28,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0
+2013-03-03,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0
+2013-03-04,19.37799072265625,19.37799072265625,19.198564529418945,19.258373260498047,431434.0
+2013-03-05,19.318180084228516,19.43779945373535,19.258373260498047,19.318180084228516,379541.0
+2013-03-06,19.318180084228516,19.43779945373535,19.318180084228516,19.37799072265625,314317.0
+2013-03-07,19.37799072265625,19.37799072265625,19.37799072265625,19.37799072265625,0.0
+2013-03-10,19.37799072265625,19.37799072265625,19.37799072265625,19.37799072265625,0.0
+2013-03-11,19.49760627746582,19.617223739624023,19.49760627746582,19.557416915893555,482356.0
+2013-03-12,19.736841201782227,19.796649932861328,19.49760627746582,19.49760627746582,1086264.0
+2013-03-13,19.557416915893555,19.736841201782227,19.49760627746582,19.557416915893555,1018540.0
+2013-03-14,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0
+2013-03-17,19.617223739624023,19.677032470703125,19.557416915893555,19.617223739624023,465027.0
+2013-03-18,19.617223739624023,19.617223739624023,19.49760627746582,19.557416915893555,333467.0
+2013-03-19,19.557416915893555,19.677032470703125,19.557416915893555,19.677032470703125,411963.0
+2013-03-20,19.617223739624023,19.677032470703125,19.43779945373535,19.617223739624023,758847.0
+2013-03-21,,,,,
+2013-03-24,19.557416915893555,19.617223739624023,19.43779945373535,19.557416915893555,899050.0
+2013-03-25,19.557416915893555,19.617223739624023,19.49760627746582,19.617223739624023,250096.0
+2013-03-26,19.557416915893555,19.677032470703125,19.557416915893555,19.557416915893555,300317.0
+2013-03-27,19.617223739624023,19.617223739624023,19.49760627746582,19.617223739624023,506496.0
+2013-03-28,,,,,
+2013-03-31,19.617223739624023,19.617223739624023,19.49760627746582,19.557416915893555,220693.0
+2013-04-01,19.557416915893555,19.617223739624023,19.557416915893555,19.617223739624023,263460.0
+2013-04-02,19.617223739624023,19.736841201782227,19.557416915893555,19.736841201782227,675834.0
+2013-04-03,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,559057.0
+2013-04-04,,,,,
+2013-04-07,19.557416915893555,19.617223739624023,19.49760627746582,19.557416915893555,209580.0
+2013-04-08,19.617223739624023,19.736841201782227,19.49760627746582,19.677032470703125,898886.0
+2013-04-09,19.677032470703125,19.796649932861328,19.617223739624023,19.796649932861328,951148.0
+2013-04-10,19.85645866394043,20.035884857177734,19.736841201782227,19.796649932861328,780140.0
+2013-04-11,,,,,
+2013-04-14,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,426329.0
+2013-04-15,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,232709.0
+2013-04-16,19.617223739624023,19.736841201782227,19.557416915893555,19.736841201782227,513437.0
+2013-04-17,19.796649932861328,19.91626739501953,19.617223739624023,19.85645866394043,1487434.0
+2013-04-18,,,,,
+2013-04-21,20.035884857177734,20.27511978149414,19.976076126098633,20.155502319335938,1271079.0
+2013-04-22,20.21531105041504,20.69377899169922,20.21531105041504,20.574161529541016,1806738.0
+2013-04-23,20.574161529541016,20.75358772277832,20.514354705810547,20.69377899169922,785457.0
+2013-04-24,20.75358772277832,21.17224884033203,20.633970260620117,20.992822647094727,3443295.0
+2013-04-25,,,,,
+2013-04-28,21.411483764648438,21.471290588378906,21.11244010925293,21.291866302490234,1922013.0
+2013-04-29,21.17224884033203,21.232057571411133,21.052631378173828,21.232057571411133,2222495.0
+2013-04-30,21.291866302490234,21.710525512695312,21.291866302490234,21.710525512695312,4524716.0
+2013-05-01,21.710525512695312,21.710525512695312,21.351673126220703,21.471290588378906,2118277.0
+2013-05-02,21.471290588378906,21.471290588378906,21.471290588378906,21.471290588378906,0.0
+2013-05-05,21.531099319458008,21.531099319458008,21.411483764648438,21.471290588378906,915966.0
+2013-05-06,21.531099319458008,21.59090805053711,21.351673126220703,21.531099319458008,1383669.0
+2013-05-07,21.052631378173828,21.052631378173828,20.75358772277832,20.813396453857422,1342217.0
+2013-05-08,20.813396453857422,20.873205184936523,20.75358772277832,20.75358772277832,521339.0
+2013-05-09,,,,,
+2013-05-12,21.17224884033203,21.232057571411133,20.873205184936523,20.873205184936523,1263150.0
+2013-05-13,20.873205184936523,20.992822647094727,20.454544067382812,20.873205184936523,1245950.0
+2013-05-14,20.813396453857422,20.873205184936523,20.514354705810547,20.514354705810547,904329.0
+2013-05-15,20.514354705810547,20.633970260620117,20.21531105041504,20.454544067382812,1262246.0
+2013-05-16,,,,,
+2013-05-19,20.933013916015625,21.65071678161621,20.933013916015625,21.531099319458008,4638888.0
+2013-05-20,21.531099319458008,21.710525512695312,21.232057571411133,21.411483764648438,1848814.0
+2013-05-21,21.351673126220703,21.531099319458008,21.351673126220703,21.411483764648438,950200.0
+2013-05-22,21.471290588378906,21.471290588378906,21.351673126220703,21.411483764648438,399439.0
+2013-05-23,,,,,
+2013-05-26,21.291866302490234,21.471290588378906,21.232057571411133,21.291866302490234,947794.0
+2013-05-27,21.291866302490234,21.411483764648438,21.232057571411133,21.291866302490234,601688.0
+2013-05-28,21.291866302490234,21.710525512695312,21.291866302490234,21.471290588378906,2489127.0
+2013-05-29,21.59090805053711,21.710525512695312,21.351673126220703,21.471290588378906,2188330.0
+2013-05-30,,,,,
+2013-06-02,21.531099319458008,21.65071678161621,21.411483764648438,21.531099319458008,1760859.0
+2013-06-03,21.59090805053711,21.889951705932617,21.411483764648438,21.830142974853516,3221427.0
+2013-06-04,21.889951705932617,21.889951705932617,21.59090805053711,21.59090805053711,2409302.0
+2013-06-05,21.59090805053711,21.889951705932617,21.59090805053711,21.770334243774414,1098283.0
+2013-06-06,,,,,
+2013-06-09,21.770334243774414,22.129186630249023,21.710525512695312,22.00956916809082,2261211.0
+2013-06-10,22.069377899169922,22.069377899169922,21.889951705932617,22.00956916809082,752887.0
+2013-06-11,21.94976043701172,22.00956916809082,21.710525512695312,21.830142974853516,951203.0
+2013-06-12,21.830142974853516,21.889951705932617,21.710525512695312,21.830142974853516,691686.0
+2013-06-13,,,,,
+2013-06-16,19.796649932861328,20.454544067382812,19.796649932861328,20.21531105041504,1987167.0
+2013-06-17,20.334928512573242,20.69377899169922,20.27511978149414,20.633970260620117,1101295.0
+2013-06-18,20.633970260620117,20.813396453857422,20.334928512573242,20.39473533630371,1749851.0
+2013-06-19,20.454544067382812,20.514354705810547,20.334928512573242,20.454544067382812,837274.0
+2013-06-20,,,,,
+2013-06-23,20.39473533630371,20.454544067382812,20.334928512573242,20.39473533630371,1051011.0
+2013-06-24,20.334928512573242,20.334928512573242,20.21531105041504,20.27511978149414,860777.0
+2013-06-25,20.21531105041504,20.334928512573242,20.21531105041504,20.27511978149414,499551.0
+2013-06-26,20.27511978149414,20.334928512573242,20.21531105041504,20.27511978149414,550093.0
+2013-06-27,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
+2013-06-30,20.21531105041504,20.27511978149414,20.155502319335938,20.155502319335938,355766.0
+2013-07-01,20.21531105041504,20.334928512573242,20.21531105041504,20.21531105041504,320136.0
+2013-07-02,20.27511978149414,20.454544067382812,20.21531105041504,20.334928512573242,645259.0
+2013-07-03,20.334928512573242,20.334928512573242,20.21531105041504,20.27511978149414,276776.0
+2013-07-04,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0
+2013-07-07,20.39473533630371,20.633970260620117,20.39473533630371,20.574161529541016,1070824.0
+2013-07-08,20.574161529541016,20.574161529541016,20.39473533630371,20.454544067382812,866740.0
+2013-07-09,20.454544067382812,20.69377899169922,20.39473533630371,20.69377899169922,823881.0
+2013-07-10,20.633970260620117,20.933013916015625,20.633970260620117,20.75358772277832,898773.0
+2013-07-11,,,,,
+2013-07-14,20.633970260620117,20.75358772277832,20.574161529541016,20.69377899169922,523883.0
+2013-07-15,20.75358772277832,20.75358772277832,20.574161529541016,20.633970260620117,717675.0
+2013-07-16,20.574161529541016,20.633970260620117,20.574161529541016,20.633970260620117,311363.0
+2013-07-17,20.574161529541016,20.633970260620117,20.454544067382812,20.574161529541016,298604.0
+2013-07-18,,,,,
+2013-07-21,20.454544067382812,20.69377899169922,20.39473533630371,20.633970260620117,586717.0
+2013-07-22,20.39473533630371,20.574161529541016,20.39473533630371,20.454544067382812,797493.0
+2013-07-23,20.574161529541016,20.574161529541016,20.39473533630371,20.454544067382812,653848.0
+2013-07-24,20.514354705810547,20.514354705810547,20.27511978149414,20.454544067382812,1031165.0
+2013-07-25,20.454544067382812,20.454544067382812,20.454544067382812,20.454544067382812,0.0
+2013-07-28,20.454544067382812,20.514354705810547,20.334928512573242,20.454544067382812,563040.0
+2013-07-29,20.454544067382812,20.633970260620117,20.39473533630371,20.633970260620117,1448448.0
+2013-07-30,20.574161529541016,20.633970260620117,20.514354705810547,20.514354705810547,552170.0
+2013-07-31,20.574161529541016,20.873205184936523,20.574161529541016,20.75358772277832,1433587.0
+2013-08-01,20.75358772277832,20.75358772277832,20.514354705810547,20.574161529541016,960248.0
+2013-08-04,20.633970260620117,20.813396453857422,20.574161529541016,20.75358772277832,907618.0
+2013-08-05,20.75358772277832,20.813396453857422,20.633970260620117,20.69377899169922,1446562.0
+2013-08-11,20.69377899169922,20.69377899169922,20.69377899169922,20.69377899169922,0.0
+2013-08-13,20.75358772277832,20.813396453857422,20.69377899169922,20.75358772277832,808459.0
+2013-08-14,20.75358772277832,20.75358772277832,20.633970260620117,20.633970260620117,658903.0
+2013-08-15,20.69377899169922,21.052631378173828,20.69377899169922,21.052631378173828,1473535.0
+2013-08-18,,,,,
+2013-08-19,21.232057571411133,21.531099319458008,21.052631378173828,21.471290588378906,4678661.0
+2013-08-20,21.65071678161621,21.889951705932617,21.531099319458008,21.65071678161621,4299878.0
+2013-08-21,21.65071678161621,21.889951705932617,21.59090805053711,21.770334243774414,2132780.0
+2013-08-22,21.770334243774414,22.248802185058594,21.710525512695312,22.248802185058594,3627096.0
+2013-08-25,22.188995361328125,22.90669822692871,22.129186630249023,22.727272033691406,5508315.0
+2013-08-26,22.727272033691406,22.84688949584961,22.36842155456543,22.488037109375,3886932.0
+2013-08-27,22.069377899169922,22.129186630249023,20.933013916015625,21.232057571411133,3564016.0
+2013-08-28,20.813396453857422,21.710525512695312,20.454544067382812,21.710525512695312,4233223.0
+2013-08-29,22.00956916809082,22.787080764770508,21.889951705932617,22.069377899169922,5941500.0
+2013-09-01,22.5478458404541,22.787080764770508,22.36842155456543,22.667463302612305,4396831.0
+2013-09-02,22.667463302612305,22.727272033691406,22.36842155456543,22.667463302612305,1764390.0
+2013-09-03,22.667463302612305,22.727272033691406,22.069377899169922,22.248802185058594,2334469.0
+2013-09-04,22.00956916809082,22.069377899169922,21.531099319458008,21.830142974853516,1539837.0
+2013-09-05,21.710525512695312,22.069377899169922,21.232057571411133,21.65071678161621,998778.0
+2013-09-08,21.65071678161621,21.94976043701172,21.65071678161621,21.889951705932617,1350555.0
+2013-09-09,21.770334243774414,21.889951705932617,21.531099319458008,21.830142974853516,1009243.0
+2013-09-10,22.188995361328125,22.667463302612305,22.129186630249023,22.4282283782959,2634998.0
+2013-09-11,22.5478458404541,22.727272033691406,22.248802185058594,22.607654571533203,1916507.0
+2013-09-12,22.5478458404541,22.607654571533203,22.5478458404541,22.607654571533203,820753.0
+2013-09-15,22.727272033691406,22.90669822692871,22.727272033691406,22.787080764770508,1944730.0
+2013-09-16,22.787080764770508,23.32535743713379,22.787080764770508,23.145933151245117,1937547.0
+2013-09-17,23.086124420166016,23.32535743713379,22.966506958007812,23.145933151245117,1342774.0
+2013-09-18,23.145933151245117,23.26555061340332,23.026315689086914,23.145933151245117,674863.0
+2013-09-19,23.145933151245117,23.145933151245117,22.667463302612305,22.84688949584961,2366935.0
+2013-09-24,22.84688949584961,22.90669822692871,22.727272033691406,22.787080764770508,679219.0
+2013-09-25,22.787080764770508,22.787080764770508,22.787080764770508,22.787080764770508,0.0
+2013-09-26,22.5478458404541,22.607654571533203,22.308612823486328,22.488037109375,687802.0
+2013-09-29,22.4282283782959,22.488037109375,22.129186630249023,22.248802185058594,612094.0
+2013-09-30,22.36842155456543,23.086124420166016,22.308612823486328,22.727272033691406,1671856.0
+2013-10-01,22.84688949584961,22.84688949584961,22.607654571533203,22.787080764770508,512890.0
+2013-10-02,22.727272033691406,22.90669822692871,22.727272033691406,22.727272033691406,293968.0
+2013-10-03,22.727272033691406,22.84688949584961,22.5478458404541,22.84688949584961,646802.0
+2013-10-06,22.84688949584961,22.84688949584961,22.308612823486328,22.5478458404541,676404.0
+2013-10-07,22.488037109375,22.5478458404541,22.308612823486328,22.36842155456543,363318.0
+2013-10-08,22.36842155456543,22.36842155456543,21.889951705932617,22.188995361328125,319184.0
+2013-10-09,22.129186630249023,22.248802185058594,21.889951705932617,22.188995361328125,165364.0
+2013-10-10,22.188995361328125,22.248802185058594,22.069377899169922,22.188995361328125,501015.0
+2013-10-13,22.188995361328125,22.188995361328125,22.188995361328125,22.188995361328125,0.0
+2013-10-20,22.36842155456543,22.5478458404541,22.129186630249023,22.248802185058594,558933.0
+2013-10-21,22.248802185058594,22.5478458404541,22.248802185058594,22.488037109375,1009741.0
+2013-10-22,22.4282283782959,22.488037109375,22.248802185058594,22.4282283782959,689820.0
+2013-10-23,22.308612823486328,22.4282283782959,22.188995361328125,22.188995361328125,481981.0
+2013-10-24,22.248802185058594,22.308612823486328,22.129186630249023,22.248802185058594,406903.0
+2013-10-27,22.248802185058594,22.248802185058594,22.129186630249023,22.248802185058594,241359.0
+2013-10-28,22.188995361328125,22.188995361328125,21.94976043701172,22.069377899169922,311678.0
+2013-10-29,21.94976043701172,22.00956916809082,21.770334243774414,21.889951705932617,409269.0
+2013-10-30,21.830142974853516,21.889951705932617,21.710525512695312,21.830142974853516,310236.0
+2013-10-31,21.830142974853516,22.00956916809082,21.830142974853516,21.94976043701172,318714.0
+2013-11-03,22.00956916809082,22.00956916809082,21.770334243774414,21.94976043701172,187200.0
+2013-11-04,21.889951705932617,21.889951705932617,21.770334243774414,21.889951705932617,175883.0
+2013-11-05,21.830142974853516,21.94976043701172,21.770334243774414,21.94976043701172,317827.0
+2013-11-06,21.94976043701172,22.00956916809082,21.889951705932617,22.00956916809082,241531.0
+2013-11-07,21.889951705932617,22.00956916809082,21.889951705932617,21.94976043701172,168441.0
+2013-11-10,22.00956916809082,22.00956916809082,21.889951705932617,21.94976043701172,363176.0
+2013-11-11,21.94976043701172,21.94976043701172,21.889951705932617,21.94976043701172,213382.0
+2013-11-12,21.94976043701172,22.069377899169922,21.889951705932617,21.94976043701172,410189.0
+2013-11-13,21.94976043701172,22.129186630249023,21.889951705932617,21.94976043701172,879733.0
+2013-11-14,21.94976043701172,22.00956916809082,21.889951705932617,22.00956916809082,823475.0
+2013-11-17,22.00956916809082,22.129186630249023,21.94976043701172,22.00956916809082,751060.0
+2013-11-18,22.069377899169922,22.188995361328125,22.069377899169922,22.069377899169922,930598.0
+2013-11-19,22.129186630249023,22.129186630249023,21.889951705932617,21.94976043701172,522344.0
+2013-11-20,21.889951705932617,21.94976043701172,21.770334243774414,21.889951705932617,547638.0
+2013-11-21,21.830142974853516,21.889951705932617,21.770334243774414,21.830142974853516,319324.0
+2013-11-24,21.830142974853516,21.94976043701172,21.770334243774414,21.889951705932617,683288.0
+2013-11-25,21.830142974853516,21.889951705932617,21.770334243774414,21.889951705932617,346867.0
+2013-11-26,21.889951705932617,21.94976043701172,21.65071678161621,21.65071678161621,613661.0
+2013-11-27,21.710525512695312,21.770334243774414,21.531099319458008,21.59090805053711,480001.0
+2013-11-28,21.59090805053711,21.710525512695312,21.531099319458008,21.531099319458008,812294.0
+2013-12-01,21.531099319458008,21.531099319458008,21.411483764648438,21.411483764648438,563963.0
+2013-12-02,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,318303.0
+2013-12-03,21.411483764648438,21.411483764648438,20.992822647094727,21.052631378173828,962177.0
+2013-12-04,21.052631378173828,21.11244010925293,20.992822647094727,21.052631378173828,308351.0
+2013-12-05,21.11244010925293,21.17224884033203,20.933013916015625,20.992822647094727,457166.0
+2013-12-08,21.11244010925293,21.17224884033203,20.992822647094727,20.992822647094727,581827.0
+2013-12-09,21.052631378173828,21.052631378173828,20.992822647094727,21.052631378173828,660702.0
+2013-12-10,21.052631378173828,21.11244010925293,20.992822647094727,21.052631378173828,535260.0
+2013-12-11,21.052631378173828,21.17224884033203,20.992822647094727,21.11244010925293,513668.0
+2013-12-12,21.11244010925293,21.11244010925293,20.992822647094727,20.992822647094727,444626.0
+2013-12-15,20.992822647094727,21.052631378173828,20.873205184936523,20.933013916015625,1435845.0
+2013-12-16,21.052631378173828,21.11244010925293,20.873205184936523,20.933013916015625,1708488.0
+2013-12-17,21.052631378173828,21.11244010925293,20.992822647094727,21.11244010925293,701646.0
+2013-12-18,21.11244010925293,21.232057571411133,21.11244010925293,21.17224884033203,455310.0
+2013-12-19,21.232057571411133,21.232057571411133,21.052631378173828,21.11244010925293,429724.0
+2013-12-22,21.11244010925293,21.17224884033203,21.052631378173828,21.11244010925293,395724.0
+2013-12-23,21.17224884033203,21.17224884033203,20.992822647094727,21.052631378173828,743450.0
+2013-12-24,21.11244010925293,21.11244010925293,20.933013916015625,20.992822647094727,1120995.0
+2013-12-25,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,306041.0
+2013-12-26,20.992822647094727,21.052631378173828,20.933013916015625,20.933013916015625,590111.0
+2013-12-29,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,551204.0
+2013-12-30,20.933013916015625,21.052631378173828,20.933013916015625,20.933013916015625,711137.0
+2013-12-31,20.992822647094727,21.052631378173828,20.992822647094727,21.052631378173828,409617.0
+2014-01-01,20.992822647094727,21.11244010925293,20.992822647094727,21.11244010925293,733950.0
+2014-01-02,21.11244010925293,21.17224884033203,21.052631378173828,21.11244010925293,514894.0
+2014-01-05,21.052631378173828,21.17224884033203,21.052631378173828,21.11244010925293,533745.0
+2014-01-06,21.11244010925293,21.11244010925293,20.992822647094727,20.992822647094727,442192.0
+2014-01-07,21.052631378173828,21.11244010925293,20.992822647094727,20.992822647094727,542261.0
+2014-01-08,20.992822647094727,21.11244010925293,20.992822647094727,21.11244010925293,347063.0
+2014-01-09,21.052631378173828,21.17224884033203,21.052631378173828,21.11244010925293,446166.0
+2014-01-12,21.052631378173828,21.11244010925293,20.992822647094727,21.11244010925293,388626.0
+2014-01-13,21.11244010925293,21.11244010925293,20.933013916015625,21.052631378173828,809493.0
+2014-01-14,21.052631378173828,21.052631378173828,21.052631378173828,21.052631378173828,0.0
+2014-01-15,21.052631378173828,21.052631378173828,20.873205184936523,20.933013916015625,745503.0
+2014-01-16,20.933013916015625,21.11244010925293,20.933013916015625,21.052631378173828,1456942.0
+2014-01-19,21.052631378173828,21.052631378173828,20.873205184936523,20.992822647094727,913885.0
+2014-01-20,20.992822647094727,20.992822647094727,20.813396453857422,20.873205184936523,596497.0
+2014-01-21,20.873205184936523,20.933013916015625,20.75358772277832,20.933013916015625,441718.0
+2014-01-22,20.813396453857422,20.873205184936523,20.633970260620117,20.813396453857422,991860.0
+2014-01-23,20.75358772277832,20.873205184936523,20.75358772277832,20.75358772277832,403440.0
+2014-01-26,20.69377899169922,20.933013916015625,20.454544067382812,20.75358772277832,564661.0
+2014-01-27,20.813396453857422,20.933013916015625,20.75358772277832,20.75358772277832,399467.0
+2014-01-28,20.75358772277832,20.873205184936523,20.69377899169922,20.75358772277832,309100.0
+2014-01-29,20.813396453857422,20.813396453857422,20.69377899169922,20.69377899169922,437271.0
+2014-01-30,20.69377899169922,20.75358772277832,20.633970260620117,20.69377899169922,409281.0
+2014-02-02,20.75358772277832,20.75358772277832,20.633970260620117,20.633970260620117,476826.0
+2014-02-03,20.75358772277832,20.873205184936523,20.69377899169922,20.75358772277832,976713.0
+2014-02-04,20.75358772277832,21.17224884033203,20.633970260620117,20.992822647094727,2626758.0
+2014-02-05,21.11244010925293,21.17224884033203,20.933013916015625,20.992822647094727,2241729.0
+2014-02-06,21.052631378173828,21.052631378173828,20.933013916015625,20.933013916015625,615558.0
+2014-02-09,20.992822647094727,21.11244010925293,20.933013916015625,21.052631378173828,975178.0
+2014-02-10,21.052631378173828,21.052631378173828,20.933013916015625,20.933013916015625,1099214.0
+2014-02-11,20.933013916015625,20.992822647094727,20.813396453857422,20.873205184936523,599864.0
+2014-02-12,20.933013916015625,21.052631378173828,20.813396453857422,21.052631378173828,1292292.0
+2014-02-13,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,842671.0
+2014-02-16,20.992822647094727,20.992822647094727,20.873205184936523,20.933013916015625,404465.0
+2014-02-17,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,464362.0
+2014-02-18,20.933013916015625,20.992822647094727,20.873205184936523,20.992822647094727,804431.0
+2014-02-19,20.992822647094727,20.992822647094727,20.873205184936523,20.933013916015625,371819.0
+2014-02-20,20.933013916015625,20.992822647094727,20.813396453857422,20.873205184936523,1063932.0
+2014-02-23,20.992822647094727,20.992822647094727,20.813396453857422,20.873205184936523,1023401.0
+2014-02-24,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,749136.0
+2014-02-25,20.933013916015625,21.052631378173828,20.873205184936523,20.992822647094727,1016266.0
+2014-02-26,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,686276.0
+2014-02-27,21.17224884033203,21.471290588378906,21.11244010925293,21.291866302490234,3661445.0
+2014-03-02,21.411483764648438,21.471290588378906,21.052631378173828,21.17224884033203,1427780.0
+2014-03-03,21.17224884033203,21.291866302490234,21.052631378173828,21.11244010925293,2045753.0
+2014-03-04,21.232057571411133,21.770334243774414,21.232057571411133,21.531099319458008,3238625.0
+2014-03-05,21.710525512695312,21.830142974853516,21.411483764648438,21.65071678161621,3456929.0
+2014-03-06,21.59090805053711,21.710525512695312,21.531099319458008,21.65071678161621,1821763.0
+2014-03-09,21.710525512695312,22.069377899169922,21.710525512695312,21.830142974853516,3233366.0
+2014-03-10,21.830142974853516,21.889951705932617,21.65071678161621,21.770334243774414,1759553.0
+2014-03-11,21.710525512695312,21.770334243774414,21.59090805053711,21.65071678161621,1088832.0
+2014-03-12,21.59090805053711,21.65071678161621,21.471290588378906,21.471290588378906,839557.0
+2014-03-13,21.471290588378906,21.471290588378906,21.471290588378906,21.471290588378906,0.0
+2014-03-16,21.411483764648438,21.471290588378906,21.351673126220703,21.351673126220703,906439.0
+2014-03-17,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,603814.0
+2014-03-18,21.471290588378906,21.471290588378906,21.291866302490234,21.351673126220703,638807.0
+2014-03-19,21.351673126220703,21.411483764648438,21.232057571411133,21.351673126220703,475979.0
+2014-03-20,21.291866302490234,21.351673126220703,21.232057571411133,21.291866302490234,335302.0
+2014-03-23,21.351673126220703,21.471290588378906,21.351673126220703,21.411483764648438,655941.0
+2014-03-24,21.411483764648438,21.471290588378906,21.351673126220703,21.471290588378906,561174.0
+2014-03-25,21.411483764648438,21.471290588378906,21.351673126220703,21.471290588378906,432752.0
+2014-03-26,21.471290588378906,21.531099319458008,21.411483764648438,21.471290588378906,883044.0
+2014-03-27,21.471290588378906,21.471290588378906,21.291866302490234,21.351673126220703,769854.0
+2014-03-30,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,454610.0
+2014-03-31,21.411483764648438,21.411483764648438,21.351673126220703,21.411483764648438,462441.0
+2014-04-01,21.411483764648438,21.411483764648438,21.291866302490234,21.351673126220703,635263.0
+2014-04-02,21.351673126220703,21.770334243774414,21.351673126220703,21.59090805053711,2207676.0
+2014-04-03,21.65071678161621,21.710525512695312,21.531099319458008,21.59090805053711,1036303.0
+2014-04-06,21.65071678161621,21.65071678161621,21.471290588378906,21.531099319458008,553276.0
+2014-04-07,21.471290588378906,21.531099319458008,21.411483764648438,21.471290588378906,525419.0
+2014-04-08,21.411483764648438,21.531099319458008,21.411483764648438,21.531099319458008,1272562.0
+2014-04-09,21.531099319458008,21.65071678161621,21.411483764648438,21.471290588378906,1529713.0
+2014-04-10,21.471290588378906,21.531099319458008,21.351673126220703,21.411483764648438,488737.0
+2014-04-13,21.411483764648438,21.471290588378906,21.351673126220703,21.351673126220703,627949.0
+2014-04-14,21.351673126220703,21.411483764648438,21.291866302490234,21.411483764648438,460554.0
+2014-04-15,21.351673126220703,21.411483764648438,21.291866302490234,21.411483764648438,726307.0
+2014-04-16,21.351673126220703,21.411483764648438,21.232057571411133,21.411483764648438,1499280.0
+2014-04-17,21.411483764648438,21.411483764648438,21.291866302490234,21.291866302490234,705551.0
+2014-04-20,21.351673126220703,21.411483764648438,21.291866302490234,21.291866302490234,736746.0
+2014-04-21,21.351673126220703,21.351673126220703,21.232057571411133,21.351673126220703,787716.0
+2014-04-22,21.291866302490234,21.351673126220703,21.232057571411133,21.291866302490234,518635.0
+2014-04-23,21.351673126220703,21.411483764648438,21.232057571411133,21.232057571411133,705621.0
+2014-04-24,21.232057571411133,21.351673126220703,21.17224884033203,21.291866302490234,629485.0
+2014-04-27,21.351673126220703,21.531099319458008,21.291866302490234,21.531099319458008,1146854.0
+2014-04-28,21.710525512695312,22.248802185058594,21.65071678161621,22.069377899169922,4652380.0
+2014-04-29,22.129186630249023,22.129186630249023,21.889951705932617,22.00956916809082,1259744.0
+2014-04-30,21.889951705932617,22.00956916809082,21.770334243774414,21.889951705932617,660607.0
+2014-05-01,21.889951705932617,22.188995361328125,21.830142974853516,22.069377899169922,2268803.0
+2014-05-04,22.129186630249023,22.4282283782959,22.00956916809082,22.36842155456543,2977614.0
+2014-05-05,22.36842155456543,22.607654571533203,22.308612823486328,22.4282283782959,2547811.0
+2014-05-06,22.4282283782959,23.086124420166016,22.4282283782959,22.90669822692871,4551684.0
+2014-05-07,23.086124420166016,23.564592361450195,22.966506958007812,23.086124420166016,5038919.0
+2014-05-08,23.086124420166016,23.26555061340332,22.727272033691406,22.90669822692871,3111164.0
+2014-05-11,22.90669822692871,22.90669822692871,22.4282283782959,22.4282283782959,3519243.0
+2014-05-12,22.607654571533203,22.607654571533203,22.4282283782959,22.5478458404541,1429495.0
+2014-05-13,22.607654571533203,22.607654571533203,22.4282283782959,22.488037109375,1815952.0
+2014-05-14,22.5478458404541,22.607654571533203,22.36842155456543,22.607654571533203,2302099.0
+2014-05-15,22.5478458404541,22.607654571533203,22.4282283782959,22.607654571533203,1089358.0
+2014-05-18,22.607654571533203,23.38516616821289,22.607654571533203,23.26555061340332,4539462.0
+2014-05-19,23.26555061340332,23.32535743713379,22.727272033691406,22.727272033691406,3398542.0
+2014-05-20,22.84688949584961,22.966506958007812,22.727272033691406,22.84688949584961,1551952.0
+2014-05-21,22.84688949584961,22.90669822692871,22.727272033691406,22.84688949584961,1443880.0
+2014-05-22,22.84688949584961,23.444976806640625,22.727272033691406,23.20574188232422,9844905.0
+2014-05-25,23.086124420166016,23.7440185546875,23.026315689086914,23.624401092529297,5123184.0
+2014-05-26,23.6842098236084,23.7440185546875,23.564592361450195,23.6842098236084,3212990.0
+2014-05-27,23.6842098236084,23.863636016845703,23.624401092529297,23.6842098236084,3202100.0
+2014-05-28,23.6842098236084,23.8038272857666,23.32535743713379,23.38516616821289,3593395.0
+2014-05-29,23.444976806640625,23.564592361450195,23.086124420166016,23.32535743713379,2971036.0
+2014-06-01,23.32535743713379,23.38516616821289,23.086124420166016,23.145933151245117,2029135.0
+2014-06-02,23.086124420166016,23.20574188232422,22.966506958007812,23.086124420166016,1485323.0
+2014-06-03,23.086124420166016,23.20574188232422,23.026315689086914,23.145933151245117,1663675.0
+2014-06-04,23.145933151245117,23.26555061340332,23.086124420166016,23.145933151245117,1440887.0
+2014-06-05,23.20574188232422,23.564592361450195,23.145933151245117,23.564592361450195,3160679.0
+2014-06-08,23.8038272857666,24.401912689208984,23.504783630371094,24.342105865478516,11504469.0
+2014-06-09,24.342105865478516,24.521530151367188,24.16267967224121,24.461721420288086,4286991.0
+2014-06-10,24.401912689208984,24.401912689208984,24.043062210083008,24.28229522705078,2616893.0
+2014-06-11,24.222488403320312,24.880382537841797,24.16267967224121,24.820573806762695,4354326.0
+2014-06-12,25.0,25.179424285888672,24.342105865478516,24.521530151367188,5849937.0
+2014-06-15,24.16267967224121,24.28229522705078,23.863636016845703,24.16267967224121,3547014.0
+2014-06-16,24.043062210083008,24.64114761352539,23.6842098236084,23.923444747924805,4495948.0
+2014-06-17,23.6842098236084,24.043062210083008,23.26555061340332,23.6842098236084,4437485.0
+2014-06-18,23.7440185546875,24.222488403320312,23.6842098236084,24.222488403320312,3783573.0
+2014-06-19,24.16267967224121,24.342105865478516,23.863636016845703,23.923444747924805,3616309.0
+2014-06-22,24.16267967224121,24.222488403320312,23.8038272857666,24.043062210083008,3718431.0
+2014-06-23,23.983253479003906,24.043062210083008,23.444976806640625,23.624401092529297,3572816.0
+2014-06-24,23.624401092529297,23.6842098236084,23.145933151245117,23.504783630371094,1850768.0
+2014-06-25,23.624401092529297,23.7440185546875,23.32535743713379,23.444976806640625,1567433.0
+2014-06-26,23.444976806640625,23.564592361450195,23.32535743713379,23.38516616821289,1848567.0
+2014-06-29,23.20574188232422,23.38516616821289,22.966506958007812,23.38516616821289,809663.0
+2014-06-30,23.32535743713379,23.564592361450195,23.20574188232422,23.32535743713379,1461533.0
+2014-07-01,23.38516616821289,23.863636016845703,23.32535743713379,23.6842098236084,1036317.0
+2014-07-02,23.8038272857666,23.923444747924805,23.6842098236084,23.863636016845703,1555657.0
+2014-07-03,23.8038272857666,23.863636016845703,23.504783630371094,23.504783630371094,1994478.0
+2014-07-06,23.624401092529297,23.624401092529297,23.504783630371094,23.564592361450195,937533.0
+2014-07-07,23.6842098236084,23.6842098236084,23.504783630371094,23.624401092529297,1213504.0
+2014-07-08,23.564592361450195,23.8038272857666,23.444976806640625,23.8038272857666,1584602.0
+2014-07-09,23.7440185546875,23.8038272857666,23.624401092529297,23.7440185546875,745871.0
+2014-07-10,23.7440185546875,24.10287094116211,23.7440185546875,23.983253479003906,2413532.0
+2014-07-13,24.10287094116211,24.521530151367188,24.043062210083008,24.401912689208984,2294514.0
+2014-07-14,24.461721420288086,24.64114761352539,24.342105865478516,24.521530151367188,1539612.0
+2014-07-15,24.521530151367188,24.760765075683594,24.461721420288086,24.700956344604492,1028733.0
+2014-07-16,24.760765075683594,24.820573806762695,24.58133888244629,24.700956344604492,782854.0
+2014-07-17,24.700956344604492,24.700956344604492,24.401912689208984,24.58133888244629,1139791.0
+2014-07-20,24.461721420288086,25.0,24.401912689208984,25.0,2095361.0
+2014-07-21,24.760765075683594,25.0,24.401912689208984,24.9401912689209,1809272.0
+2014-07-22,25.0,25.179424285888672,24.820573806762695,25.119617462158203,2949809.0
+2014-07-23,25.119617462158203,25.358850479125977,25.0,25.358850479125977,1633948.0
+2014-07-24,25.299043655395508,25.299043655395508,24.9401912689209,25.0,1738178.0
+2014-08-03,25.0,25.0598087310791,24.820573806762695,25.0,1020565.0
+2014-08-04,25.0,25.47846794128418,24.9401912689209,25.358850479125977,1999074.0
+2014-08-05,25.47846794128418,25.598085403442383,25.179424285888672,25.47846794128418,2652580.0
+2014-08-06,25.47846794128418,25.598085403442383,25.299043655395508,25.418659210205078,724913.0
+2014-08-07,25.47846794128418,25.83732032775879,25.358850479125977,25.83732032775879,1911185.0
+2014-08-10,25.83732032775879,26.136362075805664,25.777511596679688,26.076555252075195,1861986.0
+2014-08-11,26.136362075805664,26.555023193359375,25.89712905883789,26.495214462280273,2215420.0
+2014-08-12,26.495214462280273,26.614831924438477,26.375598907470703,26.435405731201172,1342213.0
+2014-08-13,26.435405731201172,27.15311050415039,26.375598907470703,27.15311050415039,2052420.0
+2014-08-14,27.033491134643555,27.511960983276367,26.913875579833984,27.09330177307129,1668248.0
+2014-08-17,27.27272605895996,27.392343521118164,27.15311050415039,27.27272605895996,1163551.0
+2014-08-18,27.27272605895996,27.691387176513672,27.15311050415039,27.57176971435547,1859312.0
+2014-08-19,27.511960983276367,27.57176971435547,27.392343521118164,27.452152252197266,1273166.0
+2014-08-20,27.511960983276367,27.691387176513672,27.392343521118164,27.57176971435547,1087265.0
+2014-08-21,27.511960983276367,28.05023956298828,27.511960983276367,27.99043083190918,1427640.0
+2014-08-24,28.05023956298828,28.11004638671875,27.930622100830078,27.99043083190918,1251881.0
+2014-08-25,28.05023956298828,28.11004638671875,27.21291732788086,27.691387176513672,2262188.0
+2014-08-26,27.452152252197266,27.751195907592773,27.452152252197266,27.751195907592773,1141654.0
+2014-08-27,27.691387176513672,27.751195907592773,27.511960983276367,27.691387176513672,1207304.0
+2014-08-28,27.691387176513672,27.691387176513672,27.511960983276367,27.63157844543457,855276.0
+2014-08-31,27.691387176513672,27.751195907592773,27.57176971435547,27.63157844543457,693892.0
+2014-09-01,27.63157844543457,28.349281311035156,27.57176971435547,28.11004638671875,2271511.0
+2014-09-02,28.11004638671875,28.229665756225586,27.870813369750977,28.05023956298828,1012590.0
+2014-09-03,28.05023956298828,28.648324966430664,27.930622100830078,28.349281311035156,1101995.0
+2014-09-04,28.588516235351562,29.066984176635742,28.409090042114258,28.947368621826172,1805783.0
+2014-09-07,28.82775115966797,29.126794815063477,28.708133697509766,29.066984176635742,1408779.0
+2014-09-08,29.066984176635742,29.066984176635742,28.767942428588867,28.947368621826172,557654.0
+2014-09-09,28.947368621826172,29.904306411743164,28.947368621826172,29.665071487426758,1846114.0
+2014-09-10,29.844497680664062,29.844497680664062,29.36602783203125,29.665071487426758,1026279.0
+2014-09-11,29.545454025268555,30.023923873901367,29.36602783203125,29.78468894958496,1689336.0
+2014-09-14,29.545454025268555,29.844497680664062,29.42583656311035,29.485645294189453,967848.0
+2014-09-15,29.36602783203125,29.42583656311035,28.82775115966797,29.066984176635742,1179112.0
+2014-09-16,29.007177352905273,29.545454025268555,29.007177352905273,29.485645294189453,825320.0
+2014-09-17,29.545454025268555,29.844497680664062,29.36602783203125,29.665071487426758,662974.0
+2014-09-18,29.605262756347656,29.844497680664062,29.30621910095215,29.42583656311035,945244.0
+2014-09-21,29.485645294189453,29.545454025268555,28.947368621826172,29.007177352905273,929331.0
+2014-09-22,28.947368621826172,28.947368621826172,28.409090042114258,28.708133697509766,827552.0
+2014-09-24,28.349281311035156,28.708133697509766,27.511960983276367,28.16985511779785,1185430.0
+2014-09-25,27.99043083190918,28.229665756225586,27.870813369750977,28.16985511779785,507027.0
+2014-09-28,28.11004638671875,28.349281311035156,27.511960983276367,28.05023956298828,498019.0
+2014-09-29,27.870813369750977,28.289472579956055,27.870813369750977,28.16985511779785,485388.0
+2014-09-30,28.229665756225586,28.82775115966797,28.16985511779785,28.708133697509766,902622.0
+2014-10-01,28.708133697509766,28.82775115966797,28.289472579956055,28.767942428588867,691630.0
+2014-10-02,28.588516235351562,28.767942428588867,28.11004638671875,28.409090042114258,681103.0
+2014-10-12,28.11004638671875,28.11004638671875,25.777511596679688,25.777511596679688,1376627.0
+2014-10-13,25.53827667236328,26.674640655517578,25.53827667236328,26.555023193359375,1352080.0
+2014-10-14,26.31578826904297,26.435405731201172,24.9401912689209,25.53827667236328,928698.0
+2014-10-15,25.358850479125977,25.598085403442383,24.401912689208984,24.64114761352539,859102.0
+2014-10-16,23.923444747924805,24.043062210083008,22.248802185058594,22.667463302612305,1768101.0
+2014-10-19,23.38516616821289,23.6842098236084,22.36842155456543,22.607654571533203,4206553.0
+2014-10-20,22.727272033691406,23.026315689086914,22.36842155456543,22.84688949584961,3021730.0
+2014-10-21,22.787080764770508,25.119617462158203,22.787080764770508,24.9401912689209,2875295.0
+2014-10-22,25.239234924316406,25.418659210205078,24.64114761352539,25.119617462158203,2246811.0
+2014-10-23,24.64114761352539,25.83732032775879,24.521530151367188,25.83732032775879,1150014.0
+2014-10-26,25.777511596679688,26.555023193359375,25.717702865600586,26.31578826904297,1372244.0
+2014-10-27,26.375598907470703,26.555023193359375,26.076555252075195,26.136362075805664,1349763.0
+2014-10-28,26.136362075805664,26.1961727142334,25.119617462158203,26.1961727142334,1137836.0
+2014-10-29,26.1961727142334,26.31578826904297,25.89712905883789,26.1961727142334,863588.0
+2014-10-30,25.717702865600586,26.495214462280273,25.717702865600586,26.435405731201172,1299440.0
+2014-11-02,26.614831924438477,27.511960983276367,26.495214462280273,27.452152252197266,1074852.0
+2014-11-03,27.392343521118164,27.691387176513672,26.973684310913086,27.63157844543457,948721.0
+2014-11-04,27.21291732788086,27.511960983276367,26.375598907470703,26.614831924438477,1397002.0
+2014-11-05,26.136362075805664,26.31578826904297,25.119617462158203,25.53827667236328,2119972.0
+2014-11-06,25.657894134521484,25.956937789916992,25.179424285888672,25.717702865600586,1866140.0
+2014-11-09,25.83732032775879,25.89712905883789,25.358850479125977,25.83732032775879,852502.0
+2014-11-10,25.83732032775879,26.555023193359375,25.53827667236328,26.136362075805664,876067.0
+2014-11-11,26.1961727142334,26.1961727142334,25.83732032775879,25.956937789916992,707587.0
+2014-11-12,25.89712905883789,26.555023193359375,25.89712905883789,26.255979537963867,1148583.0
+2014-11-13,26.255979537963867,26.31578826904297,26.016746520996094,26.255979537963867,517920.0
+2014-11-16,26.076555252075195,26.255979537963867,25.83732032775879,25.83732032775879,434251.0
+2014-11-17,25.89712905883789,25.89712905883789,25.119617462158203,25.657894134521484,781705.0
+2014-11-18,25.598085403442383,26.1961727142334,25.47846794128418,26.1961727142334,611117.0
+2014-11-19,26.1961727142334,26.1961727142334,25.717702865600586,25.717702865600586,1199293.0
+2014-11-20,25.777511596679688,25.89712905883789,25.53827667236328,25.598085403442383,624727.0
+2014-11-23,25.717702865600586,26.435405731201172,25.717702865600586,26.076555252075195,1422243.0
+2014-11-24,25.89712905883789,26.076555252075195,25.657894134521484,25.657894134521484,1225268.0
+2014-11-25,25.657894134521484,25.717702865600586,24.820573806762695,25.0,1126035.0
+2014-11-26,24.760765075683594,24.760765075683594,23.32535743713379,24.16267967224121,1951670.0
+2014-11-27,23.7440185546875,24.222488403320312,23.6842098236084,23.923444747924805,1157993.0
+2014-11-30,22.488037109375,22.787080764770508,21.531099319458008,21.770334243774414,2895156.0
+2014-12-01,21.65071678161621,22.248802185058594,21.411483764648438,22.00956916809082,4008100.0
+2014-12-02,22.488037109375,22.488037109375,21.710525512695312,21.830142974853516,2494254.0
+2014-12-03,21.65071678161621,21.830142974853516,21.291866302490234,21.411483764648438,3185399.0
+2014-12-04,21.531099319458008,21.94976043701172,21.531099319458008,21.710525512695312,4461576.0
+2014-12-07,22.129186630249023,22.308612823486328,21.889951705932617,21.94976043701172,5002539.0
+2014-12-08,22.00956916809082,22.00956916809082,21.17224884033203,21.17224884033203,4044527.0
+2014-12-09,20.514354705810547,21.052631378173828,20.334928512573242,20.933013916015625,4959187.0
+2014-12-10,20.933013916015625,20.933013916015625,19.557416915893555,19.557416915893555,8318111.0
+2014-12-11,19.078947067260742,19.198564529418945,17.882774353027344,18.60047721862793,12281181.0
+2014-12-14,17.643539428710938,18.002391815185547,17.22488021850586,17.28468894958496,5739430.0
+2014-12-15,17.882774353027344,17.882774353027344,15.72966480255127,15.96889877319336,9770889.0
+2014-12-16,14.952153205871582,15.430622100830078,14.413874626159668,14.413874626159668,8887414.0
+2014-12-17,14.952153205871582,15.191387176513672,13.755979537963867,14.952153205871582,6828630.0
+2014-12-18,15.72966480255127,16.566984176635742,15.610047340393066,16.566984176635742,6358567.0
+2014-12-21,17.643539428710938,18.18181800842285,16.32775115966797,18.18181800842285,9308849.0
+2014-12-22,18.06220054626465,19.736841201782227,17.70334815979004,19.43779945373535,7139037.0
+2014-12-23,19.138755798339844,19.796649932861328,18.95932960510254,19.557416915893555,3838585.0
+2014-12-24,19.617223739624023,20.095693588256836,19.37799072265625,19.49760627746582,3590176.0
+2014-12-25,19.557416915893555,19.617223739624023,18.720094680786133,19.198564529418945,3412107.0
+2014-12-28,19.318180084228516,19.37799072265625,19.138755798339844,19.258373260498047,2520201.0
+2014-12-29,19.258373260498047,19.43779945373535,19.078947067260742,19.138755798339844,2858651.0
+2014-12-30,18.421052932739258,18.48086166381836,17.58373260498047,17.58373260498047,4068998.0
+2014-12-31,17.882774353027344,18.002391815185547,16.02870750427246,16.86602783203125,7344458.0
+2015-01-01,17.045454025268555,17.464113235473633,16.80621910095215,17.045454025268555,4608809.0
+2015-01-04,16.985645294189453,17.28468894958496,16.80621910095215,16.80621910095215,3048790.0
+2015-01-05,16.507177352905273,16.746410369873047,16.38755989074707,16.566984176635742,1823280.0
+2015-01-06,15.610047340393066,16.566984176635742,15.430622100830078,16.566984176635742,5062121.0
+2015-01-07,16.38755989074707,16.86602783203125,16.088516235351562,16.507177352905273,5745949.0
+2015-01-08,16.92583656311035,17.045454025268555,16.626794815063477,16.626794815063477,6618832.0
+2015-01-11,16.86602783203125,16.92583656311035,16.686601638793945,16.80621910095215,4742357.0
+2015-01-12,16.746410369873047,17.105262756347656,16.626794815063477,16.626794815063477,7984776.0
+2015-01-13,16.38755989074707,16.86602783203125,16.32775115966797,16.80621910095215,5275210.0
+2015-01-14,16.92583656311035,17.045454025268555,16.80621910095215,16.86602783203125,2668433.0
+2015-01-15,16.985645294189453,16.985645294189453,16.686601638793945,16.746410369873047,3020174.0
+2015-01-18,16.80621910095215,17.105262756347656,16.746410369873047,17.105262756347656,2689401.0
+2015-01-19,17.105262756347656,17.165071487426758,16.92583656311035,17.045454025268555,1631961.0
+2015-01-20,16.985645294189453,17.105262756347656,16.86602783203125,17.105262756347656,1366155.0
+2015-01-21,16.92583656311035,17.165071487426758,16.746410369873047,16.92583656311035,2645563.0
+2015-01-22,16.86602783203125,17.404306411743164,16.86602783203125,17.165071487426758,3687787.0
+2015-01-26,17.58373260498047,17.76315689086914,17.344497680664062,17.70334815979004,4762718.0
+2015-01-27,17.76315689086914,18.720094680786133,17.70334815979004,18.720094680786133,4363925.0
+2015-01-28,18.779903411865234,19.258373260498047,18.720094680786133,19.258373260498047,4842872.0
+2015-01-29,19.318180084228516,19.557416915893555,19.138755798339844,19.258373260498047,4018220.0
+2015-02-01,20.21531105041504,20.21531105041504,19.736841201782227,19.85645866394043,4146564.0
+2015-02-02,19.91626739501953,19.976076126098633,19.677032470703125,19.91626739501953,2585542.0
+2015-02-03,19.976076126098633,20.21531105041504,19.258373260498047,19.318180084228516,5072077.0
+2015-02-04,19.49760627746582,19.617223739624023,19.01913833618164,19.138755798339844,3305844.0
+2015-02-05,19.01913833618164,19.258373260498047,18.839712142944336,19.138755798339844,1944579.0
+2015-02-08,19.258373260498047,19.43779945373535,19.258373260498047,19.37799072265625,2518435.0
+2015-02-09,19.43779945373535,19.49760627746582,19.198564529418945,19.318180084228516,1915911.0
+2015-02-10,19.258373260498047,19.258373260498047,18.95932960510254,19.138755798339844,1679362.0
+2015-02-11,19.138755798339844,19.138755798339844,18.540668487548828,18.660287857055664,1605527.0
+2015-02-12,18.48086166381836,18.95932960510254,18.48086166381836,18.839712142944336,1374249.0
+2015-02-15,19.078947067260742,19.258373260498047,18.95932960510254,19.198564529418945,2090183.0
+2015-02-16,19.258373260498047,19.258373260498047,18.95932960510254,19.01913833618164,1848145.0
+2015-02-17,19.01913833618164,19.078947067260742,18.60047721862793,18.779903411865234,2373477.0
+2015-02-18,18.720094680786133,18.839712142944336,18.60047721862793,18.720094680786133,1011906.0
+2015-02-19,18.60047721862793,18.60047721862793,18.421052932739258,18.60047721862793,1519906.0
+2015-02-22,18.421052932739258,18.839712142944336,18.421052932739258,18.660287857055664,2074638.0
+2015-02-23,18.720094680786133,18.720094680786133,18.361244201660156,18.48086166381836,1012837.0
+2015-02-24,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-02-25,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-02-26,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-03-01,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-03-02,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-03-03,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-03-04,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0
+2015-03-05,18.779903411865234,18.899520874023438,18.720094680786133,18.899520874023438,1292033.0
+2015-03-08,18.95932960510254,19.198564529418945,18.899520874023438,19.138755798339844,2950462.0
+2015-03-09,18.95932960510254,19.198564529418945,18.899520874023438,19.138755798339844,2950462.0
+2015-03-10,19.138755798339844,19.198564529418945,18.899520874023438,18.95932960510254,2524623.0
+2015-03-11,18.899520874023438,18.95932960510254,18.779903411865234,18.95932960510254,1004273.0
+2015-03-12,18.95932960510254,19.01913833618164,18.899520874023438,18.95932960510254,1287871.0
+2015-03-15,18.779903411865234,19.078947067260742,18.660287857055664,19.078947067260742,2114583.0
+2015-03-16,19.138755798339844,19.198564529418945,18.540668487548828,18.660287857055664,2717734.0
+2015-03-17,18.60047721862793,18.779903411865234,18.301435470581055,18.361244201660156,2000611.0
+2015-03-18,18.421052932739258,18.421052932739258,17.76315689086914,18.241626739501953,1552207.0
+2015-03-19,18.540668487548828,18.60047721862793,18.12200927734375,18.48086166381836,1827375.0
+2015-03-22,18.60047721862793,18.660287857055664,18.421052932739258,18.60047721862793,1735606.0
+2015-03-23,18.60047721862793,18.779903411865234,18.48086166381836,18.720094680786133,1567188.0
+2015-03-24,18.779903411865234,19.198564529418945,18.720094680786133,18.839712142944336,2493530.0
+2015-03-25,18.899520874023438,18.899520874023438,16.985645294189453,16.985645294189453,3402100.0
+2015-03-26,16.38755989074707,17.22488021850586,16.208133697509766,17.105262756347656,3739770.0
+2015-03-29,17.404306411743164,17.58373260498047,17.105262756347656,17.523923873901367,1977852.0
+2015-03-30,17.523923873901367,18.779903411865234,17.344497680664062,17.822965621948242,5413264.0
+2015-03-31,18.12200927734375,18.839712142944336,18.002391815185547,18.18181800842285,9748825.0
+2015-04-01,18.421052932739258,19.318180084228516,18.241626739501953,18.660287857055664,18429916.0
+2015-04-02,18.95932960510254,19.43779945373535,18.18181800842285,18.60047721862793,18028640.0
+2015-04-05,18.660287857055664,18.839712142944336,17.70334815979004,17.822965621948242,9193191.0
+2015-04-06,18.002391815185547,18.301435470581055,17.70334815979004,17.942583084106445,7310846.0
+2015-04-07,18.12200927734375,18.421052932739258,18.06220054626465,18.241626739501953,5426925.0
+2015-04-08,18.361244201660156,18.720094680786133,18.18181800842285,18.241626739501953,5508750.0
+2015-04-09,18.06220054626465,18.301435470581055,18.06220054626465,18.18181800842285,2446864.0
+2015-04-12,18.361244201660156,18.48086166381836,18.241626739501953,18.241626739501953,2729393.0
+2015-04-13,18.301435470581055,18.540668487548828,18.241626739501953,18.421052932739258,2800379.0
+2015-04-14,18.421052932739258,18.540668487548828,18.241626739501953,18.241626739501953,2310427.0
+2015-04-15,18.48086166381836,18.540668487548828,18.361244201660156,18.48086166381836,3582314.0
+2015-04-16,18.540668487548828,18.60047721862793,18.421052932739258,18.48086166381836,2929542.0
+2015-04-19,19.01913833618164,19.318180084228516,18.899520874023438,19.01913833618164,8386836.0
+2015-04-20,19.078947067260742,19.138755798339844,18.779903411865234,19.01913833618164,3572162.0
+2015-04-21,18.899520874023438,19.617223739624023,18.899520874023438,19.557416915893555,8626029.0
+2015-04-22,20.035884857177734,20.21531105041504,19.85645866394043,19.91626739501953,11887760.0
+2015-04-23,19.91626739501953,19.976076126098633,19.677032470703125,19.736841201782227,3513466.0
+2015-04-26,19.85645866394043,20.035884857177734,19.796649932861328,19.976076126098633,3443167.0
+2015-04-27,19.976076126098633,19.976076126098633,19.796649932861328,19.844497680664062,2487915.0
+2015-04-28,19.796649932861328,19.976076126098633,19.736841201782227,19.796649932861328,2310405.0
+2015-04-29,19.85645866394043,19.91626739501953,19.49760627746582,19.72488021850586,2851686.0
+2015-04-30,19.736841201782227,19.85645866394043,19.617223739624023,19.65311050415039,2625982.0
+2015-05-03,19.677032470703125,19.796649932861328,19.49760627746582,19.605262756347656,2908671.0
+2015-05-04,19.617223739624023,19.677032470703125,19.49760627746582,19.665071487426758,1956263.0
+2015-05-05,19.736841201782227,20.155502319335938,19.557416915893555,20.035884857177734,5961490.0
+2015-05-06,20.035884857177734,20.39473533630371,20.035884857177734,20.13157844543457,6457976.0
+2015-05-07,20.155502319335938,20.39473533630371,19.91626739501953,20.0598087310791,3884182.0
+2015-05-10,20.155502319335938,20.155502319335938,19.91626739501953,19.976076126098633,2013629.0
+2015-05-11,20.21531105041504,20.69377899169922,20.035884857177734,20.155502319335938,9412793.0
+2015-05-12,20.155502319335938,20.633970260620117,20.155502319335938,20.574161529541016,7272059.0
+2015-05-13,20.633970260620117,20.813396453857422,20.454544067382812,20.70574188232422,6063369.0
+2015-05-14,20.69377899169922,20.813396453857422,20.514354705810547,20.574161529541016,3068661.0
+2015-05-17,20.574161529541016,20.69377899169922,20.454544067382812,20.598085403442383,1887251.0
+2015-05-18,20.633970260620117,20.69377899169922,20.514354705810547,20.574161529541016,1493873.0
+2015-05-19,20.574161529541016,20.574161529541016,20.454544067382812,20.454544067382812,1062601.0
+2015-05-20,20.454544067382812,20.514354705810547,20.21531105041504,20.27511978149414,2099829.0
+2015-05-21,20.27511978149414,20.334928512573242,20.21531105041504,20.299043655395508,1236092.0
+2015-05-24,20.27511978149414,20.69377899169922,20.155502319335938,20.62200927734375,3500329.0
+2015-05-25,20.633970260620117,21.411483764648438,20.633970260620117,21.291866302490234,6602769.0
+2015-05-26,21.351673126220703,21.94976043701172,21.291866302490234,21.80621910095215,8035825.0
+2015-05-27,21.770334243774414,21.770334243774414,21.471290588378906,21.543062210083008,2474854.0
+2015-05-28,21.59090805053711,21.59090805053711,21.351673126220703,21.447368621826172,1616390.0
+2015-05-31,21.531099319458008,21.531099319458008,20.933013916015625,21.016746520996094,2334021.0
+2015-06-01,20.933013916015625,20.992822647094727,20.633970260620117,20.70574188232422,1768996.0
+2015-06-02,20.75358772277832,21.052631378173828,20.574161529541016,20.68181800842285,1652891.0
+2015-06-03,20.75358772277832,20.873205184936523,20.574161529541016,20.598085403442383,1157110.0
+2015-06-04,20.633970260620117,20.69377899169922,20.27511978149414,20.370813369750977,2543658.0
+2015-06-07,20.334928512573242,20.334928512573242,19.91626739501953,19.976076126098633,1820930.0
+2015-06-08,19.976076126098633,20.095693588256836,19.796649932861328,19.844497680664062,1213665.0
+2015-06-09,19.796649932861328,19.796649932861328,18.779903411865234,19.43779945373535,3740569.0
+2015-06-10,19.557416915893555,20.21531105041504,19.557416915893555,20.119617462158203,2716292.0
+2015-06-11,20.21531105041504,20.27511978149414,19.49760627746582,19.86842155456543,2693500.0
+2015-06-14,19.91626739501953,20.39473533630371,19.85645866394043,20.299043655395508,3448423.0
+2015-06-15,20.39473533630371,20.39473533630371,19.976076126098633,20.011960983276367,2321611.0
+2015-06-16,19.976076126098633,20.155502319335938,19.796649932861328,20.107654571533203,1619235.0
+2015-06-17,20.095693588256836,20.155502319335938,19.91626739501953,20.0,919693.0
+2015-06-18,20.035884857177734,20.035884857177734,19.796649932861328,19.808612823486328,1012637.0
+2015-06-21,19.736841201782227,19.736841201782227,19.078947067260742,19.36602783203125,4572260.0
+2015-06-22,19.37799072265625,19.49760627746582,19.138755798339844,19.389951705932617,1459285.0
+2015-06-23,19.43779945373535,19.49760627746582,19.258373260498047,19.37799072265625,781753.0
+2015-06-24,19.37799072265625,19.49760627746582,19.318180084228516,19.42583656311035,918236.0
+2015-06-25,19.43779945373535,19.49760627746582,19.37799072265625,19.49760627746582,550337.0
+2015-06-28,19.557416915893555,19.617223739624023,19.138755798339844,19.28229522705078,1914804.0
+2015-06-29,19.138755798339844,19.198564529418945,18.899520874023438,19.15071678161621,1108039.0
+2015-06-30,18.899520874023438,19.258373260498047,18.839712142944336,19.246410369873047,1583950.0
+2015-07-01,19.258373260498047,19.677032470703125,19.138755798339844,19.569377899169922,3069332.0
+2015-07-02,19.617223739624023,19.677032470703125,19.318180084228516,19.401912689208984,1770053.0
+2015-07-05,19.258373260498047,19.37799072265625,19.138755798339844,19.30621910095215,1281694.0
+2015-07-06,19.138755798339844,19.318180084228516,19.138755798339844,19.198564529418945,1124639.0
+2015-07-07,19.138755798339844,19.318180084228516,19.078947067260742,19.174640655517578,977552.0
+2015-07-08,19.198564529418945,19.258373260498047,19.01913833618164,19.10287094116211,862267.0
+2015-07-09,19.138755798339844,19.318180084228516,19.01913833618164,19.198564529418945,2250258.0
+2015-07-12,19.258373260498047,19.318180084228516,19.138755798339844,19.210525512695312,1633245.0
+2015-07-13,19.198564529418945,19.37799072265625,19.198564529418945,19.29425811767578,1025273.0
+2015-07-14,19.318180084228516,19.37799072265625,19.138755798339844,19.29425811767578,788175.0
+2015-07-15,19.318180084228516,19.43779945373535,19.258373260498047,19.29425811767578,1252688.0
+2015-07-19,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0
+2015-07-20,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0
+2015-07-21,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0
+2015-07-22,19.37799072265625,19.736841201782227,19.258373260498047,19.665071487426758,2073746.0
+2015-07-23,19.677032470703125,19.796649932861328,19.557416915893555,19.72488021850586,1536790.0
+2015-07-26,19.677032470703125,19.677032470703125,19.37799072265625,19.43779945373535,1905922.0
+2015-07-27,19.318180084228516,19.318180084228516,19.01913833618164,19.078947067260742,1637973.0
+2015-07-28,19.01913833618164,19.318180084228516,18.95932960510254,19.23444938659668,1554381.0
+2015-07-29,19.258373260498047,19.37799072265625,19.138755798339844,19.258373260498047,1030130.0
+2015-07-30,19.37799072265625,19.37799072265625,19.138755798339844,19.16267967224121,2533676.0
+2015-08-02,19.01913833618164,19.01913833618164,17.882774353027344,18.002391815185547,2778213.0
+2015-08-03,17.942583084106445,18.12200927734375,17.942583084106445,18.05023956298828,1611336.0
+2015-08-04,18.002391815185547,18.002391815185547,17.70334815979004,17.84688949584961,1621746.0
+2015-08-05,17.882774353027344,17.942583084106445,17.523923873901367,17.58373260498047,1560978.0
+2015-08-06,17.404306411743164,17.404306411743164,16.86602783203125,16.985645294189453,2321711.0
+2015-08-09,16.746410369873047,17.105262756347656,16.626794815063477,16.99760627746582,1717210.0
+2015-08-10,17.105262756347656,17.344497680664062,17.045454025268555,17.260765075683594,1827291.0
+2015-08-11,17.22488021850586,17.28468894958496,16.86602783203125,16.93779945373535,1454940.0
+2015-08-12,16.686601638793945,16.746410369873047,16.507177352905273,16.746410369873047,1445190.0
+2015-08-13,16.86602783203125,16.92583656311035,16.686601638793945,16.722488403320312,1113570.0
+2015-08-16,16.746410369873047,16.746410369873047,15.72966480255127,16.064592361450195,1632375.0
+2015-08-17,15.96889877319336,16.148324966430664,15.789472579956055,15.825358390808105,3334422.0
+2015-08-18,15.789472579956055,15.789472579956055,14.593300819396973,15.02392292022705,3790922.0
+2015-08-19,15.011960983276367,15.191387176513672,14.653109550476074,14.677033424377441,2334517.0
+2015-08-20,14.354065895080566,15.011960983276367,14.354065895080566,15.0,2787833.0
+2015-08-23,14.354065895080566,14.533492088317871,13.875597953796387,13.99521541595459,2937199.0
+2015-08-24,14.055023193359375,14.294258117675781,13.63636302947998,13.77990436553955,2591587.0
+2015-08-25,14.055023193359375,15.011960983276367,13.935405731201172,14.952153205871582,3671807.0
+2015-08-26,14.832534790039062,14.832534790039062,14.413874626159668,14.50956916809082,2407192.0
+2015-08-27,14.952153205871582,15.071769714355469,14.832534790039062,14.916267395019531,2287254.0
+2015-08-30,15.430622100830078,15.490429878234863,14.952153205871582,14.976076126098633,1871059.0
+2015-08-31,14.772727012634277,14.832534790039062,14.593300819396973,14.760765075683594,1062571.0
+2015-09-01,14.832534790039062,14.89234447479248,14.593300819396973,14.593300819396973,806210.0
+2015-09-02,14.533492088317871,14.653109550476074,14.413874626159668,14.593300819396973,1024604.0
+2015-09-03,14.712918281555176,14.712918281555176,14.533492088317871,14.581338882446289,661350.0
+2015-09-06,14.533492088317871,14.653109550476074,14.473684310913086,14.593300819396973,711208.0
+2015-09-07,14.593300819396973,14.712918281555176,14.593300819396973,14.605262756347656,909331.0
+2015-09-08,14.653109550476074,15.011960983276367,14.653109550476074,14.952153205871582,2161478.0
+2015-09-09,15.071769714355469,15.251195907592773,15.011960983276367,15.155502319335938,1960872.0
+2015-09-10,15.191387176513672,15.370813369750977,15.071769714355469,15.13157844543457,1927869.0
+2015-09-13,15.251195907592773,15.311003684997559,14.89234447479248,14.96411418914795,1374995.0
+2015-09-14,14.89234447479248,14.89234447479248,14.653109550476074,14.712918281555176,700776.0
+2015-09-15,14.653109550476074,14.772727012634277,14.593300819396973,14.700956344604492,718980.0
+2015-09-16,14.772727012634277,14.772727012634277,14.593300819396973,14.629185676574707,773136.0
+2015-09-17,14.712918281555176,14.712918281555176,14.473684310913086,14.533492088317871,1283586.0
+2015-09-20,14.473684310913086,14.533492088317871,14.294258117675781,14.36602783203125,693402.0
+2015-09-21,14.413874626159668,14.473684310913086,14.294258117675781,14.437799453735352,962206.0
+2015-09-27,14.437799453735352,14.437799453735352,14.437799453735352,14.437799453735352,0.0
+2015-09-28,14.437799453735352,14.437799453735352,14.437799453735352,14.437799453735352,0.0
+2015-09-29,14.354065895080566,14.354065895080566,14.174640655517578,14.3421049118042,474001.0
+2015-09-30,14.354065895080566,14.473684310913086,14.354065895080566,14.36602783203125,534517.0
+2015-10-01,14.413874626159668,14.473684310913086,14.23444938659668,14.246411323547363,604401.0
+2015-10-04,14.354065895080566,14.354065895080566,14.23444938659668,14.294258117675781,589701.0
+2015-10-05,14.294258117675781,14.473684310913086,14.294258117675781,14.449760437011719,1148062.0
+2015-10-06,14.473684310913086,14.473684310913086,14.294258117675781,14.354065895080566,1016391.0
+2015-10-07,14.413874626159668,14.653109550476074,14.413874626159668,14.617223739624023,1754229.0
+2015-10-08,14.593300819396973,14.653109550476074,14.473684310913086,14.593300819396973,1449645.0
+2015-10-11,14.712918281555176,14.89234447479248,14.653109550476074,14.784687995910645,1285054.0
+2015-10-12,14.832534790039062,15.191387176513672,14.832534790039062,15.083731651306152,2836338.0
+2015-10-13,15.011960983276367,15.071769714355469,14.89234447479248,14.89234447479248,1436258.0
+2015-10-14,14.772727012634277,14.89234447479248,14.712918281555176,14.820573806762695,1145828.0
+2015-10-15,14.772727012634277,14.772727012634277,14.653109550476074,14.629185676574707,822233.0
+2015-10-18,14.712918281555176,14.89234447479248,14.653109550476074,14.832534790039062,796035.0
+2015-10-19,14.832534790039062,14.89234447479248,14.712918281555176,14.808611869812012,642491.0
+2015-10-20,14.772727012634277,14.89234447479248,14.712918281555176,14.74880313873291,549675.0
+2015-10-21,14.89234447479248,14.952153205871582,14.593300819396973,14.593300819396973,1587502.0
+2015-10-22,14.533492088317871,14.653109550476074,14.294258117675781,14.413874626159668,1094271.0
+2015-10-25,14.533492088317871,14.533492088317871,14.294258117675781,14.318181037902832,523541.0
+2015-10-26,14.354065895080566,14.413874626159668,14.23444938659668,14.377989768981934,663732.0
+2015-10-27,14.354065895080566,14.354065895080566,13.815789222717285,13.899520874023438,727598.0
+2015-10-28,13.875597953796387,14.174640655517578,13.63636302947998,14.102869987487793,1781015.0
+2015-10-29,14.294258117675781,14.473684310913086,14.055023193359375,14.210526466369629,2222526.0
+2015-11-01,14.23444938659668,14.294258117675781,13.935405731201172,14.055023193359375,1166693.0
+2015-11-02,14.055023193359375,14.174640655517578,14.055023193359375,14.102869987487793,1106143.0
+2015-11-03,14.114831924438477,14.174640655517578,13.935405731201172,13.935405731201172,747172.0
+2015-11-04,13.99521541595459,14.114831924438477,13.815789222717285,13.947367668151855,779280.0
+2015-11-05,13.99521541595459,14.055023193359375,13.875597953796387,13.947367668151855,753093.0
+2015-11-08,13.875597953796387,13.875597953796387,13.696171760559082,13.815789222717285,995539.0
+2015-11-09,13.875597953796387,13.99521541595459,13.815789222717285,13.971290588378906,825604.0
+2015-11-10,13.935405731201172,13.99521541595459,13.815789222717285,13.875597953796387,623712.0
+2015-11-11,13.875597953796387,14.055023193359375,13.875597953796387,13.935405731201172,1125875.0
+2015-11-12,13.935405731201172,13.99521541595459,13.875597953796387,13.923443794250488,699110.0
+2015-11-15,13.815789222717285,13.815789222717285,13.63636302947998,13.63636302947998,843533.0
+2015-11-16,13.755979537963867,13.875597953796387,13.696171760559082,13.839712142944336,867147.0
+2015-11-17,13.875597953796387,13.935405731201172,13.63636302947998,13.732056617736816,1122052.0
+2015-11-18,13.696171760559082,13.755979537963867,13.576555252075195,13.61244010925293,709036.0
+2015-11-19,13.696171760559082,13.755979537963867,13.63636302947998,13.684209823608398,597184.0
+2015-11-22,13.696171760559082,13.875597953796387,13.696171760559082,13.815789222717285,687339.0
+2015-11-23,13.815789222717285,13.815789222717285,13.696171760559082,13.803827285766602,975982.0
+2015-11-24,13.815789222717285,13.935405731201172,13.755979537963867,13.815789222717285,1308915.0
+2015-11-25,13.875597953796387,13.875597953796387,13.755979537963867,13.827751159667969,581767.0
+2015-11-26,13.815789222717285,13.99521541595459,13.755979537963867,13.803827285766602,1074999.0
+2015-11-29,13.935405731201172,13.99521541595459,13.875597953796387,13.947367668151855,1013811.0
+2015-11-30,14.055023193359375,14.114831924438477,13.935405731201172,14.066985130310059,1010286.0
+2015-12-01,14.114831924438477,14.174640655517578,13.99521541595459,14.055023193359375,779297.0
+2015-12-02,14.055023193359375,14.055023193359375,13.935405731201172,14.031100273132324,957724.0
+2015-12-03,13.935405731201172,14.055023193359375,13.875597953796387,13.875597953796387,798107.0
+2015-12-06,13.935405731201172,13.99521541595459,13.815789222717285,13.935405731201172,976174.0
+2015-12-07,13.935405731201172,14.114831924438477,13.815789222717285,13.875597953796387,1022688.0
+2015-12-08,13.875597953796387,13.875597953796387,13.63636302947998,13.70813274383545,774390.0
+2015-12-09,13.696171760559082,13.815789222717285,13.63636302947998,13.684209823608398,524775.0
+2015-12-10,13.696171760559082,13.696171760559082,13.576555252075195,13.61244010925293,355172.0
+2015-12-13,13.39712905883789,13.39712905883789,12.858851432800293,13.002391815185547,1960807.0
+2015-12-14,13.0980863571167,13.217702865600586,12.73923397064209,12.751195907592773,1544025.0
+2015-12-15,12.858851432800293,12.97846794128418,12.73923397064209,12.906698226928711,648352.0
+2015-12-16,12.918660163879395,12.97846794128418,12.799042701721191,12.858851432800293,577218.0
+2015-12-17,12.918660163879395,13.038276672363281,12.858851432800293,13.026314735412598,946144.0
+2015-12-20,12.858851432800293,12.918660163879395,12.799042701721191,12.88277530670166,635855.0
+2015-12-21,12.858851432800293,12.97846794128418,12.799042701721191,12.858851432800293,603401.0
+2015-12-22,12.918660163879395,13.038276672363281,12.918660163879395,12.97846794128418,891368.0
+2015-12-23,12.97846794128418,13.038276672363281,12.858851432800293,12.870813369750977,778101.0
+2015-12-24,12.918660163879395,12.918660163879395,12.858851432800293,12.870813369750977,309937.0
+2015-12-27,12.858851432800293,12.97846794128418,12.799042701721191,12.942583084106445,570422.0
+2015-12-28,12.918660163879395,12.97846794128418,12.858851432800293,12.930622100830078,661265.0
+2015-12-29,12.858851432800293,12.858851432800293,12.619617462158203,12.799042701721191,1409648.0
+2015-12-30,12.858851432800293,12.858851432800293,12.73923397064209,12.73923397064209,586499.0
+2015-12-31,12.73923397064209,12.73923397064209,12.559807777404785,12.667464256286621,488153.0
+2016-01-03,12.679425239562988,12.73923397064209,12.5,12.667464256286621,599817.0
+2016-01-04,12.679425239562988,12.679425239562988,12.200956344604492,12.236842155456543,961295.0
+2016-01-05,12.200956344604492,12.320573806762695,12.14114761352539,12.24880313873291,793738.0
+2016-01-06,12.260765075683594,12.260765075683594,11.662678718566895,11.794258117675781,1121050.0
+2016-01-07,11.423443794250488,11.8421049118042,11.363636016845703,11.638754844665527,1052360.0
+2016-01-10,11.662678718566895,11.662678718566895,11.064593315124512,11.100478172302246,1028609.0
+2016-01-11,11.064593315124512,11.363636016845703,11.004783630371094,11.35167407989502,818395.0
+2016-01-12,11.303827285766602,11.722488403320312,11.124401092529297,11.507177352905273,1028949.0
+2016-01-13,11.48325252532959,11.602869987487793,11.303827285766602,11.363636016845703,857188.0
+2016-01-14,11.184209823608398,11.184209823608398,10.466506958007812,10.5980863571167,1369237.0
+2016-01-17,9.688995361328125,10.227272033691406,9.569376945495605,9.569376945495605,2024723.0
+2016-01-18,9.330142974853516,9.74880313873291,9.031100273132324,9.461722373962402,4518415.0
+2016-01-19,9.688995361328125,10.047845840454102,9.629185676574707,9.940191268920898,2821786.0
+2016-01-20,9.808611869812012,9.808611869812012,9.210526466369629,9.246411323547363,2026050.0
+2016-01-21,9.031100273132324,9.210526466369629,8.85167407989502,9.078947067260742,1654179.0
+2016-01-24,9.629185676574707,9.74880313873291,9.270334243774414,9.294258117675781,2053222.0
+2016-01-25,9.330142974853516,9.449760437011719,9.090909004211426,9.401912689208984,1337044.0
+2016-01-26,9.270334243774414,9.449760437011719,8.971290588378906,9.330142974853516,1744808.0
+2016-01-27,9.389951705932617,9.50956916809082,9.270334243774414,9.270334243774414,1748614.0
+2016-01-28,9.330142974853516,9.988038063049316,9.330142974853516,9.832534790039062,3267138.0
+2016-01-31,10.047845840454102,10.466506958007812,10.047845840454102,10.083731651306152,2722626.0
+2016-02-01,10.047845840454102,10.287080764770508,9.928229331970215,10.083731651306152,2286819.0
+2016-02-02,9.868420600891113,10.107654571533203,9.74880313873291,9.760765075683594,1980171.0
+2016-02-03,9.688995361328125,10.107654571533203,9.688995361328125,9.988038063049316,1363955.0
+2016-02-04,10.287080764770508,10.346888542175293,10.047845840454102,10.119617462158203,3438215.0
+2016-02-07,10.047845840454102,10.047845840454102,9.629185676574707,9.700956344604492,2126388.0
+2016-02-08,9.688995361328125,9.868420600891113,9.688995361328125,9.736842155456543,1384262.0
+2016-02-09,9.688995361328125,9.74880313873291,9.629185676574707,9.629185676574707,1143836.0
+2016-02-10,9.629185676574707,9.688995361328125,9.629185676574707,9.629185676574707,533983.0
+2016-02-11,9.629185676574707,9.629185676574707,9.389951705932617,9.401912689208984,748433.0
+2016-02-14,9.629185676574707,9.688995361328125,9.090909004211426,9.162678718566895,801593.0
+2016-02-15,9.210526466369629,9.389951705932617,9.090909004211426,9.330142974853516,731189.0
+2016-02-16,9.688995361328125,10.227272033691406,9.50956916809082,9.760765075683594,6649080.0
+2016-02-17,9.688995361328125,9.928229331970215,9.629185676574707,9.85645866394043,2533876.0
+2016-02-18,9.928229331970215,9.988038063049316,9.74880313873291,9.904306411743164,2560193.0
+2016-02-21,9.928229331970215,9.988038063049316,9.808611869812012,9.85645866394043,929574.0
+2016-02-22,9.928229331970215,9.988038063049316,9.868420600891113,9.976076126098633,872575.0
+2016-02-23,9.988038063049316,10.227272033691406,9.928229331970215,10.167464256286621,2031230.0
+2016-02-24,9.988038063049316,10.047845840454102,9.868420600891113,9.868420600891113,1262711.0
+2016-02-25,9.988038063049316,9.988038063049316,9.868420600891113,9.952153205871582,635580.0
+2016-02-28,9.988038063049316,10.227272033691406,9.988038063049316,10.167464256286621,1866984.0
+2016-02-29,10.227272033691406,10.586124420166016,10.107654571533203,10.227272033691406,3853481.0
+2016-03-01,10.346888542175293,10.526314735412598,10.346888542175293,10.418660163879395,2743501.0
+2016-03-02,10.466506958007812,10.466506958007812,10.047845840454102,10.322965621948242,4247537.0
+2016-03-03,10.466506958007812,11.124401092529297,10.406698226928711,10.777510643005371,6429318.0
+2016-03-06,10.944975852966309,11.124401092529297,10.825358390808105,10.873205184936523,2833824.0
+2016-03-07,10.885167121887207,11.064593315124512,10.705740928649902,10.885167121887207,4036331.0
+2016-03-08,10.944975852966309,10.944975852966309,10.825358390808105,10.873205184936523,2255466.0
+2016-03-09,10.825358390808105,10.944975852966309,10.765549659729004,10.825358390808105,2131013.0
+2016-03-10,10.885167121887207,10.944975852966309,10.765549659729004,10.813397407531738,1111400.0
+2016-03-13,10.885167121887207,11.004783630371094,10.765549659729004,10.825358390808105,1897457.0
+2016-03-14,10.825358390808105,10.885167121887207,10.645933151245117,10.681818008422852,1298317.0
+2016-03-15,10.645933151245117,10.645933151245117,10.466506958007812,10.574161529541016,1092962.0
+2016-03-16,10.586124420166016,10.705740928649902,10.526314735412598,10.693778991699219,742403.0
+2016-03-17,10.765549659729004,10.885167121887207,10.765549659729004,10.813397407531738,1314477.0
+2016-03-20,10.885167121887207,11.124401092529297,10.825358390808105,11.016745567321777,2759882.0
+2016-03-21,11.004783630371094,11.2440185546875,10.944975852966309,11.184209823608398,3529185.0
+2016-03-22,11.2440185546875,11.423443794250488,11.124401092529297,11.303827285766602,4110744.0
+2016-03-23,11.303827285766602,11.363636016845703,11.184209823608398,11.2440185546875,1889684.0
+2016-03-24,11.184209823608398,11.2440185546875,11.004783630371094,11.196171760559082,1863624.0
+2016-03-27,11.184209823608398,11.2440185546875,10.885167121887207,10.933013916015625,2055877.0
+2016-03-28,11.064593315124512,11.2440185546875,10.885167121887207,10.99282169342041,2825095.0
+2016-03-29,10.944975852966309,10.944975852966309,10.765549659729004,10.825358390808105,1204254.0
+2016-03-30,10.825358390808105,10.885167121887207,10.765549659729004,10.777510643005371,966619.0
+2016-03-31,10.765549659729004,10.765549659729004,10.645933151245117,10.75358772277832,622460.0
+2016-04-03,10.645933151245117,10.645933151245117,10.287080764770508,10.406698226928711,1378992.0
+2016-04-04,10.406698226928711,10.705740928649902,10.406698226928711,10.645933151245117,1118999.0
+2016-04-05,10.586124420166016,10.645933151245117,10.526314735412598,10.586124420166016,491599.0
+2016-04-06,10.645933151245117,10.705740928649902,10.526314735412598,10.574161529541016,651142.0
+2016-04-07,10.645933151245117,10.705740928649902,10.586124420166016,10.62200927734375,623931.0
+2016-04-10,10.705740928649902,10.765549659729004,10.645933151245117,10.633971214294434,767338.0
+2016-04-11,10.586124420166016,10.586124420166016,10.526314735412598,10.526314735412598,634816.0
+2016-04-12,10.645933151245117,11.543062210083008,10.645933151245117,11.543062210083008,5919210.0
+2016-04-13,11.782296180725098,11.961722373962402,11.184209823608398,11.35167407989502,3786905.0
+2016-04-14,11.363636016845703,11.48325252532959,11.2440185546875,11.315789222717285,1527386.0
+2016-04-17,11.303827285766602,11.303827285766602,11.004783630371094,11.016745567321777,1031870.0
+2016-04-18,10.944975852966309,10.944975852966309,10.765549659729004,10.873205184936523,1802401.0
+2016-04-19,10.944975852966309,11.363636016845703,10.944975852966309,11.184209823608398,2707325.0
+2016-04-20,11.184209823608398,11.48325252532959,11.184209823608398,11.339712142944336,3381585.0
+2016-04-21,11.48325252532959,11.48325252532959,11.303827285766602,11.435405731201172,1774695.0
+2016-04-24,11.48325252532959,11.782296180725098,11.48325252532959,11.590909004211426,2830052.0
+2016-04-25,11.602869987487793,11.662678718566895,11.363636016845703,11.507177352905273,2139665.0
+2016-04-26,11.543062210083008,11.662678718566895,11.423443794250488,11.602869987487793,1700991.0
+2016-04-27,11.602869987487793,11.722488403320312,11.602869987487793,11.650716781616211,1645973.0
+2016-04-28,11.722488403320312,11.782296180725098,11.602869987487793,11.662678718566895,1636196.0
+2016-05-01,11.782296180725098,11.782296180725098,11.543062210083008,11.590909004211426,1010825.0
+2016-05-02,11.543062210083008,11.543062210083008,11.423443794250488,11.51913833618164,921219.0
+2016-05-03,11.543062210083008,11.543062210083008,11.303827285766602,11.35167407989502,1219820.0
+2016-05-04,11.363636016845703,11.363636016845703,11.2440185546875,11.2440185546875,638645.0
+2016-05-05,11.2440185546875,11.423443794250488,11.2440185546875,11.363636016845703,922005.0
+2016-05-08,11.48325252532959,11.48325252532959,11.363636016845703,11.363636016845703,1032366.0
+2016-05-09,11.423443794250488,11.423443794250488,11.303827285766602,11.375597953796387,1099737.0
+2016-05-10,11.303827285766602,11.423443794250488,11.303827285766602,11.303827285766602,380623.0
+2016-05-11,11.363636016845703,11.543062210083008,11.303827285766602,11.507177352905273,1352078.0
+2016-05-12,11.543062210083008,11.602869987487793,11.48325252532959,11.51913833618164,1570303.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,10.885167121887207,10.944975852966309,10.765549659729004,10.933013916015625,467400.0
+2016-05-25,11.004783630371094,11.064593315124512,10.885167121887207,10.933013916015625,484900.0
+2016-05-26,10.944975852966309,11.004783630371094,10.885167121887207,10.873205184936523,408400.0
+2016-05-29,10.825358390808105,10.825358390808105,10.645933151245117,10.705740928649902,547794.0
+2016-05-30,10.705740928649902,10.765549659729004,10.586124420166016,10.633971214294434,580005.0
+2016-05-31,10.705740928649902,10.705740928649902,10.586124420166016,10.693778991699219,481906.0
+2016-06-01,10.645933151245117,10.705740928649902,10.586124420166016,10.633971214294434,293126.0
+2016-06-02,10.645933151245117,10.705740928649902,10.645933151245117,10.657894134521484,195918.0
+2016-06-05,10.645933151245117,10.705740928649902,10.586124420166016,10.5980863571167,386463.0
+2016-06-06,10.586124420166016,10.705740928649902,10.526314735412598,10.657894134521484,157882.0
+2016-06-07,10.705740928649902,10.825358390808105,10.645933151245117,10.765549659729004,390297.0
+2016-06-08,10.825358390808105,11.004783630371094,10.825358390808105,10.825358390808105,1300161.0
+2016-06-09,10.885167121887207,11.004783630371094,10.765549659729004,10.873205184936523,1159335.0
+2016-06-12,10.825358390808105,10.885167121887207,10.765549659729004,10.873205184936523,743760.0
+2016-06-13,10.885167121887207,10.885167121887207,10.765549659729004,10.825358390808105,649796.0
+2016-06-14,,,,,
+2016-06-15,10.944975852966309,10.944975852966309,10.765549659729004,10.765549659729004,1035475.0
+2016-06-16,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,678205.0
+2016-06-19,10.825358390808105,10.885167121887207,10.765549659729004,10.765549659729004,449011.0
+2016-06-20,10.825358390808105,10.825358390808105,10.705740928649902,10.705740928649902,369211.0
+2016-06-21,10.765549659729004,10.825358390808105,10.705740928649902,10.705740928649902,340042.0
+2016-06-22,10.705740928649902,10.765549659729004,10.586124420166016,10.633971214294434,301731.0
+2016-06-23,10.645933151245117,10.765549659729004,10.586124420166016,10.765549659729004,295807.0
+2016-06-26,10.287080764770508,10.645933151245117,10.287080764770508,10.586124420166016,926452.0
+2016-06-27,10.586124420166016,10.705740928649902,10.586124420166016,10.645933151245117,368061.0
+2016-06-28,10.586124420166016,10.645933151245117,10.586124420166016,10.645933151245117,134875.0
+2016-06-29,10.645933151245117,10.825358390808105,10.586124420166016,10.765549659729004,835587.0
+2016-06-30,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,349397.0
+2016-07-03,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,349397.0
+2016-07-04,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0
+2016-07-05,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0
+2016-07-06,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0
+2016-07-10,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,166025.0
+2016-07-11,10.765549659729004,10.885167121887207,10.765549659729004,10.885167121887207,628773.0
+2016-07-12,10.825358390808105,11.064593315124512,10.825358390808105,10.944975852966309,1392128.0
+2016-07-14,11.004783630371094,11.004783630371094,10.885167121887207,10.944975852966309,593926.0
+2016-07-17,10.944975852966309,10.944975852966309,10.765549659729004,10.825358390808105,1051233.0
+2016-07-18,10.825358390808105,10.825358390808105,10.765549659729004,10.825358390808105,851800.0
+2016-07-19,10.765549659729004,10.765549659729004,10.705740928649902,10.765549659729004,420780.0
+2016-07-20,10.705740928649902,10.765549659729004,10.705740928649902,10.765549659729004,249235.0
+2016-07-21,10.705740928649902,10.705740928649902,10.645933151245117,10.705740928649902,338265.0
+2016-07-24,10.705740928649902,10.705740928649902,10.586124420166016,10.645933151245117,579327.0
+2016-07-25,10.586124420166016,10.705740928649902,10.526314735412598,10.705740928649902,445214.0
+2016-07-26,10.645933151245117,10.705740928649902,10.586124420166016,10.586124420166016,200838.0
+2016-07-27,10.586124420166016,10.586124420166016,10.466506958007812,10.466506958007812,537573.0
+2016-07-28,10.466506958007812,10.526314735412598,10.346888542175293,10.406698226928711,638350.0
+2016-07-31,10.406698226928711,10.406698226928711,10.107654571533203,10.167464256286621,647257.0
+2016-08-01,10.107654571533203,10.287080764770508,10.107654571533203,10.287080764770508,327640.0
+2016-08-02,10.227272033691406,10.227272033691406,10.107654571533203,10.167464256286621,633546.0
+2016-08-03,10.167464256286621,10.167464256286621,10.107654571533203,10.107654571533203,267994.0
+2016-08-04,10.167464256286621,10.167464256286621,9.988038063049316,10.047845840454102,478128.0
+2016-08-07,10.047845840454102,10.047845840454102,9.988038063049316,10.047845840454102,470316.0
+2016-08-08,10.047845840454102,10.107654571533203,9.988038063049316,10.107654571533203,278464.0
+2016-08-09,10.107654571533203,10.167464256286621,10.047845840454102,10.167464256286621,335350.0
+2016-08-10,10.167464256286621,10.167464256286621,10.107654571533203,10.167464256286621,262611.0
+2016-08-11,10.167464256286621,10.227272033691406,10.107654571533203,10.107654571533203,748747.0
+2016-08-14,10.167464256286621,10.227272033691406,10.167464256286621,10.167464256286621,382667.0
+2016-08-15,10.167464256286621,10.227272033691406,10.107654571533203,10.167464256286621,268475.0
+2016-08-16,10.107654571533203,10.167464256286621,10.107654571533203,10.107654571533203,72633.0
+2016-08-17,10.107654571533203,10.107654571533203,9.988038063049316,9.988038063049316,349708.0
+2016-08-18,9.988038063049316,10.287080764770508,9.808611869812012,10.047845840454102,1006908.0
+2016-08-21,9.988038063049316,10.227272033691406,9.988038063049316,9.988038063049316,371891.0
+2016-08-22,9.988038063049316,9.988038063049316,9.808611869812012,9.868420600891113,246275.0
+2016-08-23,9.808611869812012,9.868420600891113,9.74880313873291,9.808611869812012,308239.0
+2016-08-24,9.868420600891113,9.868420600891113,9.688995361328125,9.688995361328125,295972.0
+2016-08-25,9.629185676574707,9.688995361328125,9.50956916809082,9.629185676574707,569001.0
+2016-08-28,9.629185676574707,9.74880313873291,9.569376945495605,9.74880313873291,663987.0
+2016-08-29,9.74880313873291,9.74880313873291,9.629185676574707,9.629185676574707,295211.0
+2016-08-30,9.629185676574707,9.808611869812012,9.629185676574707,9.74880313873291,487143.0
+2016-08-31,9.688995361328125,9.74880313873291,9.629185676574707,9.688995361328125,437845.0
+2016-09-01,9.569376945495605,9.569376945495605,9.389951705932617,9.50956916809082,638291.0
+2016-09-04,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,195992.0
+2016-09-05,9.569376945495605,9.688995361328125,9.569376945495605,9.688995361328125,540596.0
+2016-09-06,9.629185676574707,9.629185676574707,9.50956916809082,9.569376945495605,427814.0
+2016-09-07,9.569376945495605,9.569376945495605,9.449760437011719,9.449760437011719,295966.0
+2016-09-08,9.50956916809082,9.50956916809082,9.270334243774414,9.449760437011719,1268346.0
+2016-09-11,9.449760437011719,9.449760437011719,9.449760437011719,9.449760437011719,0.0
+2016-09-12,9.449760437011719,9.449760437011719,9.449760437011719,9.449760437011719,0.0
+2016-09-18,9.449760437011719,9.449760437011719,9.270334243774414,9.270334243774414,606865.0
+2016-09-19,9.270334243774414,9.330142974853516,9.031100273132324,9.210526466369629,577091.0
+2016-09-20,9.150716781616211,9.270334243774414,9.090909004211426,9.210526466369629,613088.0
+2016-09-21,9.270334243774414,9.330142974853516,9.210526466369629,9.210526466369629,392405.0
+2016-09-22,9.270334243774414,9.330142974853516,9.210526466369629,9.210526466369629,392405.0
+2016-09-25,9.270334243774414,9.270334243774414,9.150716781616211,9.270334243774414,356238.0
+2016-09-26,9.210526466369629,9.270334243774414,9.210526466369629,9.210526466369629,287959.0
+2016-09-27,9.150716781616211,9.150716781616211,8.672247886657715,8.732056617736816,771381.0
+2016-09-28,8.672247886657715,8.732056617736816,8.133971214294434,8.313397407531738,837637.0
+2016-09-29,8.133971214294434,8.373205184936523,8.133971214294434,8.373205184936523,1407158.0
+2016-10-02,8.373205184936523,8.373205184936523,7.834928035736084,7.894735813140869,836045.0
+2016-10-03,7.834928035736084,8.074161529541016,7.655501842498779,8.01435375213623,597301.0
+2016-10-04,8.01435375213623,8.074161529541016,7.894735813140869,8.074161529541016,500505.0
+2016-10-05,8.133971214294434,8.193778991699219,8.074161529541016,8.133971214294434,431564.0
+2016-10-06,8.133971214294434,8.193778991699219,8.074161529541016,8.133971214294434,321760.0
+2016-10-09,8.074161529541016,8.133971214294434,7.954545021057129,7.954545021057129,398105.0
+2016-10-10,7.954545021057129,8.01435375213623,7.834928035736084,8.01435375213623,252559.0
+2016-10-11,8.074161529541016,8.25358772277832,8.074161529541016,8.193778991699219,406830.0
+2016-10-12,8.133971214294434,8.193778991699219,8.133971214294434,8.193778991699219,456710.0
+2016-10-13,8.193778991699219,8.25358772277832,8.074161529541016,8.074161529541016,341064.0
+2016-10-16,8.074161529541016,8.133971214294434,8.01435375213623,8.074161529541016,208073.0
+2016-10-17,8.01435375213623,8.01435375213623,7.894735813140869,7.954545021057129,250047.0
+2016-10-18,7.954545021057129,7.954545021057129,7.775118827819824,7.775118827819824,307294.0
+2016-10-19,7.775118827819824,7.894735813140869,7.775118827819824,7.894735813140869,223944.0
+2016-10-20,7.894735813140869,8.01435375213623,7.834928035736084,7.954545021057129,566710.0
+2016-10-23,7.954545021057129,8.193778991699219,7.954545021057129,8.193778991699219,714069.0
+2016-10-24,,,,,
+2016-10-25,8.133971214294434,8.25358772277832,8.133971214294434,8.25358772277832,1023686.0
+2016-10-26,8.193778991699219,8.49282169342041,8.133971214294434,8.433013916015625,1133649.0
+2016-10-27,8.49282169342041,8.49282169342041,8.313397407531738,8.433013916015625,1015695.0
+2016-10-30,8.313397407531738,8.433013916015625,8.313397407531738,8.433013916015625,589211.0
+2016-10-31,8.433013916015625,8.552631378173828,8.373205184936523,8.552631378173828,544089.0
+2016-11-01,8.49282169342041,8.61244010925293,8.49282169342041,8.552631378173828,603274.0
+2016-11-02,8.49282169342041,8.552631378173828,8.433013916015625,8.49282169342041,647892.0
+2016-11-03,8.49282169342041,8.732056617736816,8.49282169342041,8.732056617736816,639288.0
+2016-11-06,8.732056617736816,8.791866302490234,8.672247886657715,8.791866302490234,875133.0
+2016-11-07,8.85167407989502,9.090909004211426,8.85167407989502,9.031100273132324,1236749.0
+2016-11-08,9.150716781616211,9.868420600891113,9.031100273132324,9.688995361328125,3830174.0
+2016-11-09,9.50956916809082,9.988038063049316,9.270334243774414,9.928229331970215,2097401.0
+2016-11-10,9.988038063049316,10.287080764770508,9.988038063049316,10.287080764770508,1831282.0
+2016-11-13,10.227272033691406,10.586124420166016,10.047845840454102,10.466506958007812,1528124.0
+2016-11-14,10.466506958007812,10.765549659729004,10.406698226928711,10.406698226928711,1020900.0
+2016-11-15,10.406698226928711,10.526314735412598,10.047845840454102,10.167464256286621,1019487.0
+2016-11-16,10.167464256286621,10.466506958007812,10.167464256286621,10.406698226928711,689505.0
+2016-11-17,10.406698226928711,10.466506958007812,10.287080764770508,10.406698226928711,556065.0
+2016-11-20,10.287080764770508,10.466506958007812,10.287080764770508,10.346888542175293,383724.0
+2016-11-21,10.406698226928711,10.466506958007812,10.107654571533203,10.167464256286621,497121.0
+2016-11-22,10.167464256286621,10.406698226928711,10.167464256286621,10.346888542175293,468137.0
+2016-11-23,10.406698226928711,10.765549659729004,10.346888542175293,10.645933151245117,1371986.0
+2016-11-24,10.705740928649902,10.825358390808105,10.586124420166016,10.705740928649902,746218.0
+2016-11-27,10.645933151245117,10.825358390808105,10.645933151245117,10.705740928649902,560165.0
+2016-11-28,10.765549659729004,10.885167121887207,10.705740928649902,10.825358390808105,639888.0
+2016-11-29,10.825358390808105,10.885167121887207,10.765549659729004,10.825358390808105,979665.0
+2016-11-30,10.944975852966309,11.004783630371094,10.885167121887207,10.944975852966309,803958.0
+2016-12-01,11.004783630371094,11.124401092529297,10.944975852966309,10.944975852966309,581052.0
+2016-12-04,11.064593315124512,11.124401092529297,11.004783630371094,11.004783630371094,1155062.0
+2016-12-05,11.004783630371094,11.004783630371094,10.825358390808105,10.944975852966309,690064.0
+2016-12-06,11.004783630371094,11.004783630371094,10.944975852966309,11.004783630371094,1041038.0
+2016-12-07,11.004783630371094,11.064593315124512,10.944975852966309,11.004783630371094,1034818.0
+2016-12-08,10.944975852966309,11.064593315124512,10.944975852966309,10.944975852966309,620102.0
+2016-12-11,11.004783630371094,11.124401092529297,11.004783630371094,11.064593315124512,995074.0
+2016-12-12,11.124401092529297,11.124401092529297,10.944975852966309,10.944975852966309,782811.0
+2016-12-13,10.944975852966309,10.944975852966309,10.765549659729004,10.885167121887207,597121.0
+2016-12-14,10.825358390808105,10.885167121887207,10.645933151245117,10.765549659729004,322112.0
+2016-12-15,10.645933151245117,10.885167121887207,10.586124420166016,10.885167121887207,788422.0
+2016-12-18,10.885167121887207,11.004783630371094,10.825358390808105,10.944975852966309,571421.0
+2016-12-19,10.944975852966309,10.944975852966309,10.885167121887207,10.885167121887207,297831.0
+2016-12-20,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,219143.0
+2016-12-21,10.765549659729004,10.885167121887207,10.705740928649902,10.765549659729004,285927.0
+2016-12-22,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,296071.0
+2016-12-25,10.825358390808105,10.885167121887207,10.765549659729004,10.825358390808105,359428.0
+2016-12-26,,,,,
+2016-12-27,10.765549659729004,10.885167121887207,10.705740928649902,10.885167121887207,375857.0
+2016-12-28,10.885167121887207,10.885167121887207,10.765549659729004,10.825358390808105,428354.0
+2016-12-29,10.885167121887207,10.885167121887207,10.765549659729004,10.765549659729004,322561.0
+2017-01-01,10.825358390808105,10.944975852966309,10.765549659729004,10.944975852966309,756702.0
+2017-01-02,10.944975852966309,11.2440185546875,10.885167121887207,10.944975852966309,1897750.0
+2017-01-03,11.124401092529297,11.124401092529297,10.885167121887207,11.004783630371094,426269.0
+2017-01-04,10.944975852966309,11.064593315124512,10.765549659729004,10.825358390808105,847258.0
+2017-01-05,10.765549659729004,10.885167121887207,10.765549659729004,10.825358390808105,510130.0
+2017-01-08,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,260902.0
+2017-01-09,10.765549659729004,10.765549659729004,10.586124420166016,10.645933151245117,335048.0
+2017-01-10,10.586124420166016,10.645933151245117,10.586124420166016,10.586124420166016,180183.0
+2017-01-11,10.586124420166016,10.645933151245117,10.346888542175293,10.406698226928711,353289.0
+2017-01-12,10.466506958007812,10.526314735412598,10.346888542175293,10.346888542175293,166226.0
+2017-01-15,10.466506958007812,10.944975852966309,10.466506958007812,10.645933151245117,1307468.0
+2017-01-16,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,836391.0
+2017-01-17,10.705740928649902,10.825358390808105,10.645933151245117,10.765549659729004,313758.0
+2017-01-18,10.765549659729004,10.825358390808105,10.645933151245117,10.705740928649902,347422.0
+2017-01-19,10.705740928649902,10.705740928649902,10.586124420166016,10.705740928649902,198830.0
+2017-01-22,10.645933151245117,10.885167121887207,10.645933151245117,10.825358390808105,623613.0
+2017-01-23,10.885167121887207,10.885167121887207,10.765549659729004,10.885167121887207,805813.0
+2017-01-24,10.885167121887207,11.363636016845703,10.885167121887207,11.184209823608398,3530173.0
+2017-01-25,11.2440185546875,11.303827285766602,11.064593315124512,11.064593315124512,1489425.0
+2017-01-26,11.124401092529297,11.124401092529297,10.885167121887207,11.064593315124512,846309.0
+2017-01-29,11.064593315124512,11.124401092529297,11.004783630371094,11.004783630371094,595053.0
+2017-01-30,11.064593315124512,11.064593315124512,10.825358390808105,10.825358390808105,496106.0
+2017-01-31,10.825358390808105,10.944975852966309,10.705740928649902,10.825358390808105,1502329.0
+2017-02-01,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,604168.0
+2017-02-02,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,727753.0
+2017-02-05,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,475943.0
+2017-02-06,10.765549659729004,10.765549659729004,10.705740928649902,10.705740928649902,387271.0
+2017-02-07,10.705740928649902,10.705740928649902,10.645933151245117,10.705740928649902,403825.0
+2017-02-08,10.645933151245117,10.705740928649902,10.586124420166016,10.645933151245117,345568.0
+2017-02-09,10.645933151245117,10.705740928649902,10.586124420166016,10.645933151245117,120307.0
+2017-02-12,10.705740928649902,10.765549659729004,10.705740928649902,10.705740928649902,233101.0
+2017-02-13,10.705740928649902,10.765549659729004,10.705740928649902,10.765549659729004,130446.0
+2017-02-14,10.765549659729004,10.765549659729004,10.645933151245117,10.645933151245117,161599.0
+2017-02-15,10.645933151245117,10.765549659729004,10.645933151245117,10.765549659729004,417476.0
+2017-02-16,10.765549659729004,10.765549659729004,10.705740928649902,10.765549659729004,637324.0
+2017-02-19,10.825358390808105,10.825358390808105,10.705740928649902,10.765549659729004,883944.0
+2017-02-20,10.765549659729004,10.765549659729004,10.705740928649902,10.705740928649902,427289.0
+2017-02-21,10.645933151245117,10.765549659729004,10.645933151245117,10.645933151245117,367952.0
+2017-02-22,10.705740928649902,10.765549659729004,10.705740928649902,10.705740928649902,199093.0
+2017-02-23,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,323751.0
+2017-02-26,10.885167121887207,11.124401092529297,10.885167121887207,10.944975852966309,4142249.0
+2017-02-27,10.944975852966309,10.944975852966309,10.705740928649902,10.765549659729004,886197.0
+2017-02-28,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,442183.0
+2017-03-01,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,606398.0
+2017-03-02,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,489366.0
+2017-03-05,10.765549659729004,10.765549659729004,10.645933151245117,10.645933151245117,452056.0
+2017-03-06,10.645933151245117,10.705740928649902,10.645933151245117,10.645933151245117,236517.0
+2017-03-07,10.705740928649902,10.705740928649902,10.645933151245117,10.645933151245117,113025.0
+2017-03-08,10.645933151245117,10.705740928649902,10.645933151245117,10.645933151245117,244892.0
+2017-03-09,10.645933151245117,10.645933151245117,10.526314735412598,10.586124420166016,497887.0
+2017-03-12,10.586124420166016,10.586124420166016,10.406698226928711,10.406698226928711,316742.0
+2017-03-13,10.406698226928711,10.406698226928711,10.227272033691406,10.227272033691406,868859.0
+2017-03-14,10.227272033691406,10.227272033691406,9.988038063049316,10.167464256286621,528443.0
+2017-03-15,10.167464256286621,10.227272033691406,10.107654571533203,10.167464256286621,414616.0
+2017-03-16,10.167464256286621,10.227272033691406,10.167464256286621,10.167464256286621,329015.0
+2017-03-19,10.167464256286621,10.287080764770508,10.167464256286621,10.287080764770508,245220.0
+2017-03-20,10.287080764770508,10.346888542175293,10.227272033691406,10.287080764770508,194359.0
+2017-03-21,10.227272033691406,10.287080764770508,10.167464256286621,10.227272033691406,112734.0
+2017-03-22,10.227272033691406,10.227272033691406,10.047845840454102,10.047845840454102,192106.0
+2017-03-23,10.107654571533203,10.167464256286621,10.107654571533203,10.167464256286621,202825.0
+2017-03-26,10.227272033691406,10.227272033691406,10.107654571533203,10.107654571533203,193266.0
+2017-03-27,10.107654571533203,10.167464256286621,10.107654571533203,10.167464256286621,143730.0
+2017-03-28,10.107654571533203,10.107654571533203,10.047845840454102,10.107654571533203,131700.0
+2017-03-29,10.107654571533203,10.107654571533203,10.107654571533203,10.107654571533203,0.0
+2017-03-30,10.167464256286621,10.167464256286621,10.107654571533203,10.167464256286621,248330.0
+2017-04-02,,,,,
+2017-04-03,10.227272033691406,10.227272033691406,10.107654571533203,10.107654571533203,280762.0
+2017-04-04,,,,,
+2017-04-05,10.047845840454102,10.107654571533203,10.047845840454102,10.107654571533203,234317.0
+2017-04-06,10.107654571533203,10.107654571533203,10.047845840454102,10.047845840454102,369357.0
+2017-04-09,10.107654571533203,10.107654571533203,9.988038063049316,10.047845840454102,246816.0
+2017-04-10,10.047845840454102,10.047845840454102,9.988038063049316,10.047845840454102,179820.0
+2017-04-11,9.988038063049316,10.047845840454102,9.928229331970215,9.988038063049316,238242.0
+2017-04-12,9.928229331970215,10.047845840454102,9.928229331970215,9.928229331970215,454916.0
+2017-04-13,9.928229331970215,9.928229331970215,9.868420600891113,9.928229331970215,295106.0
+2017-04-16,9.868420600891113,9.868420600891113,9.74880313873291,9.808611869812012,258224.0
+2017-04-17,9.74880313873291,9.74880313873291,9.688995361328125,9.74880313873291,235483.0
+2017-04-18,9.74880313873291,9.808611869812012,9.50956916809082,9.50956916809082,603763.0
+2017-04-19,9.50956916809082,9.50956916809082,9.330142974853516,9.449760437011719,287146.0
+2017-04-20,9.389951705932617,9.449760437011719,9.330142974853516,9.389951705932617,142079.0
+2017-04-23,9.50956916809082,9.569376945495605,9.449760437011719,9.569376945495605,362095.0
+2017-04-24,9.50956916809082,9.569376945495605,9.50956916809082,9.50956916809082,107650.0
+2017-04-25,9.569376945495605,9.569376945495605,9.50956916809082,9.569376945495605,122886.0
+2017-04-26,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,224562.0
+2017-04-27,9.629185676574707,9.74880313873291,9.629185676574707,9.688995361328125,373071.0
+2017-04-30,9.688995361328125,9.74880313873291,9.629185676574707,9.688995361328125,279191.0
+2017-05-01,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,145396.0
+2017-05-02,,,,,
+2017-05-03,9.629185676574707,9.629185676574707,9.569376945495605,9.569376945495605,291067.0
+2017-05-04,9.569376945495605,9.629185676574707,9.50956916809082,9.569376945495605,322157.0
+2017-05-07,9.569376945495605,9.74880313873291,9.569376945495605,9.629185676574707,705929.0
+2017-05-08,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,94282.0
+2017-05-09,,,,,
+2017-05-10,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,260255.0
+2017-05-11,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,129020.0
+2017-05-14,9.569376945495605,9.569376945495605,9.569376945495605,9.569376945495605,133970.0
+2017-05-15,9.569376945495605,9.688995361328125,9.569376945495605,9.629185676574707,247396.0
+2017-05-16,9.629185676574707,9.74880313873291,9.569376945495605,9.688995361328125,186855.0
+2017-05-17,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,85287.0
+2017-05-18,9.629185676574707,9.688995361328125,9.569376945495605,9.629185676574707,213370.0
+2017-05-21,9.629185676574707,9.688995361328125,9.629185676574707,9.688995361328125,309657.0
+2017-05-22,9.74880313873291,9.74880313873291,9.629185676574707,9.688995361328125,78943.0
+2017-05-23,9.629185676574707,9.629185676574707,9.569376945495605,9.569376945495605,299092.0
+2017-05-24,9.569376945495605,9.569376945495605,9.50956916809082,9.50956916809082,99448.0
+2017-05-25,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,138655.0
+2017-05-28,9.569376945495605,9.569376945495605,9.449760437011719,9.449760437011719,112892.0
+2017-05-29,9.449760437011719,9.50956916809082,9.389951705932617,9.50956916809082,116206.0
+2017-05-30,9.569376945495605,9.569376945495605,9.50956916809082,9.50956916809082,110180.0
+2017-05-31,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,128912.0
+2017-06-01,9.629185676574707,9.629185676574707,9.50956916809082,9.569376945495605,131378.0
+2017-06-04,9.569376945495605,9.581338882446289,9.50956916809082,9.569376945495605,90307.0
+2017-06-05,9.569376945495605,9.569376945495605,9.50956916809082,9.557415962219238,106228.0
+2017-06-06,9.569376945495605,9.581338882446289,9.533492088317871,9.545454025268555,269899.0
+2017-06-07,9.521531105041504,9.557415962219238,9.521531105041504,9.545454025268555,72580.0
+2017-06-08,9.545454025268555,9.545454025268555,9.50956916809082,9.521531105041504,98490.0
+2017-06-11,9.497607231140137,9.521531105041504,9.449760437011719,9.449760437011719,68883.0
+2017-06-12,9.449760437011719,9.461722373962402,9.449760437011719,9.461722373962402,119806.0
+2017-06-13,9.449760437011719,9.449760437011719,9.437799453735352,9.437799453735352,80006.0
+2017-06-14,9.449760437011719,9.461722373962402,9.437799453735352,9.437799453735352,71642.0
+2017-06-15,9.437799453735352,9.449760437011719,9.425836563110352,9.449760437011719,58998.0
+2017-06-18,9.461722373962402,9.545454025268555,9.449760437011719,9.545454025268555,116348.0
+2017-06-19,9.50956916809082,9.569376945495605,9.50956916809082,9.545454025268555,189367.0
+2017-06-20,9.569376945495605,9.569376945495605,9.449760437011719,9.497607231140137,129177.0
+2017-06-21,9.50956916809082,9.569376945495605,9.425836563110352,9.521531105041504,932635.0
+2017-06-22,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0
+2017-06-25,9.521531105041504,9.521531105041504,9.521531105041504,9.521531105041504,0.0
+2017-06-26,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0
+2017-06-27,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0
+2017-06-28,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0
+2017-06-29,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0
+2017-07-02,9.50956916809082,9.569376945495605,9.473684310913086,9.497607231140137,161176.0
+2017-07-03,9.50956916809082,9.50956916809082,9.485645294189453,9.485645294189453,138495.0
+2017-07-04,9.497607231140137,9.545454025268555,9.485645294189453,9.50956916809082,162306.0
+2017-07-05,9.497607231140137,9.50956916809082,9.497607231140137,9.497607231140137,57591.0
+2017-07-06,9.569376945495605,10.09569263458252,9.569376945495605,9.808611869812012,2058123.0
+2017-07-09,9.808611869812012,9.928229331970215,9.736842155456543,9.808611869812012,435977.0
+2017-07-10,9.74880313873291,9.796649932861328,9.688995361328125,9.688995361328125,296769.0
+2017-07-11,9.688995361328125,9.688995361328125,9.569376945495605,9.593300819396973,130655.0
+2017-07-12,9.581338882446289,9.665070533752441,9.569376945495605,9.605262756347656,159859.0
+2017-07-13,9.64114761352539,9.677033424377441,9.581338882446289,9.629185676574707,163820.0
+2017-07-16,9.712918281555176,9.832534790039062,9.677033424377441,9.736842155456543,356712.0
+2017-07-17,9.736842155456543,9.784687995910645,9.700956344604492,9.712918281555176,244854.0
+2017-07-18,10.657894134521484,10.657894134521484,10.157894134521484,10.157894134521484,1824710.0
+2017-07-19,10.157894134521484,10.157894134521484,10.065789222717285,10.0921049118042,302309.0
+2017-07-20,10.065789222717285,10.065789222717285,9.815789222717285,9.907894134521484,584885.0
+2017-07-23,9.907894134521484,9.934209823608398,9.868420600891113,9.88157844543457,183647.0
+2017-07-24,9.868420600891113,9.868420600891113,9.657894134521484,9.723684310913086,419528.0
+2017-07-25,9.710526466369629,9.736842155456543,9.671051979064941,9.671051979064941,164674.0
+2017-07-26,9.671051979064941,9.684209823608398,9.618420600891113,9.657894134521484,143383.0
+2017-07-27,9.644736289978027,9.644736289978027,9.618420600891113,9.644736289978027,65458.0
+2017-07-30,9.552631378173828,9.552631378173828,9.473684310913086,9.5,158565.0
+2017-07-31,9.486842155456543,9.486842155456543,9.421051979064941,9.434209823608398,112626.0
+2017-08-01,9.407894134521484,9.447367668151855,9.407894134521484,9.434209823608398,150206.0
+2017-08-02,9.407894134521484,9.407894134521484,9.315789222717285,9.328947067260742,296329.0
+2017-08-03,9.368420600891113,9.368420600891113,9.328947067260742,9.355262756347656,128528.0
+2017-08-06,9.355262756347656,9.355262756347656,9.3421049118042,9.3421049118042,112100.0
+2017-08-07,9.3421049118042,9.3421049118042,9.315789222717285,9.315789222717285,118258.0
+2017-08-08,9.368420600891113,9.407894134521484,9.302631378173828,9.302631378173828,239713.0
+2017-08-09,9.355262756347656,9.38157844543457,9.3421049118042,9.368420600891113,215214.0
+2017-08-10,9.3421049118042,9.38157844543457,9.315789222717285,9.368420600891113,394307.0
+2017-08-13,9.3421049118042,9.460526466369629,9.3421049118042,9.421051979064941,354264.0
+2017-08-14,9.421051979064941,9.460526466369629,9.407894134521484,9.421051979064941,221543.0
+2017-08-15,9.421051979064941,9.526314735412598,9.38157844543457,9.473684310913086,621832.0
+2017-08-16,9.473684310913086,9.51315689086914,9.447367668151855,9.460526466369629,242439.0
+2017-08-17,9.526314735412598,9.552631378173828,9.486842155456543,9.5,246578.0
+2017-08-20,9.5,9.539472579956055,9.5,9.526314735412598,132572.0
+2017-08-21,9.51315689086914,9.51315689086914,9.486842155456543,9.486842155456543,192891.0
+2017-08-22,9.486842155456543,9.5,9.473684310913086,9.486842155456543,118867.0
+2017-08-23,9.486842155456543,9.51315689086914,9.421051979064941,9.421051979064941,88616.0
+2017-08-24,9.407894134521484,9.421051979064941,9.3421049118042,9.407894134521484,285500.0
+2017-08-27,9.394736289978027,9.394736289978027,9.315789222717285,9.355262756347656,152761.0
+2017-08-28,9.434209823608398,9.434209823608398,9.38157844543457,9.38157844543457,89297.0
+2017-08-29,9.38157844543457,9.460526466369629,9.368420600891113,9.460526466369629,208593.0
+2017-08-30,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-08-31,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-09-03,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-09-04,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-09-05,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-09-06,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0
+2017-09-07,9.447367668151855,9.5,9.434209823608398,9.5,145229.0
+2017-09-10,9.51315689086914,9.552631378173828,9.473684310913086,9.539472579956055,273805.0
+2017-09-11,9.486842155456543,9.539472579956055,9.486842155456543,9.5,138249.0
+2017-09-12,9.486842155456543,9.526314735412598,9.486842155456543,9.526314735412598,176824.0
+2017-09-13,9.5,9.539472579956055,9.5,9.51315689086914,167439.0
+2017-09-14,9.539472579956055,9.539472579956055,9.473684310913086,9.473684310913086,90046.0
+2017-09-17,9.5,9.5,9.447367668151855,9.460526466369629,196239.0
+2017-09-18,9.473684310913086,9.473684310913086,9.421051979064941,9.460526466369629,200300.0
+2017-09-19,9.473684310913086,9.473684310913086,9.407894134521484,9.421051979064941,186781.0
+2017-09-20,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0
+2017-09-21,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0
+2017-09-24,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0
+2017-09-25,9.421051979064941,9.434209823608398,9.38157844543457,9.394736289978027,160680.0
+2017-09-26,9.394736289978027,9.473684310913086,9.394736289978027,9.473684310913086,197785.0
+2017-09-27,9.421051979064941,9.447367668151855,9.421051979064941,9.434209823608398,106349.0
+2017-09-28,9.434209823608398,9.447367668151855,9.407894134521484,9.447367668151855,116218.0
+2017-10-01,9.368420600891113,9.434209823608398,9.368420600891113,9.421051979064941,123285.0
+2017-10-02,9.407894134521484,9.5,9.407894134521484,9.5,250791.0
+2017-10-03,9.5,9.5,9.5,9.5,0.0
+2017-10-04,9.526314735412598,9.76315689086914,9.5,9.736842155456543,577401.0
+2017-10-05,9.736842155456543,9.789472579956055,9.618420600891113,9.657894134521484,278967.0
+2017-10-08,9.644736289978027,9.684209823608398,9.473684310913086,9.578947067260742,380475.0
+2017-10-09,9.539472579956055,9.539472579956055,9.486842155456543,9.526314735412598,94854.0
+2017-10-10,9.486842155456543,9.486842155456543,9.407894134521484,9.407894134521484,216365.0
+2017-10-11,9.434209823608398,9.434209823608398,9.315789222717285,9.407894134521484,268878.0
+2017-10-12,9.368420600891113,9.434209823608398,9.210526466369629,9.421051979064941,208686.0
+2017-10-15,9.434209823608398,9.473684310913086,9.421051979064941,9.473684310913086,152813.0
+2017-10-16,9.434209823608398,9.447367668151855,9.421051979064941,9.434209823608398,198684.0
+2017-10-17,9.447367668151855,9.447367668151855,9.407894134521484,9.434209823608398,122255.0
+2017-10-18,9.407894134521484,9.434209823608398,9.407894134521484,9.434209823608398,40668.0
+2017-10-19,9.434209823608398,9.434209823608398,9.394736289978027,9.421051979064941,142220.0
+2017-10-22,9.421051979064941,9.460526466369629,9.407894134521484,9.434209823608398,166269.0
+2017-10-23,9.434209823608398,9.447367668151855,9.3421049118042,9.421051979064941,158200.0
+2017-10-24,9.38157844543457,9.736842155456543,9.38157844543457,9.552631378173828,966352.0
+2017-10-25,9.605262756347656,10.26315689086914,9.51315689086914,10.157894134521484,3221055.0
+2017-10-26,10.13157844543457,11.184209823608398,10.026314735412598,10.684209823608398,7136746.0
+2017-10-29,10.671051979064941,10.855262756347656,10.26315689086914,10.302631378173828,2822410.0
+2017-10-30,10.197367668151855,10.223684310913086,9.894736289978027,9.894736289978027,1017550.0
+2017-10-31,9.88157844543457,10.144736289978027,9.671051979064941,10.039472579956055,1018299.0
+2017-11-01,10.039472579956055,10.105262756347656,9.907894134521484,10.0,555062.0
+2017-11-02,9.907894134521484,10.723684310913086,9.894736289978027,10.407894134521484,3765287.0
+2017-11-05,10.289472579956055,10.736842155456543,10.0,10.565789222717285,3528628.0
+2017-11-06,10.552631378173828,10.565789222717285,10.289472579956055,10.355262756347656,1543851.0
+2017-11-07,10.3421049118042,10.3421049118042,9.539472579956055,9.934209823608398,1751727.0
+2017-11-08,9.736842155456543,10.13157844543457,9.736842155456543,10.052631378173828,1083641.0
+2017-11-09,10.039472579956055,10.078947067260742,9.973684310913086,10.026314735412598,629454.0
+2017-11-12,10.0,10.078947067260742,9.934209823608398,9.960526466369629,489243.0
+2017-11-13,9.934209823608398,10.065789222717285,9.921051979064941,10.052631378173828,400399.0
+2017-11-14,10.039472579956055,10.171051979064941,10.039472579956055,10.171051979064941,564701.0
+2017-11-15,10.157894134521484,10.368420600891113,10.13157844543457,10.13157844543457,945018.0
+2017-11-16,10.0921049118042,10.144736289978027,9.907894134521484,9.934209823608398,714539.0
+2017-11-19,9.934209823608398,10.052631378173828,9.934209823608398,10.026314735412598,513153.0
+2017-11-20,10.078947067260742,10.105262756347656,9.934209823608398,9.947367668151855,289218.0
+2017-11-21,9.947367668151855,10.039472579956055,9.868420600891113,9.934209823608398,286900.0
+2017-11-22,9.934209823608398,10.0,9.894736289978027,9.934209823608398,259388.0
+2017-11-23,9.947367668151855,10.052631378173828,9.947367668151855,10.026314735412598,329777.0
+2017-11-26,10.052631378173828,10.157894134521484,10.026314735412598,10.144736289978027,330430.0
+2017-11-27,10.368420600891113,10.644736289978027,10.328947067260742,10.434209823608398,2649664.0
+2017-11-28,10.526314735412598,10.5921049118042,10.434209823608398,10.447367668151855,1233824.0
+2017-11-29,10.473684310913086,10.5,10.421051979064941,10.460526466369629,382738.0
+2017-11-30,10.407894134521484,10.460526466369629,10.394736289978027,10.434209823608398,542538.0
+2017-12-03,10.657894134521484,10.986842155456543,10.657894134521484,10.934209823608398,3436492.0
+2017-12-04,10.947367668151855,10.986842155456543,10.710526466369629,10.828947067260742,1798641.0
+2017-12-05,10.723684310913086,10.828947067260742,10.723684310913086,10.736842155456543,584584.0
+2017-12-06,10.710526466369629,10.75,10.657894134521484,10.684209823608398,373147.0
+2017-12-07,10.657894134521484,10.815789222717285,10.605262756347656,10.789472579956055,1046703.0
+2017-12-10,10.88157844543457,11.552631378173828,10.855262756347656,11.38157844543457,2861969.0
+2017-12-11,11.447367668151855,12.51315689086914,11.394736289978027,12.052631378173828,6873363.0
+2017-12-12,12.078947067260742,12.736842155456543,12.065789222717285,12.157894134521484,3529719.0
+2017-12-13,12.039472579956055,12.13157844543457,11.644736289978027,12.105262756347656,1939986.0
+2017-12-14,12.105262756347656,12.171051979064941,11.934209823608398,12.039472579956055,1253681.0
+2017-12-17,12.078947067260742,12.421051979064941,12.039472579956055,12.394736289978027,1731738.0
+2017-12-18,12.434209823608398,13.0921049118042,12.421051979064941,12.986842155456543,4441564.0
+2017-12-19,13.0921049118042,13.13157844543457,12.5,12.710526466369629,1868104.0
+2017-12-20,12.63157844543457,12.802631378173828,12.421051979064941,12.526314735412598,985937.0
+2017-12-21,12.51315689086914,12.934209823608398,12.5,12.710526466369629,3041373.0
+2017-12-24,12.736842155456543,12.894736289978027,12.63157844543457,12.657894134521484,799951.0
+2017-12-25,12.51315689086914,12.578947067260742,12.38157844543457,12.486842155456543,894663.0
+2017-12-26,12.486842155456543,12.63157844543457,12.434209823608398,12.63157844543457,725542.0
+2017-12-27,12.63157844543457,12.76315689086914,12.63157844543457,12.76315689086914,1247249.0
+2017-12-28,12.855262756347656,13.0921049118042,12.855262756347656,13.026314735412598,2298145.0
+2017-12-31,13.065789222717285,13.63157844543457,13.065789222717285,13.236842155456543,2493249.0
+2018-01-01,13.236842155456543,13.3421049118042,13.052631378173828,13.184209823608398,1080216.0
+2018-01-02,13.289472579956055,13.368420600891113,13.236842155456543,13.289472579956055,971597.0
+2018-01-03,13.421051979064941,13.421051979064941,13.13157844543457,13.157894134521484,896362.0
+2018-01-04,13.157894134521484,13.315789222717285,13.144736289978027,13.210526466369629,723942.0
+2018-01-07,13.184209823608398,13.289472579956055,13.0921049118042,13.236842155456543,884127.0
+2018-01-08,13.157894134521484,13.3421049118042,13.118420600891113,13.144736289978027,791574.0
+2018-01-09,13.157894134521484,13.210526466369629,12.907894134521484,12.973684310913086,526089.0
+2018-01-10,12.960526466369629,13.078947067260742,12.894736289978027,13.01315689086914,297023.0
+2018-01-11,12.947367668151855,13.01315689086914,12.947367668151855,13.0,219082.0
+2018-01-14,13.026314735412598,13.26315689086914,13.026314735412598,13.210526466369629,1143491.0
+2018-01-15,13.26315689086914,13.289472579956055,13.184209823608398,13.236842155456543,532193.0
+2018-01-16,13.184209823608398,13.210526466369629,13.078947067260742,13.157894134521484,768828.0
+2018-01-17,13.157894134521484,13.157894134521484,13.026314735412598,13.078947067260742,478367.0
+2018-01-18,13.065789222717285,13.065789222717285,12.907894134521484,13.01315689086914,420964.0
+2018-01-21,13.01315689086914,13.118420600891113,12.960526466369629,12.960526466369629,444726.0
+2018-01-22,13.0921049118042,13.0921049118042,12.947367668151855,13.026314735412598,220251.0
+2018-01-23,12.960526466369629,12.973684310913086,12.815789222717285,12.828947067260742,267412.0
+2018-01-24,12.855262756347656,12.894736289978027,12.63157844543457,12.657894134521484,433479.0
+2018-01-25,12.921051979064941,13.236842155456543,12.894736289978027,13.039472579956055,1934820.0
+2018-01-28,13.052631378173828,13.157894134521484,13.01315689086914,13.026314735412598,698984.0
+2018-01-29,13.078947067260742,13.144736289978027,13.026314735412598,13.052631378173828,558717.0
+2018-01-30,13.078947067260742,13.078947067260742,12.973684310913086,13.0,325286.0
+2018-01-31,13.026314735412598,13.894736289978027,13.026314735412598,13.684209823608398,6605201.0
+2018-02-01,13.684209823608398,14.394736289978027,13.421051979064941,14.210526466369629,3520468.0
+2018-02-04,14.3421049118042,14.578947067260742,14.078947067260742,14.421051979064941,3136104.0
+2018-02-05,14.3421049118042,14.3421049118042,14.0,14.052631378173828,1342421.0
+2018-02-06,13.184209823608398,13.789472579956055,13.026314735412598,13.605262756347656,1635534.0
+2018-02-07,13.921051979064941,13.921051979064941,13.289472579956055,13.315789222717285,686288.0
+2018-02-08,13.289472579956055,13.894736289978027,13.157894134521484,13.605262756347656,1512292.0
+2018-02-11,13.684209823608398,13.894736289978027,13.3421049118042,13.421051979064941,1732186.0
+2018-02-12,13.552631378173828,13.552631378173828,13.394736289978027,13.473684310913086,713610.0
+2018-02-13,13.526314735412598,13.605262756347656,13.421051979064941,13.447367668151855,681780.0
+2018-02-14,13.421051979064941,13.868420600891113,13.315789222717285,13.684209823608398,2234333.0
+2018-02-15,13.736842155456543,14.0,13.657894134521484,13.657894134521484,1398003.0
+2018-02-18,13.736842155456543,13.76315689086914,13.552631378173828,13.578947067260742,475477.0
+2018-02-19,13.5,13.657894134521484,13.5,13.526314735412598,332493.0
+2018-02-20,13.5,13.552631378173828,13.473684310913086,13.5,303003.0
+2018-02-21,13.473684310913086,13.605262756347656,13.144736289978027,13.184209823608398,757009.0
+2018-02-22,13.157894134521484,13.552631378173828,13.13157844543457,13.368420600891113,778284.0
+2018-02-25,13.368420600891113,13.526314735412598,13.3421049118042,13.421051979064941,236661.0
+2018-02-26,13.3421049118042,13.552631378173828,13.3421049118042,13.421051979064941,760994.0
+2018-02-27,13.526314735412598,13.526314735412598,13.394736289978027,13.526314735412598,292770.0
+2018-02-28,13.473684310913086,13.473684310913086,13.3421049118042,13.368420600891113,297289.0
+2018-03-01,13.421051979064941,13.736842155456543,13.421051979064941,13.5,709018.0
+2018-03-04,13.3421049118042,13.473684310913086,13.315789222717285,13.3421049118042,483800.0
+2018-03-05,13.3421049118042,13.447367668151855,13.289472579956055,13.368420600891113,215444.0
+2018-03-06,13.368420600891113,13.526314735412598,13.289472579956055,13.315789222717285,633187.0
+2018-03-07,13.315789222717285,13.394736289978027,13.315789222717285,13.315789222717285,151306.0
+2018-03-08,13.315789222717285,13.421051979064941,13.289472579956055,13.394736289978027,280400.0
+2018-03-11,13.5,13.578947067260742,13.421051979064941,13.552631378173828,637272.0
+2018-03-12,13.526314735412598,13.736842155456543,13.5,13.63157844543457,735414.0
+2018-03-13,13.63157844543457,13.657894134521484,13.447367668151855,13.552631378173828,658671.0
+2018-03-14,13.526314735412598,13.552631378173828,13.473684310913086,13.552631378173828,236278.0
+2018-03-15,13.447367668151855,13.526314735412598,13.394736289978027,13.473684310913086,469787.0
+2018-03-18,13.473684310913086,13.5,13.394736289978027,13.473684310913086,158005.0
+2018-03-19,13.421051979064941,13.473684310913086,13.368420600891113,13.421051979064941,216961.0
+2018-03-20,13.394736289978027,13.76315689086914,13.394736289978027,13.578947067260742,728636.0
+2018-03-21,13.578947067260742,13.578947067260742,13.578947067260742,13.578947067260742,0.0
+2018-03-22,13.526314735412598,13.605262756347656,13.5,13.552631378173828,412812.0
+2018-03-25,13.526314735412598,13.526314735412598,13.421051979064941,13.421051979064941,541712.0
+2018-03-26,13.394736289978027,13.394736289978027,13.210526466369629,13.315789222717285,1091792.0
+2018-03-27,13.368420600891113,13.5,13.3421049118042,13.421051979064941,563068.0
+2018-03-28,13.421051979064941,13.473684310913086,13.157894134521484,13.315789222717285,838698.0
+2018-03-29,13.394736289978027,13.421051979064941,13.315789222717285,13.368420600891113,537844.0
+2018-04-01,13.315789222717285,13.3421049118042,13.236842155456543,13.26315689086914,219716.0
+2018-04-02,13.289472579956055,13.315789222717285,13.210526466369629,13.236842155456543,347640.0
+2018-04-03,13.236842155456543,13.368420600891113,13.210526466369629,13.3421049118042,556215.0
+2018-04-04,13.3421049118042,13.421051979064941,13.315789222717285,13.315789222717285,537131.0
+2018-04-05,13.394736289978027,13.421051979064941,13.315789222717285,13.368420600891113,403711.0
+2018-04-08,13.3421049118042,13.421051979064941,13.315789222717285,13.394736289978027,305844.0
+2018-04-09,13.394736289978027,13.394736289978027,13.289472579956055,13.289472579956055,378578.0
+2018-04-10,13.289472579956055,13.289472579956055,13.157894134521484,13.210526466369629,486846.0
+2018-04-11,13.210526466369629,13.315789222717285,13.0921049118042,13.0921049118042,918829.0
+2018-04-12,13.0921049118042,13.184209823608398,13.026314735412598,13.144736289978027,344710.0
+2018-04-15,13.210526466369629,13.3421049118042,13.210526466369629,13.3421049118042,404058.0
+2018-04-16,13.368420600891113,13.526314735412598,13.368420600891113,13.447367668151855,743463.0
+2018-04-17,13.5,13.5,13.3421049118042,13.394736289978027,445010.0
+2018-04-18,13.368420600891113,13.5,13.3421049118042,13.421051979064941,1078947.0
+2018-04-19,13.447367668151855,13.473684310913086,13.368420600891113,13.421051979064941,348322.0
+2018-04-22,13.421051979064941,13.447367668151855,13.3421049118042,13.394736289978027,319650.0
+2018-04-23,13.3421049118042,13.421051979064941,13.3421049118042,13.394736289978027,379403.0
+2018-04-24,13.394736289978027,13.421051979064941,13.26315689086914,13.3421049118042,791773.0
+2018-04-25,13.289472579956055,13.394736289978027,13.184209823608398,13.368420600891113,386788.0
+2018-04-26,13.368420600891113,13.368420600891113,13.289472579956055,13.315789222717285,293483.0
+2018-04-29,13.368420600891113,13.394736289978027,13.289472579956055,13.315789222717285,218319.0
+2018-04-30,13.289472579956055,13.315789222717285,13.157894134521484,13.236842155456543,364113.0
+2018-05-01,13.184209823608398,13.315789222717285,13.144736289978027,13.210526466369629,688333.0
+2018-05-02,13.157894134521484,13.157894134521484,13.13157844543457,13.144736289978027,317080.0
+2018-05-03,13.118420600891113,13.157894134521484,13.0921049118042,13.157894134521484,211321.0
+2018-05-06,13.157894134521484,13.210526466369629,13.052631378173828,13.052631378173828,234113.0
+2018-05-07,13.026314735412598,13.065789222717285,13.01315689086914,13.065789222717285,222887.0
+2018-05-08,13.026314735412598,13.052631378173828,12.76315689086914,12.776314735412598,484718.0
+2018-05-09,12.815789222717285,12.894736289978027,12.75,12.776314735412598,199893.0
+2018-05-10,12.736842155456543,12.894736289978027,12.736842155456543,12.828947067260742,150298.0
+2018-05-13,12.894736289978027,12.894736289978027,12.76315689086914,12.894736289978027,218734.0
+2018-05-14,12.960526466369629,13.0,12.815789222717285,12.894736289978027,316299.0
+2018-05-15,12.526314735412598,12.855262756347656,12.526314735412598,12.684209823608398,393755.0
+2018-05-16,12.63157844543457,12.63157844543457,12.421051979064941,12.552631378173828,169463.0
+2018-05-17,12.5,12.63157844543457,12.460526466369629,12.5,207587.0
+2018-05-20,12.51315689086914,12.63157844543457,12.460526466369629,12.552631378173828,103974.0
+2018-05-21,12.473684310913086,12.5,12.473684310913086,12.473684310913086,82866.0
+2018-05-22,12.5,12.63157844543457,12.473684310913086,12.618420600891113,102318.0
+2018-05-23,12.5,12.63157844543457,12.5,12.565789222717285,61246.0
+2018-05-24,12.63157844543457,12.63157844543457,12.473684310913086,12.539472579956055,126080.0
+2018-05-27,12.526314735412598,12.684209823608398,12.434209823608398,12.5,188891.0
+2018-05-28,12.447367668151855,12.447367668151855,12.368420600891113,12.38157844543457,98088.0
+2018-05-29,12.407894134521484,12.486842155456543,12.368420600891113,12.368420600891113,175909.0
+2018-05-30,12.368420600891113,12.421051979064941,12.3421049118042,12.368420600891113,44598.0
+2018-05-31,12.368420600891113,12.5,12.368420600891113,12.5,63703.0
+2018-06-03,12.5,12.539472579956055,12.407894134521484,12.473684310913086,154713.0
+2018-06-04,12.5,12.565789222717285,12.434209823608398,12.434209823608398,97413.0
+2018-06-05,12.460526466369629,12.51315689086914,12.434209823608398,12.51315689086914,109977.0
+2018-06-06,12.460526466369629,12.5,12.38157844543457,12.473684310913086,128946.0
+2018-06-07,12.38157844543457,12.5,12.38157844543457,12.407894134521484,83892.0
+2018-06-10,12.394736289978027,12.473684310913086,12.355262756347656,12.434209823608398,148771.0
+2018-06-11,12.526314735412598,12.526314735412598,12.38157844543457,12.38157844543457,85794.0
+2018-06-12,12.38157844543457,12.394736289978027,12.355262756347656,12.394736289978027,85329.0
+2018-06-13,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0
+2018-06-14,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0
+2018-06-17,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0
+2018-06-18,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0
+2018-06-19,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0
+2018-06-20,12.368420600891113,12.368420600891113,12.3421049118042,12.3421049118042,116435.0
+2018-06-21,12.368420600891113,12.394736289978027,12.368420600891113,12.394736289978027,19448.0
+2018-06-24,12.394736289978027,12.5,12.394736289978027,12.473684310913086,72063.0
+2018-06-25,12.51315689086914,12.51315689086914,12.368420600891113,12.421051979064941,76088.0
+2018-06-26,12.421051979064941,12.5,12.3421049118042,12.38157844543457,110545.0
+2018-06-27,12.407894134521484,12.421051979064941,12.355262756347656,12.421051979064941,71278.0
+2018-06-28,12.394736289978027,12.421051979064941,12.302631378173828,12.368420600891113,154321.0
+2018-07-01,11.947367668151855,12.368420600891113,11.947367668151855,12.26315689086914,110379.0
+2018-07-02,12.171051979064941,12.210526466369629,12.157894134521484,12.184209823608398,119410.0
+2018-07-03,12.157894134521484,12.5,12.157894134521484,12.38157844543457,671658.0
+2018-07-04,12.38157844543457,12.539472579956055,12.315789222717285,12.368420600891113,336620.0
+2018-07-05,12.3421049118042,12.368420600891113,12.197367668151855,12.236842155456543,151569.0
+2018-07-08,12.210526466369629,12.368420600891113,12.184209823608398,12.184209823608398,345287.0
+2018-07-09,12.236842155456543,12.276314735412598,12.171051979064941,12.184209823608398,147938.0
+2018-07-10,12.236842155456543,12.25,12.157894134521484,12.25,224395.0
+2018-07-11,12.25,12.276314735412598,12.210526466369629,12.236842155456543,143054.0
+2018-07-12,12.236842155456543,12.26315689086914,12.210526466369629,12.223684310913086,47705.0
+2018-07-15,12.210526466369629,12.236842155456543,12.197367668151855,12.236842155456543,153687.0
+2018-07-16,12.197367668151855,12.236842155456543,12.197367668151855,12.236842155456543,37293.0
+2018-07-17,12.171051979064941,12.236842155456543,12.171051979064941,12.236842155456543,80756.0
+2018-07-18,12.210526466369629,12.25,12.197367668151855,12.197367668151855,74521.0
+2018-07-19,12.197367668151855,12.210526466369629,12.157894134521484,12.171051979064941,91667.0
+2018-07-22,12.236842155456543,12.25,12.105262756347656,12.105262756347656,123073.0
+2018-07-23,12.052631378173828,12.105262756347656,11.973684310913086,11.973684310913086,224798.0
+2018-07-24,11.986842155456543,12.052631378173828,11.947367668151855,12.0,244943.0
+2018-07-25,12.026314735412598,12.197367668151855,12.026314735412598,12.157894134521484,240464.0
+2018-07-26,12.052631378173828,12.065789222717285,12.026314735412598,12.026314735412598,141240.0
+2018-07-29,12.065789222717285,12.065789222717285,11.934209823608398,12.065789222717285,539354.0
+2018-07-30,12.105262756347656,12.565789222717285,12.105262756347656,12.526314735412598,973829.0
+2018-07-31,12.63157844543457,12.921051979064941,12.63157844543457,12.776314735412598,663424.0
+2018-08-01,12.828947067260742,12.828947067260742,12.26315689086914,12.26315689086914,516843.0
+2018-08-02,12.5,12.5,12.26315689086914,12.302631378173828,184175.0
+2018-08-05,12.302631378173828,12.3421049118042,12.236842155456543,12.276314735412598,115918.0
+2018-08-06,12.236842155456543,12.289472579956055,12.236842155456543,12.236842155456543,81831.0
+2018-08-07,12.210526466369629,12.368420600891113,12.197367668151855,12.236842155456543,193036.0
+2018-08-08,12.302631378173828,12.368420600891113,12.289472579956055,12.368420600891113,282160.0
+2018-08-09,12.25,12.421051979064941,12.25,12.289472579956055,157141.0
+2018-08-12,12.171051979064941,12.276314735412598,11.973684310913086,12.197367668151855,198094.0
+2018-08-13,12.171051979064941,12.171051979064941,11.960526466369629,12.039472579956055,277148.0
+2018-08-14,12.105262756347656,12.105262756347656,12.0,12.052631378173828,89731.0
+2018-08-15,12.052631378173828,12.105262756347656,12.052631378173828,12.065789222717285,107166.0
+2018-08-16,12.065789222717285,12.105262756347656,12.052631378173828,12.078947067260742,182572.0
+2018-08-19,12.065789222717285,12.105262756347656,12.052631378173828,12.078947067260742,182572.0
+2018-08-20,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0
+2018-08-21,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0
+2018-08-22,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0
+2018-08-23,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0
+2018-08-26,12.171051979064941,12.26315689086914,12.157894134521484,12.25,160349.0
+2018-08-27,12.276314735412598,12.302631378173828,12.171051979064941,12.171051979064941,80509.0
+2018-08-28,12.157894134521484,12.157894134521484,12.0921049118042,12.105262756347656,65341.0
+2018-08-29,12.105262756347656,12.105262756347656,12.039472579956055,12.078947067260742,53728.0
+2018-08-30,12.105262756347656,12.105262756347656,12.052631378173828,12.052631378173828,58500.0
+2018-09-02,11.973684310913086,12.078947067260742,11.973684310913086,12.052631378173828,40321.0
+2018-09-03,12.118420600891113,12.118420600891113,12.039472579956055,12.039472579956055,55687.0
+2018-09-04,12.078947067260742,12.078947067260742,12.0,12.039472579956055,79559.0
+2018-09-05,12.0,12.026314735412598,11.947367668151855,12.026314735412598,198068.0
+2018-09-06,12.026314735412598,12.105262756347656,11.8421049118042,12.105262756347656,233354.0
+2018-09-09,12.052631378173828,12.052631378173828,11.947367668151855,12.01315689086914,128333.0
+2018-09-10,11.986842155456543,12.078947067260742,11.973684310913086,12.026314735412598,71104.0
+2018-09-11,11.947367668151855,11.947367668151855,11.776314735412598,11.8421049118042,155648.0
+2018-09-12,12.026314735412598,12.026314735412598,11.710526466369629,11.907894134521484,148089.0
+2018-09-13,11.907894134521484,11.947367668151855,11.8421049118042,11.8421049118042,182443.0
+2018-09-16,11.8421049118042,11.894736289978027,11.710526466369629,11.815789222717285,141261.0
+2018-09-17,11.76315689086914,11.8421049118042,11.75,11.828947067260742,238978.0
+2018-09-18,11.76315689086914,11.76315689086914,11.63157844543457,11.723684310913086,354783.0
+2018-09-19,11.75,11.802631378173828,11.684209823608398,11.736842155456543,228775.0
+2018-09-20,11.736842155456543,12.065789222717285,11.710526466369629,11.973684310913086,384724.0
+2018-09-23,11.973684310913086,11.973684310913086,11.973684310913086,11.973684310913086,0.0
+2018-09-24,11.736842155456543,12.065789222717285,11.710526466369629,11.973684310913086,384724.0
+2018-09-25,11.802631378173828,11.907894134521484,11.644736289978027,11.736842155456543,528379.0
+2018-09-26,11.684209823608398,11.697367668151855,11.526314735412598,11.578947067260742,277672.0
+2018-09-27,11.539472579956055,11.723684310913086,11.539472579956055,11.684209823608398,296976.0
+2018-09-30,11.644736289978027,11.710526466369629,11.5921049118042,11.63157844543457,441324.0
+2018-10-01,12.052631378173828,12.13157844543457,11.657894134521484,11.710526466369629,1168104.0
+2018-10-02,11.723684310913086,11.723684310913086,11.5,11.552631378173828,607790.0
+2018-10-03,11.486842155456543,11.526314735412598,11.421051979064941,11.421051979064941,307517.0
+2018-10-04,11.447367668151855,11.447367668151855,11.355262756347656,11.434209823608398,204626.0
+2018-10-07,11.407894134521484,11.407894134521484,11.223684310913086,11.223684310913086,227716.0
+2018-10-08,11.25,11.25,11.184209823608398,11.223684310913086,167027.0
+2018-10-09,11.223684310913086,11.223684310913086,11.171051979064941,11.171051979064941,147621.0
+2018-10-10,11.118420600891113,11.144736289978027,11.026314735412598,11.026314735412598,143807.0
+2018-10-11,10.789472579956055,10.789472579956055,10.526314735412598,10.605262756347656,234631.0
+2018-10-14,10.789472579956055,10.789472579956055,9.552631378173828,10.026314735412598,430474.0
+2018-10-15,10.315789222717285,10.38157844543457,10.026314735412598,10.26315689086914,316690.0
+2018-10-16,10.210526466369629,10.26315689086914,9.868420600891113,10.105262756347656,286380.0
+2018-10-17,10.26315689086914,10.394736289978027,10.105262756347656,10.197367668151855,535663.0
+2018-10-18,10.065789222717285,10.184209823608398,10.039472579956055,10.0921049118042,191406.0
+2018-10-21,10.026314735412598,10.026314735412598,9.736842155456543,9.776314735412598,435609.0
+2018-10-22,9.736842155456543,9.736842155456543,9.539472579956055,9.539472579956055,344968.0
+2018-10-23,9.5921049118042,9.75,9.539472579956055,9.736842155456543,200673.0
+2018-10-24,9.736842155456543,9.76315689086914,9.618420600891113,9.736842155456543,224466.0
+2018-10-25,9.75,10.0,9.75,10.0,220922.0
+2018-10-28,10.065789222717285,10.197367668151855,9.947367668151855,10.105262756347656,226978.0
+2018-10-29,10.197367668151855,10.394736289978027,10.184209823608398,10.184209823608398,301061.0
+2018-10-30,10.157894134521484,10.328947067260742,10.157894134521484,10.26315689086914,172786.0
+2018-10-31,10.38157844543457,10.657894134521484,10.38157844543457,10.473684310913086,955054.0
+2018-11-01,10.5,10.578947067260742,10.407894134521484,10.460526466369629,203076.0
+2018-11-04,10.368420600891113,10.5921049118042,10.368420600891113,10.526314735412598,282817.0
+2018-11-05,10.526314735412598,10.565789222717285,10.407894134521484,10.486842155456543,190790.0
+2018-11-06,10.486842155456543,10.644736289978027,10.486842155456543,10.605262756347656,380679.0
+2018-11-07,10.565789222717285,11.026314735412598,10.565789222717285,10.947367668151855,945637.0
+2018-11-08,11.078947067260742,11.210526466369629,10.539472579956055,10.5921049118042,898427.0
+2018-11-11,10.526314735412598,10.776314735412598,10.26315689086914,10.552631378173828,902803.0
+2018-11-12,10.526314735412598,10.76315689086914,10.5,10.75,787534.0
+2018-11-13,10.75,10.75,10.460526466369629,10.657894134521484,1262387.0
+2018-11-14,10.63157844543457,10.63157844543457,10.460526466369629,10.526314735412598,522284.0
+2018-11-15,10.618420600891113,10.644736289978027,10.473684310913086,10.605262756347656,541893.0
+2018-11-18,10.63157844543457,10.657894134521484,10.26315689086914,10.315789222717285,531804.0
+2018-11-19,10.328947067260742,10.552631378173828,10.328947067260742,10.447367668151855,739342.0
+2018-11-20,10.526314735412598,10.618420600891113,10.315789222717285,10.355262756347656,572661.0
+2018-11-21,10.421051979064941,10.473684310913086,10.302631378173828,10.38157844543457,340961.0
+2018-11-22,10.421051979064941,10.526314735412598,10.394736289978027,10.447367668151855,443674.0
+2018-11-25,10.447367668151855,10.447367668151855,10.236842155456543,10.26315689086914,404565.0
+2018-11-26,10.276314735412598,10.315789222717285,10.236842155456543,10.315789222717285,231951.0
+2018-11-27,10.394736289978027,10.447367668151855,10.302631378173828,10.368420600891113,383026.0
+2018-11-28,10.368420600891113,10.368420600891113,10.26315689086914,10.315789222717285,344166.0
+2018-11-29,10.289472579956055,10.328947067260742,10.276314735412598,10.328947067260742,187144.0
+2018-12-02,10.223684310913086,10.421051979064941,10.223684310913086,10.38157844543457,539789.0
+2018-12-03,10.447367668151855,10.447367668151855,10.355262756347656,10.394736289978027,350061.0
+2018-12-04,10.421051979064941,10.473684310913086,10.368420600891113,10.447367668151855,466087.0
+2018-12-05,10.38157844543457,10.421051979064941,10.328947067260742,10.394736289978027,292339.0
+2018-12-06,10.368420600891113,10.473684310913086,10.328947067260742,10.394736289978027,876485.0
+2018-12-09,10.394736289978027,10.473684310913086,10.394736289978027,10.407894134521484,338551.0
+2018-12-10,10.434209823608398,10.5,10.394736289978027,10.5,604300.0
+2018-12-11,10.51315689086914,10.75,10.51315689086914,10.5921049118042,1228795.0
+2018-12-12,10.578947067260742,10.605262756347656,10.51315689086914,10.539472579956055,523672.0
+2018-12-13,10.552631378173828,10.618420600891113,10.5,10.526314735412598,549215.0
+2018-12-16,10.578947067260742,10.618420600891113,10.526314735412598,10.565789222717285,370449.0
+2018-12-17,10.539472579956055,10.539472579956055,10.460526466369629,10.486842155456543,217328.0
+2018-12-18,10.421051979064941,10.486842155456543,10.407894134521484,10.473684310913086,185553.0
+2018-12-19,10.460526466369629,10.460526466369629,10.394736289978027,10.394736289978027,194211.0
+2018-12-20,10.38157844543457,10.38157844543457,10.236842155456543,10.25,282876.0
+2018-12-23,10.223684310913086,10.26315689086914,10.13157844543457,10.197367668151855,208379.0
+2018-12-24,10.26315689086914,10.26315689086914,10.223684310913086,10.26315689086914,195518.0
+2018-12-25,10.171051979064941,10.223684310913086,10.171051979064941,10.197367668151855,160649.0
+2018-12-26,10.210526466369629,10.25,10.184209823608398,10.197367668151855,86662.0
+2018-12-27,10.26315689086914,10.276314735412598,10.144736289978027,10.184209823608398,131274.0
+2018-12-30,10.26315689086914,10.276314735412598,10.184209823608398,10.276314735412598,140406.0
+2018-12-31,10.289472579956055,10.289472579956055,10.197367668151855,10.197367668151855,75589.0
+2019-01-01,10.197367668151855,10.276314735412598,10.197367668151855,10.276314735412598,99119.0
+2019-01-02,10.26315689086914,10.26315689086914,10.171051979064941,10.171051979064941,95575.0
+2019-01-03,10.184209823608398,10.223684310913086,10.157894134521484,10.210526466369629,123686.0
+2019-01-06,10.157894134521484,10.25,10.157894134521484,10.236842155456543,140051.0
+2019-01-07,10.236842155456543,10.236842155456543,10.13157844543457,10.197367668151855,226452.0
+2019-01-08,10.197367668151855,10.197367668151855,10.13157844543457,10.197367668151855,265022.0
+2019-01-09,10.171051979064941,10.236842155456543,10.171051979064941,10.223684310913086,279499.0
+2019-01-10,10.210526466369629,10.236842155456543,10.171051979064941,10.223684310913086,211777.0
+2019-01-13,10.223684310913086,10.236842155456543,10.157894134521484,10.197367668151855,332613.0
+2019-01-14,10.223684310913086,10.223684310913086,10.13157844543457,10.13157844543457,203689.0
+2019-01-15,10.13157844543457,10.184209823608398,10.118420600891113,10.13157844543457,407220.0
+2019-01-16,10.144736289978027,10.644736289978027,10.144736289978027,10.3421049118042,2019077.0
+2019-01-17,10.315789222717285,10.5921049118042,10.315789222717285,10.394736289978027,864633.0
+2019-01-20,10.447367668151855,10.486842155456543,10.394736289978027,10.421051979064941,374663.0
+2019-01-21,10.394736289978027,10.447367668151855,10.328947067260742,10.328947067260742,846390.0
+2019-01-22,10.328947067260742,10.355262756347656,10.25,10.26315689086914,460414.0
+2019-01-23,10.276314735412598,10.38157844543457,10.26315689086914,10.355262756347656,249049.0
+2019-01-24,10.368420600891113,10.38157844543457,10.289472579956055,10.328947067260742,327864.0
+2019-01-27,10.3421049118042,10.421051979064941,10.289472579956055,10.421051979064941,869427.0
+2019-01-28,10.51315689086914,10.710526466369629,10.51315689086914,10.605262756347656,2319485.0
+2019-01-29,10.63157844543457,10.671051979064941,10.552631378173828,10.605262756347656,1730921.0
+2019-01-30,10.63157844543457,10.671051979064941,10.5921049118042,10.644736289978027,1197202.0
+2019-01-31,10.657894134521484,10.657894134521484,10.552631378173828,10.5921049118042,879580.0
+2019-02-03,10.5921049118042,10.605262756347656,10.51315689086914,10.51315689086914,483661.0
+2019-02-04,10.526314735412598,10.526314735412598,10.421051979064941,10.434209823608398,704884.0
+2019-02-05,10.486842155456543,10.802631378173828,10.473684310913086,10.75,3235484.0
+2019-02-06,10.723684310913086,10.776314735412598,10.644736289978027,10.657894134521484,978834.0
+2019-02-07,10.671051979064941,10.723684310913086,10.618420600891113,10.644736289978027,372730.0
+2019-02-10,10.657894134521484,10.736842155456543,10.657894134521484,10.671051979064941,810921.0
+2019-02-11,10.697367668151855,10.710526466369629,10.605262756347656,10.644736289978027,454856.0
+2019-02-12,10.618420600891113,10.644736289978027,10.578947067260742,10.605262756347656,412913.0
+2019-02-13,10.5921049118042,10.605262756347656,10.539472579956055,10.552631378173828,442829.0
+2019-02-14,10.552631378173828,10.618420600891113,10.539472579956055,10.565789222717285,253535.0
+2019-02-17,10.605262756347656,10.605262756347656,10.552631378173828,10.552631378173828,114543.0
+2019-02-18,10.552631378173828,10.63157844543457,10.526314735412598,10.526314735412598,332069.0
+2019-02-19,10.526314735412598,10.526314735412598,10.460526466369629,10.5,365056.0
+2019-02-20,10.473684310913086,10.5,10.473684310913086,10.5,109813.0
+2019-02-21,10.5,10.565789222717285,10.486842155456543,10.539472579956055,284465.0
+2019-02-24,10.526314735412598,10.5921049118042,10.526314735412598,10.526314735412598,197777.0
+2019-02-25,10.526314735412598,10.565789222717285,10.460526466369629,10.526314735412598,360397.0
+2019-02-26,10.473684310913086,10.526314735412598,10.473684310913086,10.51315689086914,104505.0
+2019-02-27,10.51315689086914,10.526314735412598,10.460526466369629,10.486842155456543,172925.0
+2019-02-28,10.486842155456543,10.526314735412598,10.486842155456543,10.5,120226.0
+2019-03-03,10.526314735412598,10.539472579956055,10.51315689086914,10.526314735412598,177213.0
+2019-03-04,10.526314735412598,10.552631378173828,10.51315689086914,10.526314735412598,278070.0
+2019-03-05,10.526314735412598,10.578947067260742,10.473684310913086,10.552631378173828,283476.0
+2019-03-06,10.552631378173828,10.578947067260742,10.51315689086914,10.51315689086914,240912.0
+2019-03-07,10.51315689086914,10.51315689086914,10.460526466369629,10.473684310913086,344504.0
+2019-03-10,10.526314735412598,10.526314735412598,10.473684310913086,10.526314735412598,192191.0
+2019-03-11,10.5,10.526314735412598,10.473684310913086,10.5,190500.0
+2019-03-12,10.526314735412598,10.539472579956055,10.473684310913086,10.51315689086914,207488.0
+2019-03-13,10.5,10.51315689086914,10.460526466369629,10.51315689086914,154220.0
+2019-03-14,10.51315689086914,10.789472579956055,10.486842155456543,10.789472579956055,709280.0
+2019-03-17,10.63157844543457,10.684209823608398,10.605262756347656,10.63157844543457,481843.0
+2019-03-18,10.605262756347656,10.671051979064941,10.578947067260742,10.671051979064941,352176.0
+2019-03-19,10.671051979064941,10.736842155456543,10.644736289978027,10.657894134521484,579504.0
+2019-03-20,10.710526466369629,10.710526466369629,10.644736289978027,10.710526466369629,623979.0
+2019-03-21,10.710526466369629,10.710526466369629,10.657894134521484,10.684209823608398,375383.0
+2019-03-24,10.684209823608398,10.684209823608398,10.63157844543457,10.657894134521484,333525.0
+2019-03-25,10.644736289978027,10.644736289978027,10.539472579956055,10.5921049118042,346739.0
+2019-03-26,10.644736289978027,10.657894134521484,10.539472579956055,10.5921049118042,268164.0
+2019-03-27,10.578947067260742,10.578947067260742,10.5,10.552631378173828,571232.0
+2019-03-28,10.552631378173828,10.578947067260742,10.526314735412598,10.539472579956055,274364.0
+2019-03-31,10.539472579956055,10.539472579956055,10.539472579956055,10.539472579956055,0.0
+2019-04-01,10.565789222717285,10.565789222717285,10.486842155456543,10.526314735412598,355736.0
+2019-04-02,10.539472579956055,10.539472579956055,10.460526466369629,10.5,344562.0
+2019-04-03,10.460526466369629,10.5,10.447367668151855,10.5,417126.0
+2019-04-04,10.5,10.5,10.460526466369629,10.460526466369629,196147.0
+2019-04-07,10.486842155456543,10.486842155456543,10.434209823608398,10.473684310913086,160593.0
+2019-04-08,10.434209823608398,10.460526466369629,10.434209823608398,10.460526466369629,190283.0
+2019-04-09,10.447367668151855,10.473684310913086,10.394736289978027,10.421051979064941,196196.0
+2019-04-10,10.447367668151855,10.473684310913086,10.447367668151855,10.447367668151855,115995.0
+2019-04-11,10.421051979064941,10.5,10.421051979064941,10.473684310913086,178626.0
+2019-04-14,10.473684310913086,10.486842155456543,10.421051979064941,10.460526466369629,199468.0
+2019-04-15,10.473684310913086,10.5,10.407894134521484,10.473684310913086,217628.0
+2019-04-16,10.473684310913086,10.473684310913086,10.38157844543457,10.447367668151855,540379.0
+2019-04-17,10.460526466369629,10.460526466369629,10.3421049118042,10.407894134521484,726060.0
+2019-04-18,10.407894134521484,10.407894134521484,10.368420600891113,10.394736289978027,159403.0
+2019-04-21,10.355262756347656,10.38157844543457,10.3421049118042,10.3421049118042,164378.0
+2019-04-22,10.3421049118042,10.355262756347656,10.26315689086914,10.26315689086914,373587.0
+2019-04-23,10.25,10.302631378173828,10.236842155456543,10.302631378173828,160299.0
+2019-04-24,10.328947067260742,10.486842155456543,10.289472579956055,10.38157844543457,667812.0
+2019-04-25,10.394736289978027,10.5,10.394736289978027,10.434209823608398,472055.0
+2019-04-28,10.460526466369629,10.565789222717285,10.407894134521484,10.473684310913086,645525.0
+2019-04-29,10.473684310913086,10.51315689086914,10.447367668151855,10.5,239852.0
+2019-04-30,10.605262756347656,10.789472579956055,10.5921049118042,10.697367668151855,3486396.0
+2019-05-01,10.76315689086914,11.657894134521484,10.76315689086914,11.434209823608398,8224796.0
+2019-05-02,11.447367668151855,11.789472579956055,11.210526466369629,11.236842155456543,5475598.0
+2019-05-05,11.276314735412598,11.355262756347656,10.921051979064941,10.934209823608398,1488007.0
+2019-05-06,10.88157844543457,11.210526466369629,10.605262756347656,11.197367668151855,1659584.0
+2019-05-07,11.065789222717285,11.197367668151855,10.789472579956055,11.0,1215686.0
+2019-05-08,10.921051979064941,10.934209823608398,10.802631378173828,10.815789222717285,564685.0
+2019-05-09,10.868420600891113,10.868420600891113,10.671051979064941,10.697367668151855,540991.0
+2019-05-12,10.63157844543457,10.802631378173828,10.539472579956055,10.63157844543457,801599.0
+2019-05-13,10.526314735412598,10.526314735412598,10.118420600891113,10.118420600891113,1168291.0
+2019-05-14,10.065789222717285,10.25,9.947367668151855,10.078947067260742,913066.0
+2019-05-15,10.13157844543457,10.236842155456543,10.052631378173828,10.065789222717285,953790.0
+2019-05-16,10.0921049118042,10.144736289978027,10.039472579956055,10.144736289978027,643838.0
+2019-05-19,10.13157844543457,10.157894134521484,9.934209823608398,9.947367668151855,615677.0
+2019-05-20,9.973684310913086,10.039472579956055,9.736842155456543,9.789472579956055,551153.0
+2019-05-21,9.828947067260742,9.894736289978027,9.75,9.855262756347656,346155.0
+2019-05-22,9.868420600891113,9.907894134521484,9.815789222717285,9.8421049118042,471703.0
+2019-05-23,9.8421049118042,9.894736289978027,9.76315689086914,9.802631378173828,465661.0
+2019-05-26,9.815789222717285,9.8421049118042,9.723684310913086,9.776314735412598,423086.0
+2019-05-27,9.776314735412598,9.776314735412598,9.657894134521484,9.75,367522.0
+2019-05-28,9.76315689086914,9.868420600891113,9.697367668151855,9.76315689086914,353310.0
+2019-05-29,9.88157844543457,9.894736289978027,9.815789222717285,9.88157844543457,341237.0
+2019-05-30,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0
+2019-06-02,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0
+2019-06-03,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0
+2019-06-04,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0
+2019-06-05,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0
+2019-06-06,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0
+2019-06-09,9.934209823608398,10.118420600891113,9.934209823608398,10.118420600891113,378910.0
+2019-06-10,10.13157844543457,10.276314735412598,10.13157844543457,10.184209823608398,603668.0
+2019-06-11,10.236842155456543,10.302631378173828,10.184209823608398,10.276314735412598,658394.0
+2019-06-12,10.26315689086914,10.315789222717285,10.223684310913086,10.276314735412598,470743.0
+2019-06-13,10.25,10.25,10.13157844543457,10.144736289978027,492362.0
+2019-06-16,10.144736289978027,10.210526466369629,10.13157844543457,10.184209823608398,287658.0
+2019-06-17,10.223684310913086,10.302631378173828,10.210526466369629,10.26315689086914,619185.0
+2019-06-18,10.26315689086914,10.447367668151855,10.26315689086914,10.421051979064941,914661.0
+2019-06-19,10.407894134521484,10.552631378173828,10.38157844543457,10.421051979064941,1239284.0
+2019-06-20,10.421051979064941,10.473684310913086,10.315789222717285,10.315789222717285,651274.0
+2019-06-23,10.3421049118042,10.368420600891113,10.26315689086914,10.315789222717285,485408.0
+2019-06-24,10.328947067260742,10.447367668151855,10.25,10.394736289978027,775201.0
+2019-06-25,10.407894134521484,10.421051979064941,10.302631378173828,10.421051979064941,450999.0
+2019-06-26,10.434209823608398,10.447367668151855,10.38157844543457,10.38157844543457,483217.0
+2019-06-27,10.38157844543457,10.434209823608398,10.368420600891113,10.407894134521484,270580.0
+2019-06-30,10.434209823608398,10.5,10.434209823608398,10.486842155456543,413784.0
+2019-07-01,10.526314735412598,10.684209823608398,10.486842155456543,10.684209823608398,1471730.0
+2019-07-02,10.684209823608398,10.697367668151855,10.618420600891113,10.618420600891113,1229227.0
+2019-07-03,10.5921049118042,10.75,10.578947067260742,10.710526466369629,1069576.0
+2019-07-04,10.710526466369629,10.75,10.684209823608398,10.684209823608398,473765.0
+2019-07-07,10.723684310913086,10.8421049118042,10.697367668151855,10.789472579956055,1673904.0
+2019-07-08,10.802631378173828,11.13157844543457,10.76315689086914,11.0,2322087.0
+2019-07-09,11.026314735412598,11.144736289978027,10.973684310913086,10.986842155456543,1412496.0
+2019-07-10,10.973684310913086,11.052631378173828,10.973684310913086,11.0,540407.0
+2019-07-11,11.039472579956055,11.078947067260742,11.0,11.0,586919.0
+2019-07-14,11.026314735412598,11.052631378173828,10.960526466369629,10.986842155456543,456760.0
+2019-07-15,10.960526466369629,10.960526466369629,10.868420600891113,10.934209823608398,558969.0
+2019-07-16,10.934209823608398,11.01315689086914,10.907894134521484,10.973684310913086,459980.0
+2019-07-17,10.960526466369629,10.960526466369629,10.907894134521484,10.934209823608398,309827.0
+2019-07-18,10.921051979064941,10.921051979064941,10.868420600891113,10.907894134521484,362370.0
+2019-07-21,10.710526466369629,10.802631378173828,10.657894134521484,10.710526466369629,349087.0
+2019-07-22,10.75,10.855262756347656,10.736842155456543,10.789472579956055,448125.0
+2019-07-23,10.657894134521484,10.710526466369629,10.526314735412598,10.539472579956055,601406.0
+2019-07-24,10.578947067260742,10.76315689086914,10.578947067260742,10.75,963423.0
+2019-07-25,10.789472579956055,10.947367668151855,10.789472579956055,10.8421049118042,1032259.0
+2019-07-28,10.88157844543457,10.921051979064941,10.828947067260742,10.907894134521484,560299.0
+2019-07-29,10.907894134521484,10.907894134521484,10.76315689086914,10.776314735412598,468619.0
+2019-07-30,10.828947067260742,10.986842155456543,10.802631378173828,10.88157844543457,1152718.0
+2019-07-31,10.973684310913086,10.973684310913086,10.868420600891113,10.894736289978027,405377.0
+2019-08-01,10.868420600891113,10.88157844543457,10.776314735412598,10.815789222717285,467849.0
+2019-08-04,10.776314735412598,10.88157844543457,10.76315689086914,10.815789222717285,453571.0
+2019-08-05,10.75,10.789472579956055,10.684209823608398,10.723684310913086,470261.0
+2019-08-06,10.671051979064941,10.671051979064941,10.526314735412598,10.657894134521484,643170.0
+2019-08-07,10.657894134521484,10.684209823608398,10.605262756347656,10.684209823608398,323671.0
+2019-08-08,10.657894134521484,10.710526466369629,10.644736289978027,10.710526466369629,192852.0
+2019-08-11,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0
+2019-08-12,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0
+2019-08-13,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0
+2019-08-14,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0
+2019-08-15,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0
+2019-08-18,10.63157844543457,10.723684310913086,10.63157844543457,10.671051979064941,678119.0
+2019-08-19,10.684209823608398,10.736842155456543,10.644736289978027,10.657894134521484,912426.0
+2019-08-20,10.697367668151855,10.736842155456543,10.671051979064941,10.684209823608398,372016.0
+2019-08-21,10.697367668151855,10.736842155456543,10.657894134521484,10.671051979064941,388806.0
+2019-08-22,10.671051979064941,10.671051979064941,10.552631378173828,10.578947067260742,402113.0
+2019-08-25,10.565789222717285,10.565789222717285,10.447367668151855,10.447367668151855,498173.0
+2019-08-26,10.460526466369629,10.526314735412598,10.447367668151855,10.486842155456543,345853.0
+2019-08-27,10.63157844543457,10.63157844543457,10.421051979064941,10.447367668151855,420456.0
+2019-08-28,10.460526466369629,10.671051979064941,10.460526466369629,10.539472579956055,539375.0
+2019-08-29,10.5921049118042,10.710526466369629,10.539472579956055,10.565789222717285,746103.0
+2019-09-01,10.539472579956055,10.565789222717285,10.473684310913086,10.473684310913086,382013.0
+2019-09-02,10.473684310913086,10.552631378173828,10.460526466369629,10.51315689086914,545260.0
+2019-09-03,10.526314735412598,10.605262756347656,10.526314735412598,10.578947067260742,459171.0
+2019-09-04,10.526314735412598,10.63157844543457,10.51315689086914,10.552631378173828,447270.0
+2019-09-05,10.5921049118042,10.605262756347656,10.51315689086914,10.526314735412598,393423.0
+2019-09-08,10.578947067260742,10.88157844543457,10.565789222717285,10.8421049118042,1496405.0
+2019-09-09,10.8421049118042,10.973684310913086,10.76315689086914,10.776314735412598,1279089.0
+2019-09-10,10.776314735412598,10.776314735412598,10.565789222717285,10.565789222717285,860281.0
+2019-09-11,10.605262756347656,10.605262756347656,10.460526466369629,10.539472579956055,796263.0
+2019-09-12,10.539472579956055,10.644736289978027,10.539472579956055,10.5921049118042,444426.0
+2019-09-15,10.526314735412598,10.539472579956055,10.394736289978027,10.5,377687.0
+2019-09-16,10.51315689086914,10.552631378173828,10.421051979064941,10.434209823608398,541266.0
+2019-09-17,10.460526466369629,10.5,10.394736289978027,10.447367668151855,311282.0
+2019-09-18,10.5,10.5,10.434209823608398,10.460526466369629,207429.0
+2019-09-19,10.434209823608398,10.657894134521484,10.407894134521484,10.657894134521484,930977.0
+2019-09-22,10.644736289978027,10.815789222717285,10.539472579956055,10.75,1111861.0
+2019-09-24,10.776314735412598,11.078947067260742,10.776314735412598,11.078947067260742,3001672.0
+2019-09-25,11.13157844543457,11.184209823608398,10.934209823608398,11.0,3012375.0
+2019-09-26,10.986842155456543,11.078947067260742,10.921051979064941,10.934209823608398,1066168.0
+2019-09-29,10.934209823608398,11.065789222717285,10.934209823608398,11.01315689086914,1058847.0
+2019-09-30,11.078947067260742,11.434209823608398,11.052631378173828,11.328947067260742,3967105.0
+2019-10-01,11.5,11.789472579956055,11.394736289978027,11.421051979064941,5045421.0
+2019-10-02,11.368420600891113,11.565789222717285,11.315789222717285,11.447367668151855,1643202.0
+2019-10-03,11.38157844543457,11.434209823608398,11.289472579956055,11.38157844543457,694693.0
+2019-10-06,11.38157844543457,11.5921049118042,11.38157844543457,11.578947067260742,1135465.0
+2019-10-07,11.578947067260742,11.644736289978027,11.5,11.5,1068424.0
+2019-10-08,11.394736289978027,11.447367668151855,11.0921049118042,11.144736289978027,1564346.0
+2019-10-09,11.210526466369629,11.26315689086914,11.105262756347656,11.105262756347656,866337.0
+2019-10-10,11.078947067260742,11.105262756347656,10.789472579956055,10.921051979064941,1154977.0
+2019-10-13,10.986842155456543,11.118420600891113,10.789472579956055,10.828947067260742,669544.0
+2019-10-14,10.815789222717285,10.921051979064941,10.789472579956055,10.907894134521484,505683.0
+2019-10-15,10.921051979064941,10.921051979064941,10.684209823608398,10.684209823608398,354584.0
+2019-10-16,10.736842155456543,10.828947067260742,10.644736289978027,10.828947067260742,880466.0
+2019-10-17,10.88157844543457,10.88157844543457,10.736842155456543,10.855262756347656,375818.0
+2019-10-20,10.921051979064941,11.223684310913086,10.921051979064941,11.144736289978027,1068314.0
+2019-10-21,11.184209823608398,11.184209823608398,11.0,11.078947067260742,675992.0
+2019-10-22,11.052631378173828,11.0921049118042,10.921051979064941,11.0,872894.0
+2019-10-23,11.052631378173828,11.105262756347656,11.01315689086914,11.065789222717285,510313.0
+2019-10-24,11.118420600891113,11.171051979064941,11.065789222717285,11.078947067260742,743891.0
+2019-10-27,11.052631378173828,11.302631378173828,11.052631378173828,11.184209823608398,682347.0
+2019-10-28,11.197367668151855,11.276314735412598,11.065789222717285,11.118420600891113,957536.0
+2019-10-29,11.0921049118042,11.0921049118042,10.789472579956055,10.815789222717285,1040306.0
+2019-10-30,10.894736289978027,10.921051979064941,10.75,10.907894134521484,336503.0
+2019-10-31,10.907894134521484,10.934209823608398,10.855262756347656,10.907894134521484,423091.0
+2019-11-03,10.802631378173828,10.815789222717285,10.671051979064941,10.736842155456543,545118.0
+2019-11-04,10.736842155456543,10.828947067260742,10.710526466369629,10.828947067260742,354300.0
+2019-11-05,10.828947067260742,11.105262756347656,10.789472579956055,10.947367668151855,884626.0
+2019-11-06,10.921051979064941,11.01315689086914,10.8421049118042,10.907894134521484,382825.0
+2019-11-07,10.828947067260742,10.907894134521484,10.76315689086914,10.789472579956055,509194.0
+2019-11-10,10.789472579956055,10.907894134521484,10.723684310913086,10.802631378173828,704145.0
+2019-11-11,10.802631378173828,10.815789222717285,10.710526466369629,10.736842155456543,695835.0
+2019-11-12,10.75,10.828947067260742,10.736842155456543,10.776314735412598,653014.0
+2019-11-13,10.789472579956055,10.868420600891113,10.723684310913086,10.736842155456543,694213.0
+2019-11-14,10.736842155456543,10.76315689086914,10.697367668151855,10.710526466369629,260425.0
+2019-11-17,10.736842155456543,10.736842155456543,10.657894134521484,10.684209823608398,541136.0
+2019-11-18,10.657894134521484,10.789472579956055,10.657894134521484,10.776314735412598,437709.0
+2019-11-19,10.76315689086914,10.973684310913086,10.76315689086914,10.947367668151855,1194457.0
+2019-11-20,10.960526466369629,11.144736289978027,10.960526466369629,11.078947067260742,1966921.0
+2019-11-21,11.118420600891113,11.184209823608398,11.052631378173828,11.052631378173828,1457664.0
+2019-11-24,11.052631378173828,11.0921049118042,10.907894134521484,10.921051979064941,646141.0
+2019-11-25,10.894736289978027,10.986842155456543,10.855262756347656,10.88157844543457,724121.0
+2019-11-26,10.921051979064941,10.986842155456543,10.855262756347656,10.934209823608398,742041.0
+2019-11-27,10.947367668151855,11.01315689086914,10.907894134521484,10.921051979064941,444551.0
+2019-11-28,10.921051979064941,10.986842155456543,10.894736289978027,10.973684310913086,272004.0
+2019-12-01,10.934209823608398,11.0921049118042,10.934209823608398,11.078947067260742,616504.0
+2019-12-02,11.0921049118042,11.144736289978027,11.039472579956055,11.065789222717285,719041.0
+2019-12-03,11.052631378173828,11.144736289978027,11.026314735412598,11.039472579956055,1240193.0
+2019-12-04,11.039472579956055,11.13157844543457,11.026314735412598,11.13157844543457,975067.0
+2019-12-05,11.144736289978027,11.460526466369629,11.144736289978027,11.434209823608398,3669080.0
+2019-12-08,11.51315689086914,11.88157844543457,11.447367668151855,11.776314735412598,4179824.0
+2019-12-09,11.88157844543457,12.105262756347656,11.539472579956055,11.63157844543457,3208290.0
+2019-12-10,11.578947067260742,11.63157844543457,11.447367668151855,11.447367668151855,1241306.0
+2019-12-11,11.447367668151855,11.934209823608398,11.447367668151855,11.855262756347656,2983142.0
+2019-12-12,11.88157844543457,11.986842155456543,11.723684310913086,11.76315689086914,2072207.0
+2019-12-15,11.736842155456543,11.828947067260742,11.618420600891113,11.710526466369629,1425388.0
+2019-12-16,11.723684310913086,11.868420600891113,11.684209823608398,11.815789222717285,1804024.0
+2019-12-17,11.8421049118042,11.8421049118042,11.736842155456543,11.815789222717285,1371803.0
+2019-12-18,11.8421049118042,12.01315689086914,11.815789222717285,11.894736289978027,2425385.0
+2019-12-19,11.894736289978027,11.921051979064941,11.815789222717285,11.855262756347656,2252206.0
+2019-12-22,11.868420600891113,12.026314735412598,11.8421049118042,12.026314735412598,1882533.0
+2019-12-23,12.052631378173828,12.315789222717285,12.01315689086914,12.289472579956055,2871984.0
+2019-12-24,12.328947067260742,12.736842155456543,12.328947067260742,12.736842155456543,4724569.0
+2019-12-25,12.76315689086914,12.947367668151855,12.38157844543457,12.51315689086914,4369525.0
+2019-12-26,12.51315689086914,12.552631378173828,12.315789222717285,12.447367668151855,1479671.0
+2019-12-29,12.5,12.697367668151855,12.447367668151855,12.644736289978027,1210933.0
+2019-12-30,12.657894134521484,12.671051979064941,12.51315689086914,12.526314735412598,949328.0
+2019-12-31,12.539472579956055,12.63157844543457,12.460526466369629,12.5921049118042,1009242.0
+2020-01-01,12.63157844543457,12.947367668151855,12.63157844543457,12.934209823608398,3133810.0
+2020-01-02,12.947367668151855,13.144736289978027,12.947367668151855,13.0,2239423.0
+2020-01-05,12.5,12.828947067260742,12.460526466369629,12.486842155456543,2071063.0
+2020-01-06,12.434209823608398,12.565789222717285,12.184209823608398,12.3421049118042,1468140.0
+2020-01-07,12.368420600891113,12.5921049118042,12.368420600891113,12.434209823608398,1314500.0
+2020-01-08,12.171051979064941,12.394736289978027,12.039472579956055,12.171051979064941,1790500.0
+2020-01-09,12.473684310913086,12.986842155456543,12.434209823608398,12.921051979064941,4311043.0
+2020-01-12,13.078947067260742,13.657894134521484,13.078947067260742,13.5,6948459.0
+2020-01-13,13.552631378173828,13.63157844543457,13.289472579956055,13.473684310913086,3059508.0
+2020-01-14,13.5,13.552631378173828,13.289472579956055,13.473684310913086,2492739.0
+2020-01-15,13.5,14.0,13.368420600891113,13.76315689086914,5110145.0
+2020-01-16,13.921051979064941,14.13157844543457,13.789472579956055,14.0,5022885.0
+2020-01-19,14.078947067260742,14.289472579956055,13.947367668151855,14.210526466369629,3382826.0
+2020-01-20,14.26315689086914,14.26315689086914,14.026314735412598,14.052631378173828,1624867.0
+2020-01-21,14.052631378173828,14.052631378173828,13.815789222717285,13.894736289978027,1660714.0
+2020-01-22,13.868420600891113,14.078947067260742,13.868420600891113,14.078947067260742,1502346.0
+2020-01-23,14.13157844543457,14.5,13.973684310913086,14.5,5107385.0
+2020-01-26,14.5,15.63157844543457,14.5,15.315789222717285,7353826.0
+2020-01-27,15.473684310913086,15.710526466369629,14.684209823608398,15.13157844543457,5860116.0
+2020-01-28,15.13157844543457,15.394736289978027,15.0,15.157894134521484,3619388.0
+2020-01-29,15.157894134521484,15.394736289978027,15.105262756347656,15.184209823608398,3344761.0
+2020-01-30,15.26315689086914,15.26315689086914,15.026314735412598,15.078947067260742,1585382.0
+2020-02-02,14.894736289978027,15.184209823608398,14.526314735412598,15.13157844543457,3378823.0
+2020-02-03,15.157894134521484,15.184209823608398,14.894736289978027,14.921051979064941,2032540.0
+2020-02-04,14.973684310913086,15.0,14.3421049118042,14.447367668151855,3979897.0
+2020-02-05,14.421051979064941,14.421051979064941,13.63157844543457,13.63157844543457,6395527.0
+2020-02-06,13.605262756347656,13.789472579956055,13.184209823608398,13.657894134521484,4405072.0
+2020-02-09,13.578947067260742,13.63157844543457,13.236842155456543,13.394736289978027,2846362.0
+2020-02-10,13.421051979064941,13.76315689086914,13.236842155456543,13.552631378173828,2411790.0
+2020-02-11,13.63157844543457,14.026314735412598,13.394736289978027,13.921051979064941,2629125.0
+2020-02-12,13.921051979064941,14.052631378173828,13.76315689086914,13.8421049118042,2828694.0
+2020-02-13,13.973684310913086,13.973684310913086,13.368420600891113,13.394736289978027,2602559.0
+2020-02-16,13.394736289978027,13.394736289978027,13.394736289978027,13.394736289978027,0.0
+2020-02-17,13.26315689086914,13.421051979064941,13.26315689086914,13.315789222717285,932170.0
+2020-02-18,13.3421049118042,13.3421049118042,13.184209823608398,13.210526466369629,800519.0
+2020-02-19,13.26315689086914,13.5,13.236842155456543,13.473684310913086,946079.0
+2020-02-20,13.5,13.710526466369629,13.473684310913086,13.526314735412598,1848255.0
+2020-02-23,13.552631378173828,13.552631378173828,13.368420600891113,13.421051979064941,1038050.0
+2020-02-24,13.368420600891113,13.368420600891113,12.776314735412598,12.802631378173828,2501526.0
+2020-02-25,12.736842155456543,12.960526466369629,12.51315689086914,12.934209823608398,2342671.0
+2020-02-26,12.710526466369629,12.947367668151855,12.710526466369629,12.802631378173828,1160979.0
+2020-02-27,12.723684310913086,12.76315689086914,12.447367668151855,12.486842155456543,1393681.0
+2020-03-01,12.105262756347656,12.171051979064941,11.815789222717285,11.815789222717285,1963798.0
+2020-03-02,11.947367668151855,12.236842155456543,11.855262756347656,11.894736289978027,1603672.0
+2020-03-03,12.052631378173828,12.526314735412598,12.026314735412598,12.526314735412598,2680742.0
+2020-03-04,12.526314735412598,12.526314735412598,12.526314735412598,12.526314735412598,0.0
+2020-03-05,12.618420600891113,12.63157844543457,12.276314735412598,12.368420600891113,1495166.0
+2020-03-08,11.697367668151855,11.736842155456543,11.13157844543457,11.144736289978027,1925308.0
+2020-03-09,10.039472579956055,10.473684310913086,10.039472579956055,10.197367668151855,2117651.0
+2020-03-10,10.552631378173828,11.210526466369629,10.526314735412598,11.210526466369629,2989411.0
+2020-03-11,11.25,11.447367668151855,10.526314735412598,10.710526466369629,3109079.0
+2020-03-12,10.51315689086914,10.657894134521484,9.868420600891113,10.565789222717285,1838950.0
+2020-03-15,10.88157844543457,11.052631378173828,10.5,10.5,1544058.0
+2020-03-16,10.394736289978027,10.394736289978027,10.0,10.039472579956055,1327953.0
+2020-03-17,10.065789222717285,10.315789222717285,9.921051979064941,10.197367668151855,1369375.0
+2020-03-18,10.289472579956055,10.460526466369629,10.052631378173828,10.25,1982979.0
+2020-03-19,10.236842155456543,10.394736289978027,10.052631378173828,10.38157844543457,2361787.0
+2020-03-22,10.38157844543457,10.38157844543457,10.065789222717285,10.065789222717285,1297512.0
+2020-03-23,10.052631378173828,10.144736289978027,9.63157844543457,9.710526466369629,1351795.0
+2020-03-24,9.986842155456543,9.986842155456543,9.776314735412598,9.934209823608398,1661160.0
+2020-03-25,10.078947067260742,10.355262756347656,9.671051979064941,9.88157844543457,4260268.0
+2020-03-26,9.934209823608398,10.078947067260742,9.802631378173828,10.039472579956055,1352985.0
+2020-03-29,9.960526466369629,10.605262756347656,9.907894134521484,10.526314735412598,3342865.0
+2020-03-30,10.526314735412598,10.723684310913086,10.447367668151855,10.5,2064079.0
+2020-03-31,10.526314735412598,10.63157844543457,10.526314735412598,10.578947067260742,1219024.0
+2020-04-01,10.526314735412598,10.578947067260742,10.5,10.526314735412598,764485.0
+2020-04-02,10.526314735412598,10.684209823608398,10.526314735412598,10.63157844543457,2081454.0
+2020-04-05,10.723684310913086,10.789472579956055,10.565789222717285,10.578947067260742,1546965.0
+2020-04-06,10.578947067260742,10.644736289978027,10.539472579956055,10.63157844543457,1000341.0
+2020-04-07,10.657894134521484,10.710526466369629,10.578947067260742,10.671051979064941,1366202.0
+2020-04-08,10.710526466369629,10.710526466369629,10.578947067260742,10.63157844543457,1046427.0
+2020-04-09,10.723684310913086,11.118420600891113,10.723684310913086,10.776314735412598,3796558.0
+2020-04-12,10.802631378173828,10.8421049118042,10.63157844543457,10.657894134521484,1260850.0
+2020-04-13,10.710526466369629,10.75,10.5921049118042,10.605262756347656,938429.0
+2020-04-14,10.644736289978027,10.88157844543457,10.565789222717285,10.855262756347656,3081038.0
+2020-04-15,10.868420600891113,10.921051979064941,10.605262756347656,10.671051979064941,1794386.0
+2020-04-16,10.618420600891113,10.618420600891113,10.394736289978027,10.434209823608398,1719040.0
+2020-04-19,10.51315689086914,10.526314735412598,10.394736289978027,10.486842155456543,689439.0
+2020-04-20,10.486842155456543,10.486842155456543,10.368420600891113,10.421051979064941,513940.0
+2020-04-21,10.328947067260742,10.328947067260742,10.210526466369629,10.25,789837.0
+2020-04-22,10.25,10.394736289978027,10.13157844543457,10.394736289978027,654968.0
+2020-04-23,10.5921049118042,10.657894134521484,10.486842155456543,10.526314735412598,1302148.0
+2020-04-26,10.644736289978027,10.907894134521484,10.605262756347656,10.855262756347656,2085233.0
+2020-04-27,10.894736289978027,10.986842155456543,10.776314735412598,10.815789222717285,2033930.0
+2020-04-28,10.776314735412598,10.8421049118042,10.657894134521484,10.815789222717285,1235560.0
+2020-04-29,10.921051979064941,11.184209823608398,10.921051979064941,11.052631378173828,2469186.0
+2020-04-30,11.184209823608398,11.25,11.078947067260742,11.184209823608398,2006232.0
+2020-05-03,10.526314735412598,10.526314735412598,10.065789222717285,10.065789222717285,2535037.0
+2020-05-04,9.671051979064941,10.236842155456543,9.671051979064941,10.157894134521484,1070178.0
+2020-05-05,10.3421049118042,10.460526466369629,10.315789222717285,10.394736289978027,863913.0
+2020-05-06,10.526314735412598,10.605262756347656,10.26315689086914,10.3421049118042,995179.0
+2020-05-07,10.315789222717285,10.38157844543457,10.223684310913086,10.3421049118042,438145.0
+2020-05-10,10.394736289978027,10.421051979064941,10.289472579956055,10.328947067260742,321816.0
+2020-05-11,9.868420600891113,10.052631378173828,9.855262756347656,10.026314735412598,764613.0
+2020-05-12,10.026314735412598,10.157894134521484,10.0,10.13157844543457,509215.0
+2020-05-13,10.184209823608398,10.26315689086914,10.144736289978027,10.223684310913086,504788.0
+2020-05-14,10.236842155456543,10.236842155456543,10.13157844543457,10.184209823608398,377778.0
+2020-05-17,10.289472579956055,10.315789222717285,10.01315689086914,10.105262756347656,1014039.0
+2020-05-18,10.13157844543457,10.171051979064941,10.118420600891113,10.171051979064941,470508.0
+2020-05-19,10.289472579956055,10.302631378173828,10.210526466369629,10.276314735412598,862549.0
+2020-05-20,10.276314735412598,10.276314735412598,10.13157844543457,10.13157844543457,663529.0
+2020-05-21,10.13157844543457,10.25,10.105262756347656,10.25,695013.0
+2020-05-31,10.657894134521484,10.855262756347656,10.526314735412598,10.776314735412598,2959344.0
+2020-06-01,11.0,11.0,10.789472579956055,10.894736289978027,2164262.0
+2020-06-02,10.88157844543457,10.934209823608398,10.802631378173828,10.815789222717285,1237298.0
+2020-06-03,10.789472579956055,10.815789222717285,10.657894134521484,10.671051979064941,1591662.0
+2020-06-04,10.657894134521484,10.671051979064941,10.552631378173828,10.657894134521484,796847.0
+2020-06-07,10.76315689086914,10.776314735412598,10.723684310913086,10.75,831535.0
+2020-06-08,10.75,10.828947067260742,10.723684310913086,10.76315689086914,952962.0
+2020-06-09,10.789472579956055,10.815789222717285,10.63157844543457,10.723684310913086,1085102.0
+2020-06-10,10.671051979064941,10.868420600891113,10.671051979064941,10.868420600891113,1884597.0
+2020-06-11,10.868420600891113,10.973684310913086,10.776314735412598,10.815789222717285,2625469.0
+2020-06-14,10.76315689086914,10.88157844543457,10.723684310913086,10.789472579956055,1159582.0
+2020-06-15,10.789472579956055,10.868420600891113,10.723684310913086,10.828947067260742,1660653.0
+2020-06-16,10.88157844543457,10.921051979064941,10.8421049118042,10.855262756347656,2194067.0
+2020-06-17,10.88157844543457,10.921051979064941,10.802631378173828,10.815789222717285,1696079.0
+2020-06-18,10.815789222717285,10.907894134521484,10.789472579956055,10.907894134521484,1113443.0
+2020-06-21,10.947367668151855,11.157894134521484,10.934209823608398,11.039472579956055,2968803.0
+2020-06-22,11.039472579956055,11.223684310913086,10.973684310913086,10.986842155456543,3186528.0
+2020-06-23,10.986842155456543,11.065789222717285,10.947367668151855,11.039472579956055,1050605.0
+2020-06-24,11.065789222717285,11.144736289978027,10.921051979064941,10.986842155456543,2148562.0
+2020-06-25,10.947367668151855,11.26315689086914,10.921051979064941,11.210526466369629,5397457.0
+2020-06-28,11.394736289978027,11.710526466369629,11.3421049118042,11.618420600891113,6509966.0
+2020-06-29,11.63157844543457,11.894736289978027,11.578947067260742,11.828947067260742,5541616.0
+2020-06-30,11.815789222717285,12.0921049118042,11.539472579956055,11.552631378173828,5381780.0
+2020-07-01,11.565789222717285,11.671051979064941,11.38157844543457,11.51315689086914,1979090.0
+2020-07-02,11.539472579956055,11.684209823608398,11.539472579956055,11.552631378173828,1719040.0
+2020-07-05,11.565789222717285,11.723684310913086,11.565789222717285,11.710526466369629,2787318.0
+2020-07-06,11.736842155456543,11.828947067260742,11.63157844543457,11.644736289978027,2995951.0
+2020-07-07,11.657894134521484,11.76315689086914,11.63157844543457,11.710526466369629,1405453.0
+2020-07-08,11.75,11.868420600891113,11.710526466369629,11.868420600891113,3984615.0
+2020-07-09,12.039472579956055,12.302631378173828,12.01315689086914,12.065789222717285,6759906.0
+2020-07-12,12.105262756347656,12.105262756347656,11.973684310913086,11.986842155456543,1904400.0
+2020-07-13,11.986842155456543,12.01315689086914,11.88157844543457,11.921051979064941,1717913.0
+2020-07-14,11.921051979064941,11.921051979064941,11.736842155456543,11.828947067260742,1391458.0
+2020-07-15,11.855262756347656,11.921051979064941,11.8421049118042,11.921051979064941,1060585.0
+2020-07-16,11.973684310913086,11.973684310913086,11.868420600891113,11.894736289978027,1244567.0
+2020-07-19,11.907894134521484,12.13157844543457,11.8421049118042,12.105262756347656,2530434.0
+2020-07-20,12.105262756347656,12.144736289978027,11.5,11.88157844543457,4085570.0
+2020-07-21,11.907894134521484,12.118420600891113,11.855262756347656,12.026314735412598,2650616.0
+2020-07-22,12.052631378173828,12.0921049118042,11.88157844543457,11.986842155456543,3547651.0
+2020-07-23,12.026314735412598,12.026314735412598,11.88157844543457,11.907894134521484,1565422.0
+2020-07-26,11.934209823608398,12.105262756347656,11.815789222717285,12.052631378173828,4697503.0
+2020-07-27,12.0921049118042,12.157894134521484,11.960526466369629,11.973684310913086,2659578.0
+2020-07-28,11.973684310913086,12.078947067260742,11.907894134521484,11.947367668151855,2104998.0
+2020-08-05,12.026314735412598,12.039472579956055,11.973684310913086,12.01315689086914,1163076.0
+2020-08-06,12.01315689086914,12.052631378173828,11.973684310913086,12.01315689086914,1208776.0
+2020-08-09,12.039472579956055,12.052631378173828,12.0,12.039472579956055,1414901.0
+2020-08-10,12.052631378173828,12.078947067260742,11.986842155456543,12.039472579956055,1267276.0
+2020-08-11,12.039472579956055,12.210526466369629,11.973684310913086,12.197367668151855,2833803.0
+2020-08-12,12.3421049118042,12.407894134521484,12.210526466369629,12.26315689086914,3321565.0
+2020-08-13,12.26315689086914,12.26315689086914,12.26315689086914,12.26315689086914,0.0
+2020-08-16,12.368420600891113,12.434209823608398,12.3421049118042,12.355262756347656,1775081.0
+2020-08-17,12.355262756347656,12.355262756347656,11.986842155456543,12.171051979064941,2145608.0
+2020-08-18,12.171051979064941,12.210526466369629,12.0921049118042,12.210526466369629,975941.0
+2020-08-19,12.236842155456543,12.302631378173828,12.144736289978027,12.25,1730739.0
+2020-08-20,12.25,12.289472579956055,12.184209823608398,12.223684310913086,1198208.0
+2020-08-23,12.25,12.289472579956055,12.210526466369629,12.223684310913086,1246725.0
+2020-08-24,12.25,12.394736289978027,12.223684310913086,12.3421049118042,2542405.0
+2020-08-25,12.38157844543457,12.394736289978027,12.289472579956055,12.302631378173828,1565349.0
+2020-08-26,12.289472579956055,12.368420600891113,12.25,12.26315689086914,1203251.0
+2020-08-27,12.26315689086914,12.394736289978027,12.25,12.302631378173828,2293063.0
+2020-08-30,12.394736289978027,12.710526466369629,12.38157844543457,12.697367668151855,6031537.0
+2020-08-31,12.789472579956055,12.828947067260742,12.697367668151855,12.75,2849460.0
+2020-09-01,12.736842155456543,12.76315689086914,12.526314735412598,12.578947067260742,2375510.0
+2020-09-02,12.565789222717285,12.697367668151855,12.447367668151855,12.63157844543457,2302276.0
+2020-09-03,12.684209823608398,12.723684310913086,12.565789222717285,12.644736289978027,1874297.0
+2020-09-06,12.63157844543457,12.697367668151855,12.565789222717285,12.63157844543457,1657291.0
+2020-09-07,12.63157844543457,12.710526466369629,12.605262756347656,12.657894134521484,1378432.0
+2020-09-08,12.76315689086914,13.026314735412598,12.76315689086914,12.828947067260742,5049715.0
+2020-09-09,12.605262756347656,12.828947067260742,12.51315689086914,12.815789222717285,2195792.0
+2020-09-10,12.828947067260742,13.0,12.815789222717285,12.947367668151855,3007318.0
+2020-09-13,12.960526466369629,13.052631378173828,12.960526466369629,13.0,2676097.0
+2020-09-14,13.118420600891113,13.184209823608398,12.934209823608398,13.118420600891113,4821353.0
+2020-09-15,12.986842155456543,13.13157844543457,12.868420600891113,13.065789222717285,3070253.0
+2020-09-16,13.105262756347656,13.26315689086914,13.065789222717285,13.078947067260742,3819533.0
+2020-09-17,13.144736289978027,13.144736289978027,13.026314735412598,13.105262756347656,1645631.0
+2020-09-20,13.13157844543457,13.315789222717285,13.026314735412598,13.289472579956055,4439815.0
+2020-09-21,13.3421049118042,13.789472579956055,13.315789222717285,13.5,6083967.0
+2020-09-22,13.421051979064941,13.63157844543457,13.315789222717285,13.473684310913086,2532062.0
+2020-09-24,13.684209823608398,13.921051979064941,13.63157844543457,13.8421049118042,4624346.0
+2020-09-27,14.052631378173828,14.947367668151855,13.894736289978027,14.8421049118042,7895169.0
+2020-09-28,15.210526466369629,15.552631378173828,14.76315689086914,14.868420600891113,7771175.0
+2020-09-29,14.921051979064941,15.0,14.473684310913086,14.552631378173828,3684209.0
+2020-09-30,14.552631378173828,14.684209823608398,14.394736289978027,14.552631378173828,1966924.0
+2020-10-01,14.657894134521484,14.789472579956055,14.394736289978027,14.526314735412598,3729077.0
+2020-10-04,14.526314735412598,14.815789222717285,14.394736289978027,14.447367668151855,4499836.0
+2020-10-05,14.447367668151855,15.052631378173828,14.13157844543457,14.973684310913086,8663129.0
+2020-10-06,15.13157844543457,16.052631378173828,14.973684310913086,15.921051979064941,17506638.0
+2020-10-07,15.973684310913086,16.26315689086914,15.684209823608398,15.947367668151855,8418691.0
+2020-10-08,15.973684310913086,15.973684310913086,15.684209823608398,15.789472579956055,5994974.0
+2020-10-11,15.789472579956055,15.973684310913086,15.789472579956055,15.8421049118042,4137164.0
+2020-10-12,15.868420600891113,15.921051979064941,15.736842155456543,15.815789222717285,2771777.0
+2020-10-13,15.8421049118042,15.8421049118042,15.736842155456543,15.736842155456543,2636933.0
+2020-10-14,15.736842155456543,16.605262756347656,15.605262756347656,16.31578826904297,15128416.0
+2020-10-15,16.473684310913086,16.89473533630371,16.31578826904297,16.31578826904297,7582614.0
+2020-10-18,16.39473533630371,16.605262756347656,16.236841201782227,16.36842155456543,4177650.0
+2020-10-19,16.447368621826172,16.447368621826172,16.026315689086914,16.052631378173828,2401210.0
+2020-10-20,16.0,16.0,15.578947067260742,15.789472579956055,4208586.0
+2020-10-21,15.947367668151855,15.947367668151855,15.76315689086914,15.815789222717285,2196780.0
+2020-10-22,15.710526466369629,15.789472579956055,15.526314735412598,15.526314735412598,2539338.0
+2020-10-25,15.526314735412598,15.526314735412598,13.973684310913086,13.973684310913086,4504195.0
+2020-10-26,13.973684310913086,14.552631378173828,13.447367668151855,14.315789222717285,5373975.0
+2020-10-27,14.315789222717285,14.526314735412598,14.052631378173828,14.5,2034064.0
+2020-10-28,14.552631378173828,14.552631378173828,14.078947067260742,14.157894134521484,1734130.0
+2020-10-29,13.815789222717285,14.0,13.447367668151855,13.710526466369629,2961588.0
+2020-11-01,13.605262756347656,13.789472579956055,13.394736289978027,13.5,1868099.0
+2020-11-02,13.421051979064941,13.868420600891113,13.421051979064941,13.8421049118042,2252355.0
+2020-11-03,13.947367668151855,14.052631378173828,13.552631378173828,13.63157844543457,1816275.0
+2020-11-04,13.815789222717285,14.026314735412598,13.684209823608398,13.894736289978027,3151479.0
+2020-11-05,13.921051979064941,13.921051979064941,13.605262756347656,13.710526466369629,994197.0
+2020-11-08,13.684209823608398,14.052631378173828,13.684209823608398,14.026314735412598,2514292.0
+2020-11-09,14.105262756347656,14.552631378173828,14.105262756347656,14.526314735412598,3681748.0
+2020-11-10,14.973684310913086,15.026314735412598,14.447367668151855,14.76315689086914,3918553.0
+2020-11-11,14.868420600891113,14.973684310913086,14.605262756347656,14.815789222717285,1560953.0
+2020-11-12,14.947367668151855,14.947367668151855,14.684209823608398,14.815789222717285,1053184.0
+2020-11-15,14.868420600891113,14.947367668151855,14.815789222717285,14.815789222717285,1535518.0
+2020-11-16,14.868420600891113,14.894736289978027,14.710526466369629,14.736842155456543,1386608.0
+2020-11-17,14.8421049118042,15.421051979064941,14.736842155456543,15.236842155456543,4737272.0
+2020-11-18,15.368420600891113,15.421051979064941,15.105262756347656,15.13157844543457,3005797.0
+2020-11-19,15.13157844543457,15.184209823608398,14.947367668151855,15.105262756347656,1821719.0
+2020-11-22,15.13157844543457,15.157894134521484,14.921051979064941,14.921051979064941,1407482.0
+2020-11-23,14.868420600891113,15.078947067260742,14.76315689086914,15.026314735412598,1304433.0
+2020-11-24,15.026314735412598,15.105262756347656,14.973684310913086,15.052631378173828,1220456.0
+2020-11-25,15.052631378173828,15.184209823608398,15.026314735412598,15.078947067260742,2354293.0
+2020-11-26,15.0,15.3421049118042,14.894736289978027,15.26315689086914,4932970.0
+2020-11-29,15.289472579956055,15.5,15.157894134521484,15.210526466369629,3256480.0
+2020-11-30,15.184209823608398,15.184209823608398,15.078947067260742,15.13157844543457,1101203.0
+2020-12-01,15.13157844543457,15.315789222717285,15.052631378173828,15.210526466369629,2363970.0
+2020-12-02,15.13157844543457,15.210526466369629,15.052631378173828,15.13157844543457,1330281.0
+2020-12-03,15.078947067260742,15.26315689086914,15.026314735412598,15.105262756347656,1535361.0
+2020-12-06,15.184209823608398,15.447367668151855,14.789472579956055,14.789472579956055,4166218.0
+2020-12-07,14.868420600891113,14.973684310913086,14.421051979064941,14.868420600891113,3233384.0
+2020-12-08,14.921051979064941,15.0,14.789472579956055,14.868420600891113,1538836.0
+2020-12-09,14.894736289978027,14.973684310913086,14.815789222717285,14.894736289978027,945493.0
+2020-12-10,14.894736289978027,15.078947067260742,14.8421049118042,15.052631378173828,2313886.0
+2020-12-13,15.052631378173828,15.13157844543457,14.973684310913086,14.973684310913086,1606130.0
+2020-12-14,15.0,15.052631378173828,14.894736289978027,14.973684310913086,1092543.0
+2020-12-15,14.947367668151855,15.0,14.921051979064941,14.947367668151855,1025025.0
+2020-12-16,14.973684310913086,15.0,14.894736289978027,14.894736289978027,1093663.0
+2020-12-17,14.921051979064941,14.973684310913086,14.8421049118042,14.868420600891113,1204487.0
+2020-12-20,14.868420600891113,14.947367668151855,14.710526466369629,14.710526466369629,1286961.0
+2020-12-21,14.473684310913086,14.473684310913086,14.026314735412598,14.184209823608398,2950529.0
+2020-12-22,14.315789222717285,14.578947067260742,14.184209823608398,14.578947067260742,1572538.0
+2020-12-23,14.789472579956055,14.789472579956055,14.605262756347656,14.76315689086914,1686897.0
+2020-12-24,14.76315689086914,14.868420600891113,14.63157844543457,14.736842155456543,1309818.0
+2020-12-27,14.76315689086914,14.8421049118042,14.710526466369629,14.815789222717285,1742806.0
+2020-12-28,14.8421049118042,14.8421049118042,14.63157844543457,14.710526466369629,1645694.0
+2020-12-29,14.684209823608398,15.0,14.684209823608398,14.815789222717285,2305694.0
+2020-12-30,14.815789222717285,14.868420600891113,14.657894134521484,14.76315689086914,1149376.0
+2020-12-31,14.789472579956055,14.815789222717285,14.684209823608398,14.684209823608398,1003517.0
+2021-01-03,14.684209823608398,14.684209823608398,14.3421049118042,14.473684310913086,1492076.0
+2021-01-04,14.526314735412598,14.578947067260742,14.473684310913086,14.552631378173828,490093.0
+2021-01-05,14.552631378173828,14.578947067260742,14.3421049118042,14.394736289978027,1129249.0
+2021-01-06,14.421051979064941,14.526314735412598,14.394736289978027,14.447367668151855,544477.0
+2021-01-07,14.421051979064941,14.526314735412598,14.421051979064941,14.473684310913086,698554.0
+2021-01-10,14.552631378173828,14.710526466369629,14.552631378173828,14.684209823608398,1067821.0
+2021-01-11,14.76315689086914,15.736842155456543,14.736842155456543,15.289472579956055,15110428.0
+2021-01-12,15.368420600891113,15.368420600891113,15.0,15.105262756347656,2427957.0
+2021-01-13,15.078947067260742,15.078947067260742,14.894736289978027,14.947367668151855,1431365.0
+2021-01-14,14.947367668151855,15.0,14.76315689086914,15.0,1663754.0
+2021-01-17,14.973684310913086,15.368420600891113,14.894736289978027,15.210526466369629,4699102.0
+2021-01-18,15.26315689086914,15.289472579956055,14.868420600891113,15.026314735412598,2618586.0
+2021-01-19,15.026314735412598,15.13157844543457,14.947367668151855,14.947367668151855,1122573.0
+2021-01-20,14.947367668151855,15.026314735412598,14.894736289978027,14.973684310913086,863964.0
+2021-01-21,15.0,15.0,14.868420600891113,14.947367668151855,778186.0
+2021-01-24,14.947367668151855,14.947367668151855,14.789472579956055,14.868420600891113,970847.0
+2021-01-25,14.894736289978027,14.973684310913086,14.815789222717285,14.8421049118042,937911.0
+2021-01-26,14.8421049118042,14.8421049118042,14.736842155456543,14.76315689086914,831771.0
+2021-01-27,14.8421049118042,15.0,14.76315689086914,14.973684310913086,1141678.0
+2021-01-28,14.894736289978027,14.947367668151855,14.8421049118042,14.921051979064941,564530.0
+2021-01-31,14.868420600891113,15.0,14.684209823608398,14.736842155456543,1331303.0
+2021-02-01,14.736842155456543,14.868420600891113,14.684209823608398,14.710526466369629,993477.0
+2021-02-02,14.76315689086914,14.815789222717285,14.552631378173828,14.578947067260742,1001789.0
+2021-02-03,14.552631378173828,14.605262756347656,14.394736289978027,14.421051979064941,1404091.0
+2021-02-04,14.3421049118042,14.473684310913086,14.13157844543457,14.421051979064941,1175818.0
+2021-02-07,14.473684310913086,14.657894134521484,14.473684310913086,14.526314735412598,893265.0
+2021-02-08,14.5,14.657894134521484,14.5,14.657894134521484,1330317.0
+2021-02-09,14.684209823608398,14.736842155456543,14.605262756347656,14.63157844543457,842134.0
+2021-02-10,14.63157844543457,14.684209823608398,14.5,14.552631378173828,992222.0
+2021-02-11,14.552631378173828,14.63157844543457,14.473684310913086,14.605262756347656,924195.0
+2021-02-14,14.63157844543457,14.657894134521484,14.552631378173828,14.63157844543457,841248.0
+2021-02-15,14.63157844543457,14.63157844543457,14.552631378173828,14.63157844543457,1124378.0
+2021-02-16,14.63157844543457,14.657894134521484,14.526314735412598,14.605262756347656,1173835.0
+2021-02-17,14.605262756347656,14.868420600891113,14.578947067260742,14.815789222717285,2644679.0
+2021-02-18,14.947367668151855,14.973684310913086,14.736842155456543,14.736842155456543,2496534.0
+2021-02-21,14.815789222717285,14.868420600891113,14.736842155456543,14.789472579956055,990148.0
+2021-02-22,14.789472579956055,14.789472579956055,14.684209823608398,14.710526466369629,1066084.0
+2021-02-23,14.736842155456543,14.76315689086914,14.63157844543457,14.684209823608398,1177879.0
+2021-02-24,14.710526466369629,14.736842155456543,14.526314735412598,14.605262756347656,1430562.0
+2021-02-25,14.684209823608398,14.710526466369629,14.605262756347656,14.63157844543457,731170.0
+2021-02-28,14.605262756347656,14.63157844543457,14.526314735412598,14.605262756347656,985805.0
+2021-03-01,14.605262756347656,14.789472579956055,14.578947067260742,14.710526466369629,1826998.0
+2021-03-02,14.76315689086914,15.105262756347656,14.710526466369629,15.0,6853414.0
+2021-03-03,15.13157844543457,15.421051979064941,15.026314735412598,15.157894134521484,6116273.0
+2021-03-04,15.236842155456543,15.76315689086914,15.157894134521484,15.63157844543457,10113491.0
+2021-03-07,15.8421049118042,16.052631378173828,15.736842155456543,15.868420600891113,5776186.0
+2021-03-08,15.868420600891113,16.157894134521484,15.789472579956055,16.157894134521484,5654016.0
+2021-03-09,16.1842098236084,16.289472579956055,16.026315689086914,16.210525512695312,5122307.0
+2021-03-10,16.236841201782227,16.26315689086914,15.894736289978027,15.947367668151855,3135196.0
+2021-03-11,15.947367668151855,16.052631378173828,15.789472579956055,15.921051979064941,1743307.0
+2021-03-14,16.0,16.447368621826172,15.868420600891113,16.078947067260742,8355392.0
+2021-03-15,16.210525512695312,16.210525512695312,16.026315689086914,16.105262756347656,2732012.0
+2021-03-16,16.13157844543457,16.13157844543457,15.947367668151855,16.105262756347656,2070628.0
+2021-03-17,16.105262756347656,16.105262756347656,16.0,16.0,1543529.0
+2021-03-18,16.026315689086914,16.078947067260742,15.921051979064941,15.973684310913086,1070061.0
+2021-03-21,15.868420600891113,15.973684310913086,15.868420600891113,15.921051979064941,1042346.0
+2021-03-22,15.921051979064941,16.052631378173828,15.894736289978027,16.052631378173828,972496.0
+2021-03-23,16.078947067260742,16.078947067260742,15.947367668151855,15.973684310913086,1451324.0
+2021-03-24,15.894736289978027,16.052631378173828,15.894736289978027,16.052631378173828,1550748.0
+2021-03-25,16.026315689086914,16.026315689086914,15.947367668151855,16.026315689086914,844534.0
+2021-03-28,16.052631378173828,16.052631378173828,15.973684310913086,16.026315689086914,1116231.0
+2021-03-29,16.026315689086914,16.13157844543457,15.973684310913086,16.105262756347656,1729589.0
+2021-03-30,16.078947067260742,16.157894134521484,16.0,16.157894134521484,1867183.0
+2021-03-31,15.789472579956055,15.789472579956055,15.5,15.76315689086914,5907954.0
+2021-04-01,15.815789222717285,15.921051979064941,15.736842155456543,15.921051979064941,2090334.0
+2021-04-04,15.947367668151855,16.657894134521484,15.947367668151855,16.26315689086914,13367379.0
+2021-04-05,16.26315689086914,16.31578826904297,16.078947067260742,16.26315689086914,4321924.0
+2021-04-06,16.26315689086914,16.26315689086914,16.052631378173828,16.105262756347656,2456636.0
+2021-04-07,16.105262756347656,16.105262756347656,16.105262756347656,16.105262756347656,0.0
+2021-04-08,16.1842098236084,16.236841201782227,16.13157844543457,16.157894134521484,1639919.0
+2021-04-11,16.157894134521484,16.157894134521484,16.157894134521484,16.157894134521484,0.0
+2021-04-12,16.36842155456543,16.81578826904297,16.210525512695312,16.552631378173828,11750068.0
+2021-04-13,16.605262756347656,16.605262756347656,16.210525512695312,16.236841201782227,3096412.0
+2021-04-14,16.236841201782227,16.236841201782227,16.078947067260742,16.236841201782227,1623300.0
+2021-04-15,16.236841201782227,16.31578826904297,16.210525512695312,16.289472579956055,2217528.0
+2021-04-18,16.31578826904297,16.605262756347656,16.31578826904297,16.473684310913086,3294665.0
+2021-04-19,16.5,18.105262756347656,16.421052932739258,18.105262756347656,31485530.0
+2021-04-20,18.210525512695312,19.6842098236084,17.81578826904297,18.342105865478516,37218842.0
+2021-04-21,18.421052932739258,19.552631378173828,18.342105865478516,18.973684310913086,22299625.0
+2021-04-22,18.973684310913086,19.210525512695312,18.6842098236084,18.736841201782227,6522639.0
+2021-04-25,18.842105865478516,19.342105865478516,18.76315689086914,19.13157844543457,11892102.0
+2021-04-26,19.210525512695312,19.31578826904297,18.89473533630371,19.0,4776398.0
+2021-04-27,19.0,19.0,18.76315689086914,18.81578826904297,3045716.0
+2021-04-28,18.76315689086914,18.76315689086914,18.052631378173828,18.5,8037582.0
+2021-04-29,18.473684310913086,18.5,18.31578826904297,18.342105865478516,2406123.0
+2021-05-02,18.342105865478516,18.342105865478516,18.052631378173828,18.157894134521484,2523048.0
+2021-05-03,18.105262756347656,18.26315689086914,17.63157844543457,17.973684310913086,3677638.0
+2021-05-04,17.947368621826172,18.157894134521484,17.842105865478516,18.105262756347656,1403137.0
+2021-05-05,18.13157844543457,18.13157844543457,17.921052932739258,17.947368621826172,1184219.0
+2021-05-06,17.89473533630371,17.921052932739258,17.76315689086914,17.81578826904297,1026003.0
+2021-05-09,17.81578826904297,18.0,17.81578826904297,18.0,657589.0
+2021-05-10,18.026315689086914,18.526315689086914,18.0,18.210525512695312,2224246.0
+2021-05-17,18.210525512695312,18.39473533630371,18.1842098236084,18.289472579956055,1335134.0
+2021-05-18,18.36842155456543,18.947368621826172,18.210525512695312,18.81578826904297,8435643.0
+2021-05-19,18.842105865478516,19.026315689086914,18.657894134521484,18.710525512695312,3034483.0
+2021-05-20,18.710525512695312,18.710525512695312,18.473684310913086,18.605262756347656,1621729.0
+2021-05-23,18.526315689086914,18.552631378173828,18.39473533630371,18.473684310913086,2266733.0
+2021-05-24,18.473684310913086,18.81578826904297,18.39473533630371,18.5,6040983.0
+2021-05-25,18.973684310913086,19.026315689086914,18.63157844543457,18.710525512695312,2814233.0
+2021-05-26,18.710525512695312,18.710525512695312,18.552631378173828,18.605262756347656,1512088.0
+2021-05-27,18.63157844543457,18.63157844543457,18.526315689086914,18.552631378173828,1441420.0
+2021-05-30,18.63157844543457,18.789472579956055,18.526315689086914,18.710525512695312,3130259.0
+2021-05-31,18.76315689086914,18.789472579956055,18.605262756347656,18.63157844543457,1605158.0
+2021-06-01,18.63157844543457,18.657894134521484,18.552631378173828,18.605262756347656,1734928.0
+2021-06-02,18.578947067260742,18.63157844543457,18.526315689086914,18.526315689086914,1040858.0
+2021-06-03,18.552631378173828,18.578947067260742,18.473684310913086,18.526315689086914,921050.0
+2021-06-06,18.63157844543457,18.63157844543457,18.447368621826172,18.552631378173828,1380984.0
+2021-06-07,18.63157844543457,18.63157844543457,18.5,18.605262756347656,1036805.0
+2021-06-08,18.605262756347656,18.63157844543457,18.157894134521484,18.473684310913086,1910544.0
+2021-06-09,18.473684310913086,18.552631378173828,18.421052932739258,18.5,1292266.0
+2021-06-10,18.473684310913086,18.5,18.421052932739258,18.473684310913086,808502.0
+2021-06-13,18.421052932739258,18.526315689086914,18.421052932739258,18.447368621826172,939634.0
+2021-06-14,18.5,18.5,18.1842098236084,18.36842155456543,1360796.0
+2021-06-15,18.289472579956055,18.39473533630371,18.210525512695312,18.236841201782227,1053093.0
+2021-06-16,18.236841201782227,18.31578826904297,18.210525512695312,18.31578826904297,1070354.0
+2021-06-17,18.31578826904297,18.5,18.210525512695312,18.31578826904297,1696932.0
+2021-06-20,18.31578826904297,18.31578826904297,18.157894134521484,18.1842098236084,1130690.0
+2021-06-21,18.157894134521484,18.31578826904297,18.105262756347656,18.289472579956055,809583.0
+2021-06-22,18.31578826904297,18.421052932739258,18.210525512695312,18.289472579956055,1257359.0
+2021-06-23,18.26315689086914,18.789472579956055,18.236841201782227,18.6842098236084,4202859.0
+2021-06-24,18.76315689086914,19.052631378173828,18.526315689086914,18.81578826904297,11202120.0
+2021-06-27,18.81578826904297,18.81578826904297,18.81578826904297,18.81578826904297,0.0
+2021-06-28,19.39473533630371,19.526315689086914,19.078947067260742,19.13157844543457,4689220.0
+2021-06-29,19.157894134521484,19.236841201782227,19.0,19.13157844543457,3016810.0
+2021-06-30,19.078947067260742,19.1842098236084,18.947368621826172,19.0,1587394.0
+2021-07-01,19.0,19.36842155456543,18.973684310913086,19.13157844543457,3536851.0
+2021-07-04,19.210525512695312,19.289472579956055,19.052631378173828,19.078947067260742,2092527.0
+2021-07-05,19.078947067260742,19.13157844543457,18.81578826904297,18.86842155456543,1692777.0
+2021-07-06,18.86842155456543,19.078947067260742,18.789472579956055,18.842105865478516,1450206.0
+2021-07-07,18.842105865478516,18.842105865478516,18.578947067260742,18.63157844543457,1478573.0
+2021-07-08,18.605262756347656,18.605262756347656,18.421052932739258,18.526315689086914,1385451.0
+2021-07-11,18.526315689086914,18.526315689086914,18.289472579956055,18.289472579956055,1424134.0
+2021-07-12,18.289472579956055,18.421052932739258,18.026315689086914,18.342105865478516,1200074.0
+2021-07-13,18.39473533630371,18.421052932739258,18.289472579956055,18.31578826904297,1220335.0
+2021-07-14,18.342105865478516,18.552631378173828,18.31578826904297,18.447368621826172,689924.0
+2021-07-15,18.473684310913086,18.657894134521484,18.473684310913086,18.63157844543457,1028438.0
+2021-07-25,18.6842098236084,18.736841201782227,18.552631378173828,18.578947067260742,820929.0
+2021-07-26,18.578947067260742,18.657894134521484,18.421052932739258,18.473684310913086,693981.0
+2021-07-27,18.5,18.552631378173828,18.473684310913086,18.5,404565.0
+2021-07-28,18.5,18.526315689086914,18.421052932739258,18.473684310913086,322209.0
+2021-07-29,18.526315689086914,18.552631378173828,18.447368621826172,18.5,640751.0
+2021-08-01,18.526315689086914,18.552631378173828,18.447368621826172,18.552631378173828,754838.0
+2021-08-02,18.552631378173828,18.86842155456543,18.552631378173828,18.657894134521484,1962113.0
+2021-08-03,18.657894134521484,18.6842098236084,18.5,18.526315689086914,919228.0
+2021-08-04,18.526315689086914,18.552631378173828,18.39473533630371,18.39473533630371,1017372.0
+2021-08-05,18.39473533630371,18.526315689086914,18.36842155456543,18.473684310913086,945867.0
+2021-08-08,18.473684310913086,18.5,18.421052932739258,18.447368621826172,733268.0
+2021-08-09,18.421052932739258,18.421052932739258,18.236841201782227,18.31578826904297,1119331.0
+2021-08-10,18.289472579956055,18.36842155456543,18.236841201782227,18.31578826904297,612759.0
+2021-08-11,18.31578826904297,18.31578826904297,18.210525512695312,18.236841201782227,575112.0
+2021-08-12,18.078947067260742,18.236841201782227,18.052631378173828,18.157894134521484,866450.0
+2021-08-15,18.157894134521484,18.1842098236084,18.052631378173828,18.105262756347656,466454.0
+2021-08-16,18.078947067260742,18.105262756347656,17.947368621826172,17.973684310913086,727807.0
+2021-08-17,17.947368621826172,18.026315689086914,17.89473533630371,17.921052932739258,391090.0
+2021-08-18,17.921052932739258,18.0,17.842105865478516,17.842105865478516,335309.0
+2021-08-19,17.789472579956055,17.789472579956055,17.605262756347656,17.63157844543457,733481.0
+2021-08-22,17.63157844543457,17.710525512695312,17.078947067260742,17.105262756347656,1275066.0
+2021-08-23,17.105262756347656,17.39473533630371,17.105262756347656,17.105262756347656,616747.0
+2021-08-24,17.13157844543457,17.26315689086914,17.052631378173828,17.236841201782227,963683.0
+2021-08-25,17.289472579956055,17.36842155456543,17.078947067260742,17.105262756347656,824843.0
+2021-08-26,17.157894134521484,17.1842098236084,17.078947067260742,17.13157844543457,759607.0
+2021-08-29,17.13157844543457,17.289472579956055,17.13157844543457,17.236841201782227,792855.0
+2021-08-30,17.342105865478516,17.36842155456543,17.236841201782227,17.36842155456543,872169.0
+2021-08-31,17.39473533630371,17.421052932739258,17.342105865478516,17.36842155456543,708758.0
+2021-09-01,17.421052932739258,17.473684310913086,17.36842155456543,17.447368621826172,393244.0
+2021-09-02,17.473684310913086,17.578947067260742,17.473684310913086,17.552631378173828,533821.0
+2021-09-05,17.552631378173828,17.605262756347656,17.421052932739258,17.552631378173828,476863.0
+2021-09-06,17.578947067260742,17.63157844543457,17.473684310913086,17.526315689086914,549715.0
+2021-09-07,17.552631378173828,17.736841201782227,17.5,17.605262756347656,932172.0
+2021-09-08,17.657894134521484,17.6842098236084,17.421052932739258,17.447368621826172,574977.0
+2021-09-09,17.36842155456543,17.526315689086914,17.26315689086914,17.289472579956055,1710989.0
+2021-09-12,17.36842155456543,17.36842155456543,17.105262756347656,17.157894134521484,993147.0
+2021-09-13,17.157894134521484,17.342105865478516,17.052631378173828,17.105262756347656,1476401.0
+2021-09-14,17.105262756347656,17.1842098236084,17.078947067260742,17.105262756347656,931717.0
+2021-09-15,17.105262756347656,17.105262756347656,16.947368621826172,16.973684310913086,1131457.0
+2021-09-16,16.973684310913086,17.078947067260742,16.89473533630371,16.947368621826172,1069738.0
+2021-09-19,16.973684310913086,17.052631378173828,16.86842155456543,16.89473533630371,675519.0
+2021-09-20,16.89473533630371,16.89473533630371,16.578947067260742,16.605262756347656,940185.0
+2021-09-21,16.526315689086914,16.973684310913086,16.473684310913086,16.789472579956055,853029.0
+2021-09-22,16.81578826904297,16.973684310913086,16.657894134521484,16.710525512695312,579566.0
+2021-09-26,16.86842155456543,16.973684310913086,16.605262756347656,16.63157844543457,1799670.0
+2021-09-27,16.6842098236084,16.76315689086914,16.578947067260742,16.63157844543457,653885.0
+2021-09-28,16.605262756347656,16.63157844543457,16.36842155456543,16.39473533630371,1367984.0
+2021-09-29,16.447368621826172,16.473684310913086,16.36842155456543,16.421052932739258,525203.0
+2021-09-30,16.473684310913086,16.5,16.421052932739258,16.473684310913086,635510.0
+2021-10-03,16.473684310913086,16.5,16.39473533630371,16.39473533630371,435138.0
+2021-10-04,16.36842155456543,16.39473533630371,16.105262756347656,16.157894134521484,799586.0
+2021-10-05,16.157894134521484,16.157894134521484,15.973684310913086,16.078947067260742,713851.0
+2021-10-06,16.052631378173828,16.236841201782227,16.0,16.157894134521484,884788.0
+2021-10-07,16.1842098236084,16.1842098236084,16.052631378173828,16.13157844543457,517608.0
+2021-10-10,16.13157844543457,16.13157844543457,15.736842155456543,15.8421049118042,793696.0
+2021-10-11,15.8421049118042,15.8421049118042,15.8421049118042,15.8421049118042,0.0
+2021-10-12,16.31578826904297,16.31578826904297,15.947367668151855,16.026315689086914,743388.0
+2021-10-13,16.052631378173828,16.105262756347656,15.973684310913086,16.052631378173828,443160.0
+2021-10-14,16.078947067260742,16.13157844543457,16.0,16.052631378173828,487510.0
+2021-10-17,16.078947067260742,16.236841201782227,16.078947067260742,16.210525512695312,646199.0
+2021-10-18,16.210525512695312,16.289472579956055,16.157894134521484,16.1842098236084,688170.0
+2021-10-19,16.1842098236084,16.1842098236084,16.0,16.052631378173828,684452.0
+2021-10-20,16.078947067260742,16.078947067260742,15.973684310913086,16.0,257767.0
+2021-10-21,15.947367668151855,16.026315689086914,15.815789222717285,16.0,605850.0
+2021-10-24,16.0,16.0,15.789472579956055,15.921051979064941,655206.0
+2021-10-25,15.894736289978027,16.0,15.789472579956055,15.868420600891113,542308.0
+2021-10-26,15.868420600891113,15.921051979064941,15.815789222717285,15.8421049118042,282651.0
+2021-10-27,15.8421049118042,15.8421049118042,15.736842155456543,15.736842155456543,544344.0
+2021-10-28,15.710526466369629,15.789472579956055,15.657894134521484,15.789472579956055,363463.0
+2021-10-31,15.76315689086914,15.815789222717285,15.710526466369629,15.736842155456543,293514.0
+2021-11-01,15.76315689086914,15.789472579956055,15.736842155456543,15.736842155456543,306222.0
+2021-11-02,15.76315689086914,15.76315689086914,15.657894134521484,15.657894134521484,279051.0
+2021-11-03,15.552631378173828,15.63157844543457,15.368420600891113,15.368420600891113,620686.0
+2021-11-04,15.26315689086914,15.421051979064941,15.210526466369629,15.394736289978027,591625.0
+2021-11-07,15.368420600891113,15.473684310913086,15.289472579956055,15.447367668151855,341232.0
+2021-11-08,15.394736289978027,15.394736289978027,15.184209823608398,15.210526466369629,446896.0
+2021-11-09,15.236842155456543,15.236842155456543,15.078947067260742,15.105262756347656,464555.0
+2021-11-10,15.078947067260742,15.078947067260742,14.894736289978027,15.0,321651.0
+2021-11-11,15.13157844543457,15.184209823608398,15.078947067260742,15.13157844543457,311872.0
+2021-11-14,15.105262756347656,15.526314735412598,15.052631378173828,15.5,1225411.0
+2021-11-15,15.552631378173828,15.605262756347656,15.184209823608398,15.236842155456543,969399.0
+2021-11-16,15.184209823608398,15.184209823608398,15.0,15.0,537693.0
+2021-11-17,15.105262756347656,15.13157844543457,15.0,15.078947067260742,369226.0
+2021-11-18,15.078947067260742,15.078947067260742,15.078947067260742,15.078947067260742,0.0
+2021-11-21,14.868420600891113,14.868420600891113,14.552631378173828,14.657894134521484,584332.0
+2021-11-22,14.605262756347656,14.710526466369629,14.421051979064941,14.605262756347656,590254.0
+2021-11-23,14.552631378173828,14.736842155456543,14.473684310913086,14.710526466369629,525544.0
+2021-11-24,14.736842155456543,14.894736289978027,14.710526466369629,14.76315689086914,407613.0
+2021-11-25,14.76315689086914,14.868420600891113,14.710526466369629,14.789472579956055,237243.0
+2021-11-28,14.789472579956055,14.789472579956055,14.789472579956055,14.789472579956055,0.0
+2021-11-29,14.236842155456543,14.526314735412598,14.078947067260742,14.210526466369629,495303.0
+2021-11-30,14.210526466369629,14.289472579956055,13.947367668151855,14.13157844543457,1223620.0
+2021-12-01,14.13157844543457,14.3421049118042,14.0,14.157894134521484,785674.0
+2021-12-02,14.157894134521484,14.394736289978027,14.13157844543457,14.394736289978027,427368.0
+2021-12-05,14.473684310913086,15.394736289978027,14.473684310913086,15.289472579956055,3284666.0
+2021-12-06,15.315789222717285,15.3421049118042,14.868420600891113,14.921051979064941,1039986.0
+2021-12-07,15.0,15.13157844543457,15.0,15.13157844543457,734337.0
+2021-12-08,15.13157844543457,15.157894134521484,14.868420600891113,14.973684310913086,579137.0
+2021-12-09,14.973684310913086,14.973684310913086,14.76315689086914,14.76315689086914,427119.0
+2021-12-12,14.8421049118042,14.8421049118042,14.657894134521484,14.789472579956055,670973.0
+2021-12-13,15.0,15.210526466369629,14.921051979064941,15.078947067260742,1301179.0
+2021-12-14,15.026314735412598,15.078947067260742,14.921051979064941,14.921051979064941,525897.0
+2021-12-15,14.868420600891113,14.973684310913086,14.868420600891113,14.921051979064941,332731.0
+2021-12-16,14.894736289978027,14.973684310913086,14.894736289978027,14.947367668151855,417033.0
+2021-12-19,14.947367668151855,14.947367668151855,14.710526466369629,14.710526466369629,568678.0
+2021-12-20,14.63157844543457,14.684209823608398,14.421051979064941,14.5,888735.0
+2021-12-21,14.473684310913086,14.63157844543457,14.473684310913086,14.63157844543457,580895.0
+2021-12-22,14.605262756347656,14.76315689086914,14.552631378173828,14.552631378173828,629368.0
+2021-12-23,14.552631378173828,14.63157844543457,14.368420600891113,14.526314735412598,543884.0
+2021-12-26,14.473684310913086,14.526314735412598,14.368420600891113,14.368420600891113,213513.0
+2021-12-27,14.394736289978027,14.473684310913086,14.3421049118042,14.394736289978027,357503.0
+2021-12-28,14.421051979064941,14.578947067260742,14.421051979064941,14.473684310913086,316366.0
+2021-12-29,14.526314735412598,14.552631378173828,14.315789222717285,14.3421049118042,794177.0
+2021-12-30,14.368420600891113,14.447367668151855,14.289472579956055,14.315789222717285,295705.0
+2022-01-02,14.289472579956055,14.368420600891113,14.210526466369629,14.3421049118042,228348.0
+2022-01-03,14.3421049118042,14.394736289978027,14.236842155456543,14.236842155456543,330015.0
+2022-01-04,14.289472579956055,14.315789222717285,14.210526466369629,14.210526466369629,244877.0
+2022-01-05,14.236842155456543,14.315789222717285,14.210526466369629,14.315789222717285,205716.0
+2022-01-06,14.236842155456543,14.473684310913086,14.236842155456543,14.394736289978027,611857.0
+2022-01-09,14.447367668151855,14.657894134521484,14.447367668151855,14.63157844543457,520526.0
+2022-01-10,14.657894134521484,14.684209823608398,14.526314735412598,14.605262756347656,404368.0
+2022-01-11,14.552631378173828,14.552631378173828,14.447367668151855,14.447367668151855,791755.0
+2022-01-12,14.473684310913086,14.552631378173828,14.473684310913086,14.5,524278.0
+2022-01-13,14.526314735412598,14.684209823608398,14.473684310913086,14.657894134521484,1420163.0
+2022-01-16,14.736842155456543,15.0,14.736842155456543,14.894736289978027,1958260.0
+2022-01-17,14.947367668151855,14.947367668151855,14.76315689086914,14.815789222717285,840783.0
+2022-01-18,14.8421049118042,14.8421049118042,14.76315689086914,14.789472579956055,720269.0
+2022-01-19,14.815789222717285,14.815789222717285,14.657894134521484,14.76315689086914,626170.0
+2022-01-20,14.815789222717285,14.894736289978027,14.736842155456543,14.789472579956055,637577.0
+2022-01-23,14.76315689086914,14.789472579956055,14.578947067260742,14.578947067260742,459706.0
+2022-01-24,14.63157844543457,14.63157844543457,14.447367668151855,14.473684310913086,469959.0
+2022-01-25,14.526314735412598,14.526314735412598,14.447367668151855,14.526314735412598,302733.0
+2022-01-26,14.526314735412598,14.526314735412598,14.526314735412598,14.526314735412598,0.0
+2022-01-27,14.526314735412598,14.526314735412598,14.526314735412598,14.526314735412598,0.0
+2022-01-30,14.552631378173828,14.605262756347656,14.552631378173828,14.552631378173828,687685.0
+2022-01-31,14.605262756347656,14.657894134521484,14.552631378173828,14.552631378173828,785290.0
+2022-02-01,14.552631378173828,14.63157844543457,14.552631378173828,14.605262756347656,586736.0
+2022-02-02,14.657894134521484,14.657894134521484,14.552631378173828,14.578947067260742,481601.0
+2022-02-03,14.578947067260742,14.605262756347656,14.5,14.526314735412598,546195.0
+2022-02-06,14.5,14.526314735412598,14.473684310913086,14.5,606796.0
+2022-02-07,14.5,14.526314735412598,14.473684310913086,14.5,267906.0
+2022-02-08,14.473684310913086,14.526314735412598,14.473684310913086,14.5,348687.0
+2022-02-09,14.5,14.5,14.447367668151855,14.5,269942.0
+2022-02-10,14.473684310913086,14.5,14.447367668151855,14.5,335503.0
+2022-02-13,14.447367668151855,14.447367668151855,13.947367668151855,14.210526466369629,869112.0
+2022-02-14,14.210526466369629,14.3421049118042,14.078947067260742,14.289472579956055,337965.0
+2022-02-15,14.289472579956055,14.368420600891113,14.26315689086914,14.3421049118042,299203.0
+2022-02-16,14.3421049118042,14.3421049118042,14.184209823608398,14.26315689086914,550226.0
+2022-02-17,14.26315689086914,14.605262756347656,14.210526466369629,14.315789222717285,714811.0
+2022-02-20,14.236842155456543,14.26315689086914,14.13157844543457,14.157894134521484,327354.0
+2022-02-21,14.157894134521484,14.3421049118042,14.078947067260742,14.210526466369629,762706.0
+2022-02-23,14.289472579956055,14.421051979064941,14.210526466369629,14.368420600891113,407235.0
+2022-02-24,14.105262756347656,14.184209823608398,13.947367668151855,14.052631378173828,720740.0
+2022-02-27,14.210526466369629,14.236842155456543,14.105262756347656,14.105262756347656,286676.0
+2022-02-28,14.105262756347656,14.157894134521484,14.052631378173828,14.157894134521484,345595.0
+2022-03-01,14.13157844543457,14.289472579956055,14.105262756347656,14.26315689086914,907301.0
+2022-03-02,14.289472579956055,14.289472579956055,14.052631378173828,14.078947067260742,654502.0
+2022-03-03,14.105262756347656,14.5,14.078947067260742,14.421051979064941,1753651.0
+2022-03-06,14.447367668151855,14.736842155456543,14.447367668151855,14.736842155456543,2163682.0
+2022-03-07,14.736842155456543,14.789472579956055,14.421051979064941,14.5,1498088.0
+2022-03-08,14.5,14.5,14.368420600891113,14.368420600891113,781124.0
+2022-03-09,14.368420600891113,14.421051979064941,14.315789222717285,14.368420600891113,324813.0
+2022-03-10,14.3421049118042,14.447367668151855,14.3421049118042,14.368420600891113,251019.0
+2022-03-13,14.421051979064941,14.421051979064941,14.236842155456543,14.26315689086914,354902.0
+2022-03-14,14.26315689086914,14.315789222717285,14.157894134521484,14.26315689086914,272470.0
+2022-03-15,14.26315689086914,14.26315689086914,14.157894134521484,14.184209823608398,225094.0
+2022-03-16,14.184209823608398,14.3421049118042,14.184209823608398,14.3421049118042,353415.0
+2022-03-17,14.3421049118042,14.368420600891113,14.210526466369629,14.210526466369629,405849.0
+2022-03-20,14.289472579956055,14.421051979064941,14.289472579956055,14.3421049118042,508959.0
+2022-03-21,14.3421049118042,14.3421049118042,14.184209823608398,14.184209823608398,377688.0
+2022-03-22,14.184209823608398,14.236842155456543,14.13157844543457,14.157894134521484,234339.0
+2022-03-23,14.184209823608398,14.184209823608398,13.921051979064941,14.0,979798.0
+2022-03-24,13.973684310913086,14.13157844543457,13.973684310913086,14.13157844543457,713104.0
+2022-03-27,14.184209823608398,14.421051979064941,14.157894134521484,14.368420600891113,1378873.0
+2022-03-28,14.421051979064941,14.657894134521484,14.368420600891113,14.473684310913086,2518633.0
+2022-03-29,14.473684310913086,14.947367668151855,14.473684310913086,14.736842155456543,3283000.0
+2022-03-30,14.789472579956055,14.815789222717285,14.473684310913086,14.578947067260742,1043998.0
+2022-03-31,14.552631378173828,14.736842155456543,14.5,14.552631378173828,1098591.0
+2022-04-03,14.105262756347656,14.210526466369629,13.578947067260742,14.13157844543457,3293443.0
+2022-04-04,14.13157844543457,14.13157844543457,14.13157844543457,14.13157844543457,0.0
+2022-04-05,13.657894134521484,13.657894134521484,13.13157844543457,13.157894134521484,4512135.0
+2022-04-06,13.157894134521484,13.157894134521484,12.618420600891113,12.684209823608398,2810029.0
+2022-04-07,12.697367668151855,12.894736289978027,12.697367668151855,12.855262756347656,1144465.0
+2022-04-10,12.868420600891113,12.973684310913086,12.76315689086914,12.921051979064941,976755.0
+2022-04-11,12.855262756347656,12.894736289978027,12.815789222717285,12.855262756347656,685498.0
+2022-04-12,12.828947067260742,12.855262756347656,12.63157844543457,12.697367668151855,935484.0
+2022-04-13,12.697367668151855,12.697367668151855,12.618420600891113,12.684209823608398,595757.0
+2022-04-14,12.697367668151855,12.855262756347656,12.697367668151855,12.855262756347656,924134.0
+2022-04-17,12.868420600891113,12.894736289978027,12.802631378173828,12.828947067260742,527129.0
+2022-04-18,12.88157844543457,12.947367668151855,12.776314735412598,12.947367668151855,422699.0
+2022-04-19,12.947367668151855,12.947367668151855,12.802631378173828,12.815789222717285,312818.0
+2022-04-20,12.815789222717285,12.815789222717285,12.736842155456543,12.76315689086914,400412.0
+2022-04-21,12.76315689086914,12.789472579956055,12.697367668151855,12.723684310913086,373270.0
+2022-04-24,12.644736289978027,12.8421049118042,12.5,12.8421049118042,880140.0
+2022-04-25,12.8421049118042,12.855262756347656,12.710526466369629,12.75,463063.0
+2022-04-26,12.789472579956055,12.802631378173828,12.75,12.76315689086914,533339.0
+2022-04-27,12.736842155456543,12.8421049118042,12.723684310913086,12.828947067260742,778927.0
+2022-04-28,12.8421049118042,13.052631378173828,12.8421049118042,13.0,1226797.0
+2022-05-08,13.105262756347656,13.473684310913086,13.01315689086914,13.394736289978027,2456962.0
+2022-05-09,13.394736289978027,13.789472579956055,13.394736289978027,13.684209823608398,2104690.0
+2022-05-10,13.684209823608398,13.815789222717285,13.605262756347656,13.815789222717285,1042402.0
+2022-05-11,13.815789222717285,14.605262756347656,13.815789222717285,14.052631378173828,4815101.0
+2022-05-12,14.052631378173828,14.052631378173828,13.421051979064941,13.76315689086914,1207706.0
+2022-05-15,13.815789222717285,14.078947067260742,13.684209823608398,13.947367668151855,1211415.0
+2022-05-16,14.026314735412598,14.157894134521484,13.815789222717285,13.868420600891113,1183858.0
+2022-05-17,13.76315689086914,13.815789222717285,13.315789222717285,13.394736289978027,1035068.0
+2022-05-18,13.394736289978027,13.394736289978027,13.394736289978027,13.394736289978027,0.0
+2022-05-19,13.0921049118042,13.105262756347656,12.986842155456543,13.01315689086914,503435.0
+2022-05-22,12.921051979064941,13.026314735412598,12.828947067260742,12.828947067260742,528408.0
+2022-05-23,12.76315689086914,12.894736289978027,12.75,12.75,393703.0
+2022-05-24,12.894736289978027,13.684209823608398,12.776314735412598,13.605262756347656,1316309.0
+2022-05-25,13.657894134521484,13.76315689086914,13.421051979064941,13.605262756347656,1320132.0
+2022-05-26,13.63157844543457,13.815789222717285,13.421051979064941,13.815789222717285,837573.0
+2022-05-29,13.76315689086914,13.76315689086914,13.63157844543457,13.684209823608398,364400.0
+2022-05-30,13.684209823608398,13.736842155456543,13.526314735412598,13.63157844543457,440488.0
+2022-05-31,13.63157844543457,13.736842155456543,13.552631378173828,13.684209823608398,536490.0
+2022-06-01,13.684209823608398,13.710526466369629,13.552631378173828,13.578947067260742,463299.0
+2022-06-02,13.605262756347656,14.210526466369629,13.552631378173828,14.210526466369629,1824134.0
+2022-06-05,14.210526466369629,14.210526466369629,14.0,14.026314735412598,817247.0
+2022-06-06,14.052631378173828,14.105262756347656,13.921051979064941,14.0,800992.0
+2022-06-07,13.947367668151855,14.105262756347656,13.947367668151855,13.973684310913086,286809.0
+2022-06-08,13.973684310913086,14.026314735412598,13.815789222717285,13.894736289978027,790374.0
+2022-06-09,13.894736289978027,14.157894134521484,13.710526466369629,14.157894134521484,1160271.0
+2022-06-12,14.157894134521484,14.473684310913086,13.894736289978027,13.921051979064941,2166983.0
+2022-06-13,13.8421049118042,14.052631378173828,13.789472579956055,13.973684310913086,1628005.0
+2022-06-14,13.8421049118042,14.0,13.526314735412598,13.657894134521484,1046779.0
+2022-06-15,13.684209823608398,14.105262756347656,13.684209823608398,13.973684310913086,824822.0
+2022-06-16,14.078947067260742,14.13157844543457,13.815789222717285,13.921051979064941,727351.0
+2022-06-19,13.815789222717285,13.815789222717285,13.157894134521484,13.236842155456543,936755.0
+2022-06-20,13.394736289978027,13.394736289978027,13.118420600891113,13.368420600891113,720230.0
+2022-06-21,13.421051979064941,13.447367668151855,13.26315689086914,13.3421049118042,672269.0
+2022-06-22,13.289472579956055,13.289472579956055,13.13157844543457,13.144736289978027,460399.0
+2022-06-23,13.144736289978027,13.815789222717285,13.13157844543457,13.368420600891113,1308834.0
+2022-06-26,13.394736289978027,13.63157844543457,13.394736289978027,13.473684310913086,368588.0
+2022-06-27,13.5,13.578947067260742,13.236842155456543,13.236842155456543,307068.0
+2022-06-28,13.289472579956055,13.315789222717285,13.157894134521484,13.315789222717285,431213.0
+2022-06-29,13.289472579956055,13.3421049118042,13.210526466369629,13.26315689086914,312696.0
+2022-06-30,13.26315689086914,13.421051979064941,13.26315689086914,13.3421049118042,293874.0
+2022-07-03,13.289472579956055,13.578947067260742,13.289472579956055,13.421051979064941,815658.0
+2022-07-04,13.368420600891113,13.421051979064941,13.315789222717285,13.394736289978027,304039.0
+2022-07-05,13.394736289978027,13.421051979064941,13.26315689086914,13.26315689086914,259797.0
+2022-07-06,13.210526466369629,13.236842155456543,13.105262756347656,13.157894134521484,318652.0
+2022-07-13,13.184209823608398,13.368420600891113,13.157894134521484,13.184209823608398,211486.0
+2022-07-14,13.13157844543457,13.157894134521484,12.868420600891113,12.88157844543457,362300.0
+2022-07-17,13.144736289978027,13.144736289978027,12.776314735412598,12.776314735412598,306102.0
+2022-07-18,12.828947067260742,12.960526466369629,12.802631378173828,12.868420600891113,201900.0
+2022-07-19,12.894736289978027,13.026314735412598,12.894736289978027,12.986842155456543,191665.0
+2022-07-20,13.026314735412598,13.105262756347656,13.0,13.052631378173828,379092.0
+2022-07-21,13.065789222717285,13.157894134521484,13.052631378173828,13.144736289978027,265043.0
+2022-07-24,13.157894134521484,13.815789222717285,13.157894134521484,13.605262756347656,692641.0
+2022-07-25,13.605262756347656,13.815789222717285,13.289472579956055,13.76315689086914,533632.0
+2022-07-26,13.76315689086914,14.105262756347656,13.76315689086914,13.789472579956055,648971.0
+2022-07-27,13.921051979064941,14.078947067260742,13.736842155456543,13.815789222717285,523214.0
+2022-07-28,13.8421049118042,13.8421049118042,13.736842155456543,13.736842155456543,236401.0
+2022-07-31,13.657894134521484,13.8421049118042,13.657894134521484,13.76315689086914,453610.0
+2022-08-01,13.815789222717285,13.868420600891113,13.789472579956055,13.8421049118042,373406.0
+2022-08-02,13.868420600891113,13.868420600891113,13.3421049118042,13.421051979064941,617387.0
+2022-08-03,13.447367668151855,13.578947067260742,13.315789222717285,13.578947067260742,254533.0
+2022-08-04,13.368420600891113,13.578947067260742,13.368420600891113,13.473684310913086,257814.0
+2022-08-07,13.578947067260742,13.657894134521484,13.473684310913086,13.578947067260742,556731.0
+2022-08-08,13.578947067260742,13.605262756347656,13.447367668151855,13.578947067260742,326736.0
+2022-08-09,13.605262756347656,13.605262756347656,13.26315689086914,13.368420600891113,552956.0
+2022-08-10,13.394736289978027,13.421051979064941,13.289472579956055,13.368420600891113,258513.0
+2022-08-11,13.421051979064941,13.473684310913086,13.26315689086914,13.447367668151855,738640.0
+2022-08-14,13.394736289978027,13.605262756347656,13.368420600891113,13.526314735412598,784551.0
+2022-08-15,13.526314735412598,13.605262756347656,13.473684310913086,13.526314735412598,444442.0
+2022-08-16,13.447367668151855,13.684209823608398,13.447367668151855,13.552631378173828,615857.0
+2022-08-17,13.578947067260742,13.789472579956055,13.578947067260742,13.657894134521484,752656.0
+2022-08-18,13.684209823608398,13.684209823608398,13.526314735412598,13.578947067260742,336891.0
+2022-08-21,13.657894134521484,13.710526466369629,13.473684310913086,13.63157844543457,373378.0
+2022-08-22,13.63157844543457,13.63157844543457,13.447367668151855,13.5,175019.0
+2022-08-23,13.526314735412598,13.526314735412598,13.3421049118042,13.3421049118042,352830.0
+2022-08-24,13.368420600891113,13.368420600891113,13.26315689086914,13.26315689086914,223639.0
+2022-08-25,13.3421049118042,13.368420600891113,13.210526466369629,13.368420600891113,421020.0
+2022-08-28,13.394736289978027,13.447367668151855,13.236842155456543,13.447367668151855,559555.0
+2022-08-29,13.526314735412598,13.526314735412598,13.315789222717285,13.315789222717285,428420.0
+2022-08-30,13.315789222717285,13.315789222717285,13.315789222717285,13.315789222717285,0.0
+2022-08-31,13.315789222717285,13.315789222717285,13.315789222717285,13.315789222717285,0.0
+2022-09-01,12.920000076293945,13.079999923706055,12.4399995803833,12.479999542236328,1130539.0
+2022-09-04,12.399999618530273,12.399999618530273,12.260000228881836,12.319999694824219,391109.0
+2022-09-05,12.399999618530273,12.399999618530273,12.100000381469727,12.100000381469727,387183.0
+2022-09-06,12.15999984741211,12.180000305175781,11.960000038146973,11.960000038146973,380397.0
+2022-09-07,11.819999694824219,11.819999694824219,11.380000114440918,11.520000457763672,563213.0
+2022-09-08,11.5,11.779999732971191,11.279999732971191,11.619999885559082,596794.0
+2022-09-11,12.0,12.0,11.739999771118164,11.779999732971191,316422.0
+2022-09-12,11.779999732971191,11.920000076293945,11.600000381469727,11.859999656677246,259270.0
+2022-09-13,11.899999618530273,11.960000038146973,11.800000190734863,11.899999618530273,163293.0
+2022-09-14,11.5,11.859999656677246,11.5,11.720000267028809,149927.0
+2022-09-15,11.600000381469727,11.760000228881836,11.520000457763672,11.520000457763672,251852.0
+2022-09-18,11.520000457763672,11.5600004196167,11.399999618530273,11.5,551508.0
+2022-09-19,11.5600004196167,11.859999656677246,11.5,11.699999809265137,834931.0
+2022-09-20,11.84000015258789,11.960000038146973,11.720000267028809,11.800000190734863,399043.0
+2022-09-21,11.819999694824219,11.819999694824219,11.579999923706055,11.600000381469727,216738.0
+2022-09-25,11.4399995803833,11.520000457763672,11.0,11.279999732971191,217921.0
+2022-09-26,11.300000190734863,11.359999656677246,11.100000381469727,11.100000381469727,159327.0
+2022-09-27,11.020000457763672,11.199999809265137,11.020000457763672,11.119999885559082,189719.0
+2022-09-28,11.119999885559082,11.199999809265137,11.119999885559082,11.180000305175781,149910.0
+2022-09-29,11.199999809265137,11.380000114440918,11.199999809265137,11.300000190734863,301269.0
+2022-10-02,11.300000190734863,11.4399995803833,11.260000228881836,11.420000076293945,232939.0
+2022-10-03,11.5,11.699999809265137,11.5,11.680000305175781,376589.0
+2022-10-04,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0
+2022-10-05,11.880000114440918,11.880000114440918,11.539999961853027,11.539999961853027,431058.0
+2022-10-06,11.539999961853027,11.640000343322754,11.460000038146973,11.479999542236328,303213.0
+2022-10-09,11.5,11.5,11.319999694824219,11.34000015258789,216069.0
+2022-10-10,11.359999656677246,11.380000114440918,11.180000305175781,11.220000267028809,229037.0
+2022-10-11,11.199999809265137,11.359999656677246,11.199999809265137,11.34000015258789,130142.0
+2022-10-12,11.359999656677246,11.359999656677246,11.199999809265137,11.239999771118164,183679.0
+2022-10-13,11.199999809265137,11.260000228881836,11.15999984741211,11.199999809265137,149192.0
+2022-10-16,11.180000305175781,11.319999694824219,11.180000305175781,11.239999771118164,193711.0
+2022-10-17,11.260000228881836,11.34000015258789,11.239999771118164,11.279999732971191,119741.0
+2022-10-18,11.279999732971191,11.359999656677246,11.279999732971191,11.359999656677246,162237.0
+2022-10-19,11.319999694824219,11.520000457763672,11.319999694824219,11.5,389229.0
+2022-10-20,11.5,11.880000114440918,11.5,11.819999694824219,367615.0
+2022-10-23,11.9399995803833,12.0,11.720000267028809,11.720000267028809,334808.0
+2022-10-24,11.699999809265137,11.699999809265137,11.399999618530273,11.420000076293945,482686.0
+2022-10-25,11.420000076293945,11.5,11.359999656677246,11.5,239381.0
+2022-10-26,11.600000381469727,12.640000343322754,11.600000381469727,12.0,2842256.0
+2022-10-27,12.460000038146973,12.460000038146973,12.0,12.0,516766.0
+2022-10-30,12.020000457763672,12.020000457763672,11.720000267028809,11.720000267028809,306709.0
+2022-10-31,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2022-11-01,11.65999984741211,11.720000267028809,11.5600004196167,11.65999984741211,230759.0
+2022-11-02,11.579999923706055,11.65999984741211,11.460000038146973,11.5600004196167,199843.0
+2022-11-03,11.5600004196167,11.680000305175781,11.5,11.640000343322754,106416.0
+2022-11-06,11.699999809265137,11.859999656677246,11.699999809265137,11.720000267028809,135839.0
+2022-11-07,11.699999809265137,11.699999809265137,11.600000381469727,11.600000381469727,87754.0
+2022-11-08,11.640000343322754,11.640000343322754,11.600000381469727,11.600000381469727,221142.0
+2022-11-09,11.680000305175781,11.699999809265137,11.539999961853027,11.539999961853027,116800.0
+2022-11-10,11.5600004196167,11.5600004196167,11.239999771118164,11.300000190734863,202423.0
+2022-11-13,11.380000114440918,11.5,11.239999771118164,11.399999618530273,242111.0
+2022-11-14,11.399999618530273,11.399999618530273,11.260000228881836,11.380000114440918,192290.0
+2022-11-15,11.399999618530273,11.420000076293945,11.260000228881836,11.399999618530273,279036.0
+2022-11-16,11.319999694824219,11.960000038146973,11.319999694824219,11.960000038146973,653696.0
+2022-11-17,11.640000343322754,12.300000190734863,11.640000343322754,12.0,606822.0
+2022-11-20,11.899999618530273,12.279999732971191,11.899999618530273,12.039999961853027,292162.0
+2022-11-21,12.079999923706055,12.119999885559082,11.800000190734863,11.800000190734863,126092.0
+2022-11-22,11.84000015258789,11.960000038146973,11.819999694824219,11.819999694824219,113786.0
+2022-11-24,12.0,12.0,11.640000343322754,11.640000343322754,200106.0
+2022-11-27,11.699999809265137,11.720000267028809,11.600000381469727,11.699999809265137,138137.0
+2022-11-28,11.640000343322754,11.84000015258789,11.640000343322754,11.640000343322754,174616.0
+2022-11-29,11.779999732971191,11.979999542236328,11.720000267028809,11.720000267028809,112149.0
+2022-11-30,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2022-12-01,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2022-12-04,11.699999809265137,11.699999809265137,11.65999984741211,11.65999984741211,42552.0
+2022-12-05,11.579999923706055,11.800000190734863,11.539999961853027,11.65999984741211,131875.0
+2022-12-06,11.699999809265137,11.800000190734863,11.5,11.5,144860.0
+2022-12-07,11.65999984741211,11.699999809265137,11.5,11.520000457763672,135153.0
+2022-12-08,11.5,11.539999961853027,11.5,11.5,111436.0
+2022-12-11,11.520000457763672,11.520000457763672,11.020000457763672,11.020000457763672,112041.0
+2022-12-12,11.100000381469727,11.100000381469727,10.9399995803833,11.100000381469727,219542.0
+2022-12-13,11.100000381469727,11.300000190734863,11.100000381469727,11.239999771118164,113096.0
+2022-12-14,11.140000343322754,11.460000038146973,11.0,11.199999809265137,214973.0
+2022-12-15,11.359999656677246,11.5,11.0600004196167,11.34000015258789,282017.0
+2022-12-18,11.319999694824219,11.399999618530273,11.239999771118164,11.239999771118164,65811.0
+2022-12-19,11.279999732971191,11.279999732971191,11.140000343322754,11.140000343322754,62556.0
+2022-12-20,11.180000305175781,11.180000305175781,11.039999961853027,11.100000381469727,151999.0
+2022-12-21,11.180000305175781,11.180000305175781,11.100000381469727,11.180000305175781,85274.0
+2022-12-22,11.199999809265137,11.199999809265137,11.119999885559082,11.140000343322754,69864.0
+2022-12-25,11.140000343322754,11.180000305175781,11.100000381469727,11.100000381469727,89786.0
+2022-12-26,11.0600004196167,11.0600004196167,11.020000457763672,11.0600004196167,64182.0
+2022-12-27,11.0600004196167,11.119999885559082,11.020000457763672,11.100000381469727,140611.0
+2022-12-28,11.020000457763672,11.0600004196167,11.020000457763672,11.039999961853027,64356.0
+2022-12-29,11.020000457763672,11.100000381469727,11.020000457763672,11.0600004196167,127546.0
+2023-01-01,11.100000381469727,11.15999984741211,11.079999923706055,11.100000381469727,142112.0
+2023-01-02,11.15999984741211,11.300000190734863,11.100000381469727,11.300000190734863,275937.0
+2023-01-03,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2023-01-04,11.579999923706055,11.920000076293945,11.579999923706055,11.600000381469727,356247.0
+2023-01-05,11.600000381469727,11.880000114440918,11.600000381469727,11.779999732971191,268756.0
+2023-01-08,11.880000114440918,12.0600004196167,11.880000114440918,11.920000076293945,263854.0
+2023-01-09,11.800000190734863,12.119999885559082,11.800000190734863,12.119999885559082,268344.0
+2023-01-10,12.119999885559082,12.880000114440918,12.119999885559082,12.760000228881836,962408.0
+2023-01-11,12.800000190734863,12.84000015258789,12.65999984741211,12.680000305175781,309119.0
+2023-01-12,12.720000267028809,13.020000457763672,12.699999809265137,13.0,444985.0
+2023-01-15,13.0,13.0,13.0,13.0,0.0
+2023-01-16,12.859999656677246,13.0,12.720000267028809,12.720000267028809,218520.0
+2023-01-17,12.84000015258789,12.84000015258789,12.600000381469727,12.619999885559082,105134.0
+2023-01-18,12.84000015258789,12.84000015258789,12.600000381469727,12.619999885559082,105134.0
+2023-01-19,12.640000343322754,12.699999809265137,12.5,12.699999809265137,154721.0
+2023-01-22,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
+2023-01-23,12.619999885559082,12.65999984741211,12.5,12.5,126885.0
+2023-01-24,12.5,12.699999809265137,12.4399995803833,12.699999809265137,161893.0
+2023-01-25,12.699999809265137,13.039999961853027,12.699999809265137,13.0,732508.0
+2023-01-26,13.0600004196167,13.100000381469727,12.9399995803833,12.9399995803833,305594.0
+2023-01-29,12.899999618530273,13.0,12.859999656677246,12.9399995803833,135730.0
+2023-01-30,12.720000267028809,12.800000190734863,12.640000343322754,12.699999809265137,250949.0
+2023-01-31,12.65999984741211,12.800000190734863,12.65999984741211,12.800000190734863,132395.0
+2023-02-01,12.739999771118164,13.140000343322754,12.739999771118164,13.140000343322754,382944.0
+2023-02-02,13.100000381469727,13.140000343322754,12.920000076293945,12.920000076293945,208854.0
+2023-02-05,13.0,13.65999984741211,13.0,13.279999732971191,1389807.0
+2023-02-06,13.260000228881836,13.300000190734863,13.100000381469727,13.300000190734863,181439.0
+2023-02-07,13.300000190734863,13.600000381469727,13.300000190734863,13.4399995803833,368565.0
+2023-02-08,13.479999542236328,13.5600004196167,13.359999656677246,13.399999618530273,272658.0
+2023-02-09,13.359999656677246,13.479999542236328,13.300000190734863,13.34000015258789,104479.0
+2023-02-12,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0
+2023-02-13,13.34000015258789,13.460000038146973,13.279999732971191,13.399999618530273,112510.0
+2023-02-14,13.460000038146973,13.5600004196167,13.359999656677246,13.5600004196167,268183.0
+2023-02-15,13.619999885559082,13.65999984741211,13.5,13.520000457763672,330511.0
+2023-02-16,13.479999542236328,13.579999923706055,13.420000076293945,13.460000038146973,179648.0
+2023-02-19,13.5,13.619999885559082,13.4399995803833,13.579999923706055,176102.0
+2023-02-20,13.460000038146973,13.600000381469727,13.399999618530273,13.539999961853027,188339.0
+2023-02-21,13.520000457763672,13.600000381469727,13.520000457763672,13.600000381469727,225401.0
+2023-02-23,13.600000381469727,13.699999809265137,13.579999923706055,13.699999809265137,277808.0
+2023-02-26,13.699999809265137,13.920000076293945,13.699999809265137,13.699999809265137,372790.0
+2023-02-27,13.619999885559082,13.899999618530273,13.619999885559082,13.880000114440918,259206.0
+2023-02-28,13.920000076293945,13.920000076293945,13.720000267028809,13.899999618530273,238877.0
+2023-03-01,13.880000114440918,13.880000114440918,13.34000015258789,13.34000015258789,1464.0
+2023-03-02,13.34000015258789,13.5,13.34000015258789,13.399999618530273,1715.0
+2023-03-05,13.420000076293945,13.600000381469727,13.399999618530273,13.5,2879.0
+2023-03-06,13.5,13.5,13.5,13.5,0.0
+2023-03-07,13.5,13.5,13.5,13.5,0.0
+2023-03-08,13.239999771118164,13.420000076293945,13.199999809265137,13.220000267028809,10207.0
+2023-03-09,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0
+2023-03-12,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0
+2023-03-13,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0
+2023-03-14,13.180000305175781,13.420000076293945,13.100000381469727,13.399999618530273,5000.0
+2023-03-15,13.359999656677246,13.399999618530273,13.199999809265137,13.199999809265137,8000.0
+2023-03-16,13.100000381469727,13.220000267028809,13.0600004196167,13.15999984741211,2000.0
+2023-03-19,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0
+2023-03-20,12.960000038146973,12.960000038146973,12.699999809265137,12.880000114440918,6202.0
+2023-03-21,12.760000228881836,12.760000228881836,12.579999923706055,12.699999809265137,1200.0
+2023-03-22,12.699999809265137,12.800000190734863,12.4399995803833,12.4399995803833,5000.0
+2023-03-23,12.420000076293945,12.640000343322754,12.420000076293945,12.640000343322754,9145.0
+2023-03-26,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2023-03-27,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2023-03-28,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2023-03-29,12.9399995803833,12.9399995803833,12.84000015258789,12.899999618530273,185.0
+2023-03-30,12.800000190734863,12.859999656677246,12.5,12.600000381469727,1500.0
+2023-04-02,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2023-04-03,12.65999984741211,12.739999771118164,12.600000381469727,12.739999771118164,1500.0
+2023-04-04,12.739999771118164,12.859999656677246,12.65999984741211,12.800000190734863,1994.0
+2023-04-05,12.800000190734863,12.880000114440918,12.739999771118164,12.819999694824219,2500.0
+2023-04-06,12.819999694824219,12.960000038146973,12.779999732971191,12.779999732971191,1562.0
+2023-04-09,12.760000228881836,13.100000381469727,12.760000228881836,12.899999618530273,1500.0
+2023-04-10,12.880000114440918,12.899999618530273,12.619999885559082,12.680000305175781,2500.0
+2023-04-11,12.640000343322754,12.640000343322754,12.5,12.5600004196167,5000.0
+2023-04-12,12.5600004196167,12.680000305175781,12.539999961853027,12.600000381469727,10000.0
+2023-04-13,12.579999923706055,12.640000343322754,12.5600004196167,12.579999923706055,1668.0
+2023-04-16,12.5600004196167,12.619999885559082,12.479999542236328,12.579999923706055,4705.0
+2023-04-17,12.5600004196167,12.619999885559082,12.5600004196167,12.600000381469727,2000.0
+2023-04-25,12.5,12.600000381469727,12.479999542236328,12.5600004196167,4770.0
+2023-04-26,12.5600004196167,12.65999984741211,12.5600004196167,12.600000381469727,3000.0
+2023-04-27,12.600000381469727,12.760000228881836,12.600000381469727,12.760000228881836,2500.0
+2023-04-30,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2023-05-01,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2023-05-02,12.880000114440918,12.899999618530273,12.760000228881836,12.880000114440918,1500.0
+2023-05-03,12.9399995803833,12.9399995803833,12.739999771118164,12.739999771118164,1198.0
+2023-05-04,12.699999809265137,12.800000190734863,12.600000381469727,12.600000381469727,1242.0
+2023-05-07,12.800000190734863,12.920000076293945,12.699999809265137,12.920000076293945,1308.0
+2023-05-08,12.920000076293945,13.140000343322754,12.920000076293945,13.100000381469727,5000.0
+2023-05-09,13.0,13.300000190734863,12.899999618530273,12.960000038146973,1361.0
+2023-05-10,12.979999542236328,13.0,12.9399995803833,12.9399995803833,2070.0
+2023-05-11,12.899999618530273,13.0600004196167,12.899999618530273,12.9399995803833,5000.0
+2023-05-14,13.0,13.020000457763672,12.899999618530273,12.920000076293945,1247.0
+2023-05-15,12.960000038146973,12.960000038146973,12.699999809265137,12.739999771118164,1279.0
+2023-05-16,12.739999771118164,12.819999694824219,12.619999885559082,12.699999809265137,3892.0
+2023-05-17,12.680000305175781,12.699999809265137,12.479999542236328,12.600000381469727,5162.0
+2023-05-18,12.539999961853027,12.779999732971191,12.539999961853027,12.699999809265137,1234.0
+2023-05-21,12.680000305175781,12.680000305175781,12.380000114440918,12.4399995803833,1440.0
+2023-05-22,12.5,12.600000381469727,12.460000038146973,12.5,10000.0
+2023-05-23,12.600000381469727,12.600000381469727,12.460000038146973,12.520000457763672,1211.0
+2023-05-24,12.819999694824219,13.239999771118164,12.800000190734863,12.859999656677246,2891.0
+2023-05-25,12.880000114440918,13.100000381469727,12.800000190734863,13.0,15587.0
+2023-05-28,12.960000038146973,13.119999885559082,12.859999656677246,13.039999961853027,1739.0
+2023-05-29,13.0,13.0,12.779999732971191,12.920000076293945,1326.0
+2023-05-30,12.899999618530273,12.920000076293945,12.779999732971191,12.84000015258789,1379.0
+2023-05-31,12.800000190734863,12.800000190734863,12.640000343322754,12.699999809265137,5566.0
+2023-06-01,12.720000267028809,12.720000267028809,12.5,12.579999923706055,2000.0
+2023-06-04,12.640000343322754,12.720000267028809,12.619999885559082,12.680000305175781,3483.0
+2023-06-05,12.680000305175781,12.800000190734863,12.680000305175781,12.699999809265137,1235.0
+2023-06-06,12.699999809265137,12.699999809265137,12.600000381469727,12.65999984741211,3000.0
+2023-06-07,12.680000305175781,12.720000267028809,12.640000343322754,12.680000305175781,2500.0
+2023-06-08,12.720000267028809,12.720000267028809,12.5,12.579999923706055,715.0
+2023-06-11,12.739999771118164,12.779999732971191,12.65999984741211,12.739999771118164,5000.0
+2023-06-12,12.739999771118164,12.739999771118164,12.699999809265137,12.739999771118164,1800.0
+2023-06-13,12.760000228881836,12.979999542236328,12.739999771118164,12.800000190734863,2668.0
+2023-06-14,12.880000114440918,12.880000114440918,12.800000190734863,12.84000015258789,1292.0
+2023-06-15,12.979999542236328,12.979999542236328,12.880000114440918,12.880000114440918,1243.0
+2023-06-18,12.859999656677246,13.0,12.819999694824219,12.920000076293945,3770.0
+2023-06-19,12.960000038146973,12.960000038146973,12.699999809265137,12.739999771118164,311247.0
+2023-06-20,12.680000305175781,12.979999542236328,12.680000305175781,12.899999618530273,277993.0
+2023-06-21,12.920000076293945,12.960000038146973,12.699999809265137,12.84000015258789,107198.0
+2023-06-22,12.819999694824219,12.979999542236328,12.800000190734863,12.859999656677246,256625.0
+2023-07-02,12.880000114440918,13.0600004196167,12.859999656677246,12.979999542236328,479501.0
+2023-07-03,12.979999542236328,13.0,12.920000076293945,12.9399995803833,269944.0
+2023-07-04,12.9399995803833,13.039999961853027,12.9399995803833,12.960000038146973,262976.0
+2023-07-05,13.0,13.0,12.819999694824219,12.84000015258789,210908.0
+2023-07-06,12.84000015258789,12.899999618530273,12.779999732971191,12.899999618530273,156115.0
+2023-07-09,12.899999618530273,12.899999618530273,12.760000228881836,12.800000190734863,196582.0
+2023-07-10,12.84000015258789,12.899999618530273,12.779999732971191,12.800000190734863,295749.0
+2023-07-11,12.819999694824219,12.819999694824219,12.680000305175781,12.699999809265137,351626.0
+2023-07-12,12.699999809265137,12.760000228881836,12.539999961853027,12.600000381469727,760577.0
+2023-07-13,12.600000381469727,12.65999984741211,12.539999961853027,12.579999923706055,160610.0
+2023-07-16,12.5600004196167,12.579999923706055,12.479999542236328,12.539999961853027,306132.0
+2023-07-17,12.520000457763672,12.720000267028809,12.520000457763672,12.680000305175781,192175.0
+2023-07-18,12.680000305175781,12.680000305175781,12.479999542236328,12.539999961853027,213360.0
+2023-07-19,12.539999961853027,12.640000343322754,12.420000076293945,12.520000457763672,129649.0
+2023-07-20,12.520000457763672,12.539999961853027,12.479999542236328,12.539999961853027,125541.0
+2023-07-23,12.5,12.600000381469727,12.399999618530273,12.420000076293945,157028.0
+2023-07-24,12.5,12.5,12.380000114440918,12.420000076293945,188055.0
+2023-07-25,12.420000076293945,12.479999542236328,12.359999656677246,12.4399995803833,206116.0
+2023-07-26,12.399999618530273,12.460000038146973,12.380000114440918,12.380000114440918,132583.0
+2023-07-27,12.420000076293945,12.420000076293945,12.300000190734863,12.319999694824219,121506.0
+2023-07-30,12.319999694824219,12.420000076293945,12.279999732971191,12.300000190734863,139562.0
+2023-07-31,12.399999618530273,12.399999618530273,12.140000343322754,12.260000228881836,114156.0
+2023-08-01,12.260000228881836,12.319999694824219,12.119999885559082,12.180000305175781,138651.0
+2023-08-02,12.220000267028809,12.239999771118164,12.15999984741211,12.180000305175781,73303.0
+2023-08-03,12.180000305175781,12.220000267028809,12.119999885559082,12.15999984741211,115269.0
+2023-08-06,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,112941.0
+2023-08-07,12.220000267028809,12.220000267028809,11.65999984741211,11.800000190734863,343023.0
+2023-08-08,11.800000190734863,12.039999961853027,11.800000190734863,11.899999618530273,64444.0
+2023-08-09,11.899999618530273,12.0,11.819999694824219,12.0,213130.0
+2023-08-10,12.0,12.220000267028809,12.0,12.119999885559082,118407.0
+2023-08-13,12.199999809265137,12.460000038146973,12.140000343322754,12.399999618530273,337110.0
+2023-08-14,12.420000076293945,12.720000267028809,12.359999656677246,12.619999885559082,1085629.0
+2023-08-15,12.600000381469727,12.640000343322754,12.5,12.520000457763672,267987.0
+2023-08-16,12.479999542236328,12.760000228881836,12.460000038146973,12.739999771118164,728011.0
+2023-08-17,12.739999771118164,12.760000228881836,12.600000381469727,12.640000343322754,250372.0
+2023-08-20,12.539999961853027,12.640000343322754,12.5,12.539999961853027,93827.0
+2023-08-21,12.5,12.600000381469727,12.4399995803833,12.479999542236328,122846.0
+2023-08-22,12.399999618530273,12.4399995803833,12.279999732971191,12.34000015258789,152447.0
+2023-08-23,12.239999771118164,12.460000038146973,12.239999771118164,12.300000190734863,126077.0
+2023-08-24,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,244933.0
+2023-08-27,12.279999732971191,12.420000076293945,12.279999732971191,12.300000190734863,111352.0
+2023-08-28,12.279999732971191,12.359999656677246,12.199999809265137,12.220000267028809,96925.0
+2023-08-29,12.220000267028809,12.260000228881836,12.180000305175781,12.180000305175781,103024.0
+2023-08-30,12.180000305175781,12.260000228881836,12.180000305175781,12.239999771118164,66694.0
+2023-08-31,12.239999771118164,12.260000228881836,12.15999984741211,12.15999984741211,131545.0
+2023-09-03,12.15999984741211,12.279999732971191,12.119999885559082,12.199999809265137,89030.0
+2023-09-04,12.199999809265137,12.260000228881836,12.100000381469727,12.199999809265137,181579.0
+2023-09-05,12.199999809265137,12.239999771118164,12.119999885559082,12.140000343322754,92569.0
+2023-09-06,12.119999885559082,12.199999809265137,12.039999961853027,12.0600004196167,114278.0
+2023-09-07,12.180000305175781,12.220000267028809,12.020000457763672,12.0600004196167,108342.0
+2023-09-10,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
+2023-09-11,12.0600004196167,12.199999809265137,12.020000457763672,12.100000381469727,73247.0
+2023-09-12,12.100000381469727,12.119999885559082,12.0,12.020000457763672,103661.0
+2023-09-13,12.020000457763672,12.100000381469727,11.880000114440918,11.979999542236328,176692.0
+2023-09-14,11.979999542236328,12.0600004196167,11.9399995803833,12.0,56773.0
+2023-09-17,12.0,12.0,12.0,12.0,0.0
+2023-09-18,11.960000038146973,12.0,11.859999656677246,11.9399995803833,92383.0
+2023-09-19,11.819999694824219,12.0,11.819999694824219,11.979999542236328,97990.0
+2023-09-20,11.979999542236328,12.0,11.899999618530273,11.920000076293945,49536.0
+2023-09-21,11.920000076293945,12.0,11.84000015258789,11.880000114440918,38541.0
+2023-09-25,11.84000015258789,12.0,11.84000015258789,11.859999656677246,74632.0
+2023-09-26,11.859999656677246,11.899999618530273,11.800000190734863,11.819999694824219,71912.0
+2023-09-27,11.819999694824219,11.899999618530273,11.779999732971191,11.819999694824219,77717.0
+2023-09-28,11.859999656677246,11.880000114440918,11.699999809265137,11.800000190734863,112510.0
+2023-10-01,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
+2023-10-02,11.779999732971191,11.859999656677246,11.720000267028809,11.720000267028809,127637.0
+2023-10-03,11.699999809265137,11.760000228881836,11.65999984741211,11.720000267028809,131156.0
+2023-10-04,11.720000267028809,11.720000267028809,11.520000457763672,11.539999961853027,85934.0
+2023-10-05,11.5,11.619999885559082,11.5,11.600000381469727,75215.0
+2023-10-08,11.600000381469727,11.600000381469727,11.380000114440918,11.399999618530273,98096.0
+2023-10-09,11.399999618530273,11.5,11.399999618530273,11.399999618530273,73232.0
+2023-10-10,11.380000114440918,11.5,11.279999732971191,11.380000114440918,105290.0
+2023-10-11,11.380000114440918,11.399999618530273,11.199999809265137,11.260000228881836,53087.0
+2023-10-12,11.300000190734863,11.300000190734863,11.079999923706055,11.199999809265137,130788.0
+2023-10-15,11.199999809265137,11.199999809265137,11.020000457763672,11.119999885559082,63447.0
+2023-10-16,11.020000457763672,11.140000343322754,11.0,11.039999961853027,143611.0
+2023-10-17,10.920000076293945,11.100000381469727,10.920000076293945,11.0600004196167,145512.0
+2023-10-18,11.020000457763672,11.079999923706055,10.979999542236328,11.0,134277.0
+2023-10-19,11.100000381469727,11.100000381469727,11.0,11.020000457763672,67653.0
+2023-10-22,11.0,11.020000457763672,10.960000038146973,10.979999542236328,80126.0
+2023-10-23,10.979999542236328,11.020000457763672,10.9399995803833,11.020000457763672,205742.0
+2023-10-24,10.979999542236328,11.15999984741211,10.9399995803833,11.119999885559082,187474.0
+2023-10-25,11.119999885559082,11.600000381469727,11.020000457763672,11.5,379942.0
+2023-10-26,11.5,11.5,11.220000267028809,11.300000190734863,81773.0
+2023-10-29,11.739999771118164,11.739999771118164,11.260000228881836,11.260000228881836,134310.0
+2023-10-30,11.359999656677246,11.359999656677246,11.220000267028809,11.220000267028809,43250.0
+2023-10-31,11.199999809265137,11.720000267028809,11.119999885559082,11.579999923706055,202816.0
+2023-11-01,11.399999618530273,11.600000381469727,11.380000114440918,11.399999618530273,83962.0
+2023-11-02,11.600000381469727,11.600000381469727,11.4399995803833,11.5,73659.0
+2023-11-05,11.5,11.699999809265137,11.380000114440918,11.680000305175781,145958.0
+2023-11-06,11.699999809265137,11.739999771118164,11.5,11.5,72096.0
+2023-11-07,11.5,11.600000381469727,11.420000076293945,11.600000381469727,43790.0
+2023-11-08,11.5,11.84000015258789,11.5,11.720000267028809,145336.0
+2023-11-09,11.899999618530273,12.4399995803833,11.899999618530273,12.4399995803833,1048879.0
+2023-11-12,12.479999542236328,12.479999542236328,12.020000457763672,12.020000457763672,323617.0
+2023-11-13,12.0600004196167,12.100000381469727,11.9399995803833,11.960000038146973,78283.0
+2023-11-14,11.960000038146973,12.079999923706055,11.960000038146973,11.979999542236328,47901.0
+2023-11-15,11.880000114440918,12.0600004196167,11.880000114440918,11.979999542236328,67617.0
+2023-11-16,12.020000457763672,12.020000457763672,11.960000038146973,11.979999542236328,67047.0
+2023-11-19,11.9399995803833,12.220000267028809,11.9399995803833,12.199999809265137,256915.0
+2023-11-20,12.279999732971191,12.279999732971191,12.0,12.0,120461.0
+2023-11-21,12.0,12.0600004196167,11.960000038146973,12.020000457763672,112784.0
+2023-11-22,11.979999542236328,12.039999961853027,11.960000038146973,12.0,51441.0
+2023-11-23,11.979999542236328,12.039999961853027,11.960000038146973,12.0,51441.0
+2023-11-26,12.100000381469727,12.319999694824219,12.100000381469727,12.220000267028809,187947.0
+2023-11-27,12.220000267028809,12.220000267028809,12.079999923706055,12.079999923706055,64060.0
+2023-11-28,12.119999885559082,12.199999809265137,12.079999923706055,12.180000305175781,64468.0
+2023-11-29,12.199999809265137,12.279999732971191,12.15999984741211,12.239999771118164,88618.0
+2023-11-30,12.239999771118164,12.399999618530273,12.180000305175781,12.380000114440918,122002.0
+2023-12-03,12.359999656677246,12.359999656677246,12.180000305175781,12.199999809265137,116847.0
+2023-12-04,12.220000267028809,12.739999771118164,12.100000381469727,12.65999984741211,1022439.0
+2023-12-05,12.600000381469727,12.65999984741211,12.4399995803833,12.460000038146973,152996.0
+2023-12-06,12.600000381469727,12.600000381469727,12.399999618530273,12.520000457763672,58947.0
+2023-12-07,12.5600004196167,12.579999923706055,12.420000076293945,12.4399995803833,130079.0
+2023-12-10,12.5600004196167,12.619999885559082,12.460000038146973,12.600000381469727,83868.0
+2023-12-11,12.600000381469727,12.619999885559082,12.479999542236328,12.5,130717.0
+2023-12-12,12.5,12.5600004196167,12.460000038146973,12.5,76548.0
+2023-12-13,12.479999542236328,12.5600004196167,12.4399995803833,12.479999542236328,176697.0
+2023-12-14,12.420000076293945,12.539999961853027,12.420000076293945,12.4399995803833,53907.0
+2023-12-17,12.460000038146973,12.520000457763672,12.4399995803833,12.479999542236328,42634.0
+2023-12-18,12.460000038146973,12.479999542236328,12.399999618530273,12.420000076293945,47042.0
+2023-12-19,12.420000076293945,12.420000076293945,12.380000114440918,12.399999618530273,122990.0
+2023-12-20,12.380000114440918,12.420000076293945,12.180000305175781,12.300000190734863,206593.0
+2023-12-21,12.239999771118164,12.319999694824219,12.220000267028809,12.319999694824219,28234.0
+2023-12-24,12.359999656677246,12.399999618530273,12.239999771118164,12.300000190734863,88452.0
+2023-12-25,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,121310.0
+2023-12-26,12.220000267028809,12.300000190734863,12.199999809265137,12.220000267028809,78180.0
+2023-12-27,12.260000228881836,12.420000076293945,12.199999809265137,12.420000076293945,142608.0
+2023-12-28,12.420000076293945,12.420000076293945,12.260000228881836,12.279999732971191,168782.0
+2023-12-31,12.260000228881836,12.279999732971191,12.140000343322754,12.140000343322754,180849.0
+2024-01-01,12.140000343322754,12.220000267028809,12.119999885559082,12.15999984741211,172498.0
+2024-01-02,12.180000305175781,12.199999809265137,12.079999923706055,12.140000343322754,284997.0
+2024-01-03,12.140000343322754,12.180000305175781,12.100000381469727,12.119999885559082,135965.0
+2024-01-04,12.100000381469727,12.100000381469727,11.880000114440918,11.979999542236328,400588.0
+2024-01-07,11.920000076293945,12.0600004196167,11.920000076293945,12.0,230916.0
+2024-01-08,11.979999542236328,12.039999961853027,11.960000038146973,11.979999542236328,199582.0
+2024-01-09,12.0,12.0600004196167,11.979999542236328,12.020000457763672,248890.0
+2024-01-10,12.020000457763672,12.140000343322754,12.0,12.100000381469727,407304.0
+2024-01-11,12.100000381469727,12.119999885559082,12.020000457763672,12.079999923706055,80410.0
+2024-01-14,12.079999923706055,12.079999923706055,11.9399995803833,11.979999542236328,138217.0
+2024-01-15,11.979999542236328,12.0,11.899999618530273,11.920000076293945,125820.0
+2024-01-16,11.819999694824219,11.960000038146973,11.819999694824219,11.859999656677246,88294.0
+2024-01-17,11.800000190734863,11.979999542236328,11.779999732971191,11.800000190734863,145491.0
+2024-01-18,11.800000190734863,11.859999656677246,11.699999809265137,11.720000267028809,141039.0
+2024-01-21,11.720000267028809,11.880000114440918,11.699999809265137,11.880000114440918,133126.0
+2024-01-22,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
+2024-01-23,11.779999732971191,11.800000190734863,11.720000267028809,11.739999771118164,37493.0
+2024-01-24,11.739999771118164,11.859999656677246,11.739999771118164,11.760000228881836,40128.0
+2024-01-25,11.760000228881836,11.880000114440918,11.760000228881836,11.84000015258789,89614.0
+2024-01-28,11.880000114440918,11.880000114440918,11.84000015258789,11.84000015258789,85532.0
+2024-01-29,11.84000015258789,11.899999618530273,11.699999809265137,11.720000267028809,177004.0
+2024-01-30,11.720000267028809,11.84000015258789,11.720000267028809,11.779999732971191,149452.0
+2024-01-31,11.779999732971191,11.819999694824219,11.680000305175781,11.800000190734863,252302.0
+2024-02-01,11.739999771118164,11.779999732971191,11.4399995803833,11.600000381469727,156770.0
+2024-02-04,11.5,11.779999732971191,11.5,11.760000228881836,76514.0
+2024-02-05,11.779999732971191,11.800000190734863,11.699999809265137,11.800000190734863,92091.0
+2024-02-06,11.819999694824219,11.819999694824219,11.739999771118164,11.779999732971191,119127.0
+2024-02-07,11.819999694824219,11.819999694824219,11.699999809265137,11.720000267028809,151264.0
+2024-02-08,11.819999694824219,11.819999694824219,11.699999809265137,11.720000267028809,151264.0
+2024-02-11,11.539999961853027,11.579999923706055,11.479999542236328,11.539999961853027,560677.0
+2024-02-12,11.539999961853027,11.5600004196167,11.359999656677246,11.4399995803833,212867.0
+2024-02-13,11.5,11.600000381469727,11.4399995803833,11.5,136139.0
+2024-02-14,11.460000038146973,11.539999961853027,11.399999618530273,11.520000457763672,243790.0
+2024-02-15,11.520000457763672,11.739999771118164,11.5,11.699999809265137,173226.0
+2024-02-18,11.760000228881836,11.84000015258789,11.619999885559082,11.819999694824219,245305.0
+2024-02-19,11.800000190734863,11.9399995803833,11.760000228881836,11.920000076293945,338458.0
+2024-02-20,11.920000076293945,11.960000038146973,11.819999694824219,11.84000015258789,198817.0
+2024-02-21,11.84000015258789,12.020000457763672,11.760000228881836,12.020000457763672,549768.0
+2024-02-25,12.020000457763672,12.020000457763672,11.880000114440918,11.899999618530273,201775.0
+2024-02-26,11.979999542236328,11.979999542236328,11.739999771118164,11.739999771118164,216173.0
+2024-02-27,11.619999885559082,11.800000190734863,11.600000381469727,11.680000305175781,238450.0
+2024-02-28,11.680000305175781,11.779999732971191,11.600000381469727,11.739999771118164,218185.0
+2024-02-29,11.720000267028809,11.800000190734863,11.579999923706055,11.619999885559082,280969.0
+2024-03-03,11.640000343322754,11.699999809265137,11.600000381469727,11.699999809265137,158033.0
+2024-03-04,11.699999809265137,11.779999732971191,11.600000381469727,11.779999732971191,172509.0
+2024-03-05,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0
+2024-03-06,11.640000343322754,11.739999771118164,11.579999923706055,11.65999984741211,76555.0
+2024-03-07,11.600000381469727,11.65999984741211,11.600000381469727,11.600000381469727,83809.0
+2024-03-10,11.600000381469727,11.680000305175781,11.579999923706055,11.600000381469727,64706.0
+2024-03-11,11.640000343322754,11.680000305175781,11.34000015258789,11.34000015258789,295781.0
+2024-03-12,11.34000015258789,11.699999809265137,11.34000015258789,11.619999885559082,157581.0
+2024-03-13,11.619999885559082,11.680000305175781,11.579999923706055,11.619999885559082,182157.0
+2024-03-14,11.5600004196167,11.699999809265137,11.15999984741211,11.15999984741211,1966807.0
+2024-03-17,11.479999542236328,11.5600004196167,11.319999694824219,11.420000076293945,391806.0
+2024-03-18,11.460000038146973,11.479999542236328,11.359999656677246,11.380000114440918,468704.0
+2024-03-19,11.479999542236328,11.5,11.34000015258789,11.359999656677246,243791.0
+2024-03-20,11.319999694824219,11.399999618530273,11.319999694824219,11.34000015258789,233919.0
+2024-03-21,11.34000015258789,11.34000015258789,11.15999984741211,11.279999732971191,186731.0
+2024-03-24,11.399999618530273,11.600000381469727,11.319999694824219,11.5600004196167,342966.0
+2024-03-25,11.5600004196167,11.640000343322754,11.520000457763672,11.600000381469727,658206.0
+2024-03-26,11.520000457763672,11.579999923706055,11.180000305175781,11.399999618530273,318764.0
+2024-03-27,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,87443.0
+2024-03-28,11.420000076293945,11.460000038146973,11.260000228881836,11.319999694824219,250343.0
+2024-03-31,11.539999961853027,11.539999961853027,11.319999694824219,11.380000114440918,65625.0
+2024-04-01,11.4399995803833,11.539999961853027,11.359999656677246,11.479999542236328,210252.0
+2024-04-02,11.319999694824219,11.520000457763672,11.319999694824219,11.520000457763672,174470.0
+2024-04-03,11.600000381469727,11.819999694824219,11.600000381469727,11.760000228881836,677717.0
+2024-04-04,11.84000015258789,11.84000015258789,11.619999885559082,11.699999809265137,296418.0
+2024-04-14,,,,,
+2024-04-15,11.699999809265137,11.720000267028809,11.5600004196167,11.640000343322754,366002.0
+2024-04-16,11.579999923706055,11.640000343322754,11.539999961853027,11.600000381469727,169631.0
+2024-04-17,11.579999923706055,11.65999984741211,11.539999961853027,11.600000381469727,235488.0
+2024-04-18,11.600000381469727,11.819999694824219,11.600000381469727,11.720000267028809,767127.0
+2024-04-21,11.760000228881836,11.800000190734863,11.65999984741211,11.699999809265137,148497.0
+2024-04-22,11.699999809265137,11.699999809265137,11.619999885559082,11.65999984741211,229974.0
+2024-04-23,11.619999885559082,11.680000305175781,11.5600004196167,11.600000381469727,166281.0
+2024-04-24,11.539999961853027,11.600000381469727,11.420000076293945,11.479999542236328,183147.0
+2024-04-25,11.319999694824219,11.479999542236328,11.319999694824219,11.399999618530273,174518.0
+2024-04-28,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2024-04-29,11.300000190734863,11.420000076293945,11.260000228881836,11.319999694824219,573070.0
+2024-04-30,11.399999618530273,11.5,11.34000015258789,11.460000038146973,339155.0
+2024-05-01,11.5,11.5,11.319999694824219,11.399999618530273,117213.0
+2024-05-02,11.399999618530273,11.4399995803833,11.359999656677246,11.399999618530273,232007.0
+2024-05-05,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,159977.0
+2024-05-06,11.399999618530273,11.460000038146973,11.380000114440918,11.4399995803833,73746.0
+2024-05-07,11.420000076293945,11.420000076293945,11.34000015258789,11.359999656677246,53726.0
+2024-05-08,11.359999656677246,11.380000114440918,11.300000190734863,11.319999694824219,110743.0
+2024-05-09,11.34000015258789,11.380000114440918,11.260000228881836,11.300000190734863,169543.0
+2024-05-12,11.300000190734863,11.399999618530273,11.279999732971191,11.380000114440918,153726.0
+2024-05-13,11.319999694824219,11.5,11.300000190734863,11.4399995803833,160190.0
+2024-05-14,11.399999618530273,11.479999542236328,11.279999732971191,11.300000190734863,132732.0
+2024-05-15,11.279999732971191,11.399999618530273,11.279999732971191,11.399999618530273,54641.0
+2024-05-16,11.319999694824219,11.359999656677246,11.260000228881836,11.34000015258789,140012.0
+2024-05-19,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0.0
+2024-05-20,11.199999809265137,11.239999771118164,11.140000343322754,11.15999984741211,53933.0
+2024-05-21,11.15999984741211,11.199999809265137,11.079999923706055,11.100000381469727,99392.0
+2024-05-22,11.039999961853027,11.180000305175781,11.039999961853027,11.039999961853027,53309.0
+2024-05-23,11.039999961853027,11.140000343322754,11.039999961853027,11.079999923706055,63720.0
+2024-05-26,11.199999809265137,11.199999809265137,10.899999618530273,10.9399995803833,156062.0
+2024-05-27,10.880000114440918,10.920000076293945,10.84000015258789,10.899999618530273,106478.0
+2024-05-28,10.899999618530273,10.899999618530273,10.739999771118164,10.739999771118164,109150.0
+2024-05-29,10.720000267028809,10.739999771118164,10.65999984741211,10.699999809265137,156921.0
+2024-05-30,10.699999809265137,10.739999771118164,10.399999618530273,10.420000076293945,220582.0
+2024-06-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2024-06-03,10.640000343322754,10.739999771118164,10.520000457763672,10.680000305175781,55420.0
+2024-06-04,10.600000381469727,10.640000343322754,10.5,10.5,62966.0
+2024-06-05,10.760000228881836,11.300000190734863,10.479999542236328,10.819999694824219,426154.0
+2024-06-06,11.0,11.020000457763672,10.720000267028809,10.84000015258789,86197.0
+2024-06-09,10.84000015258789,11.079999923706055,10.760000228881836,11.020000457763672,108000.0
+2024-06-10,11.020000457763672,11.039999961853027,10.739999771118164,10.779999732971191,264966.0
+2024-06-11,10.899999618530273,10.899999618530273,10.640000343322754,10.680000305175781,218930.0
+2024-06-12,10.680000305175781,10.720000267028809,10.539999961853027,10.539999961853027,106853.0
+2024-06-13,10.539999961853027,10.5600004196167,10.4399995803833,10.5,80399.0
+2024-06-23,10.760000228881836,10.760000228881836,10.5,10.5,58434.0
+2024-06-24,10.5,10.520000457763672,10.420000076293945,10.5,45109.0
+2024-06-25,10.520000457763672,10.640000343322754,10.5,10.640000343322754,83736.0
+2024-06-26,10.65999984741211,10.699999809265137,10.520000457763672,10.699999809265137,100819.0
+2024-06-27,10.800000190734863,10.800000190734863,10.600000381469727,10.65999984741211,76600.0
+2024-06-30,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0.0
+2024-07-01,10.619999885559082,10.640000343322754,10.539999961853027,10.539999961853027,30199.0
+2024-07-02,10.539999961853027,10.619999885559082,10.539999961853027,10.5600004196167,66671.0
+2024-07-03,10.539999961853027,10.619999885559082,10.5,10.520000457763672,70133.0
+2024-07-04,10.539999961853027,10.5600004196167,10.479999542236328,10.539999961853027,26510.0
+2024-07-07,10.5,10.600000381469727,10.5,10.539999961853027,42459.0
+2024-07-08,10.520000457763672,10.5600004196167,10.460000038146973,10.520000457763672,50059.0
+2024-07-09,10.460000038146973,10.539999961853027,10.4399995803833,10.539999961853027,86640.0
+2024-07-10,10.460000038146973,10.539999961853027,10.460000038146973,10.460000038146973,32374.0
+2024-07-11,10.460000038146973,10.5600004196167,10.460000038146973,10.5600004196167,84131.0
+2024-07-14,10.600000381469727,10.600000381469727,10.479999542236328,10.5600004196167,82953.0
+2024-07-15,10.5600004196167,10.600000381469727,10.539999961853027,10.539999961853027,34495.0
+2024-07-16,10.539999961853027,10.619999885559082,10.539999961853027,10.579999923706055,76476.0
+2024-07-17,10.579999923706055,10.640000343322754,10.5600004196167,10.5600004196167,108688.0
+2024-07-18,10.5600004196167,10.619999885559082,10.5600004196167,10.579999923706055,32039.0
+2024-07-21,10.640000343322754,10.720000267028809,10.5600004196167,10.699999809265137,91829.0
+2024-07-22,10.680000305175781,11.0,10.680000305175781,10.979999542236328,143219.0
+2024-07-23,11.0,11.0,10.899999618530273,10.960000038146973,131254.0
+2024-07-24,11.100000381469727,11.539999961853027,11.100000381469727,11.460000038146973,807615.0
+2024-07-25,11.460000038146973,11.5600004196167,11.260000228881836,11.300000190734863,284775.0
+2024-07-28,11.300000190734863,11.520000457763672,11.199999809265137,11.4399995803833,132581.0
+2024-07-29,11.34000015258789,11.399999618530273,11.220000267028809,11.300000190734863,52308.0
+2024-07-30,11.300000190734863,11.319999694824219,11.119999885559082,11.180000305175781,47909.0
+2024-07-31,11.100000381469727,11.260000228881836,11.079999923706055,11.260000228881836,37419.0
+2024-08-01,11.119999885559082,11.180000305175781,11.039999961853027,11.140000343322754,54731.0
+2024-08-04,10.760000228881836,10.960000038146973,10.720000267028809,10.760000228881836,86218.0
+2024-08-05,10.699999809265137,10.699999809265137,10.399999618530273,10.399999618530273,134756.0
+2024-08-06,10.399999618530273,10.5600004196167,10.399999618530273,10.479999542236328,77861.0
+2024-08-07,10.479999542236328,10.699999809265137,10.460000038146973,10.699999809265137,107605.0
+2024-08-08,10.800000190734863,11.100000381469727,10.720000267028809,10.779999732971191,245749.0
+2024-08-11,10.819999694824219,10.9399995803833,10.699999809265137,10.800000190734863,118167.0
+2024-08-12,10.800000190734863,10.84000015258789,10.720000267028809,10.779999732971191,46855.0
+2024-08-13,10.779999732971191,11.119999885559082,10.779999732971191,11.0,232020.0
+2024-08-14,11.0,11.020000457763672,10.899999618530273,10.979999542236328,92954.0
+2024-08-15,10.960000038146973,11.0,10.84000015258789,10.920000076293945,140621.0
+2024-08-18,10.920000076293945,10.960000038146973,10.800000190734863,10.899999618530273,115926.0
+2024-08-19,10.899999618530273,10.960000038146973,10.760000228881836,10.819999694824219,87024.0
+2024-08-20,10.899999618530273,10.899999618530273,10.760000228881836,10.800000190734863,115014.0
+2024-08-21,10.800000190734863,10.84000015258789,10.699999809265137,10.800000190734863,133861.0
+2024-08-22,10.779999732971191,10.84000015258789,10.739999771118164,10.779999732971191,54326.0
+2024-08-25,10.760000228881836,10.84000015258789,10.760000228881836,10.819999694824219,74086.0
+2024-08-26,10.779999732971191,10.880000114440918,10.779999732971191,10.819999694824219,148504.0
+2024-08-27,10.819999694824219,10.960000038146973,10.600000381469727,10.9399995803833,333299.0
+2024-08-28,10.960000038146973,11.140000343322754,10.899999618530273,10.979999542236328,337794.0
+2024-08-29,10.979999542236328,10.979999542236328,10.819999694824219,10.819999694824219,107420.0
+2024-09-01,10.819999694824219,10.899999618530273,10.819999694824219,10.899999618530273,53105.0
+2024-09-02,10.819999694824219,10.899999618530273,10.819999694824219,10.819999694824219,71801.0
+2024-09-03,10.819999694824219,10.859999656677246,10.699999809265137,10.760000228881836,203734.0
+2024-09-04,10.699999809265137,10.760000228881836,10.640000343322754,10.680000305175781,203670.0
+2024-09-05,10.680000305175781,10.739999771118164,10.619999885559082,10.699999809265137,176854.0
+2024-09-08,10.65999984741211,10.699999809265137,10.619999885559082,10.619999885559082,158706.0
+2024-09-09,10.619999885559082,10.680000305175781,10.600000381469727,10.600000381469727,108799.0
+2024-09-10,10.65999984741211,10.65999984741211,10.600000381469727,10.619999885559082,95253.0
+2024-09-11,10.600000381469727,10.600000381469727,10.5,10.600000381469727,77879.0
+2024-09-12,10.539999961853027,10.619999885559082,10.5,10.579999923706055,117268.0
+2024-09-15,10.579999923706055,10.619999885559082,10.539999961853027,10.600000381469727,65714.0
+2024-09-16,10.5600004196167,10.600000381469727,10.5,10.539999961853027,112708.0
+2024-09-17,10.4399995803833,10.5600004196167,10.4399995803833,10.479999542236328,174366.0
+2024-09-18,10.479999542236328,10.520000457763672,10.460000038146973,10.479999542236328,136600.0
+2024-09-19,10.5,10.539999961853027,10.479999542236328,10.539999961853027,115110.0
+2024-09-22,10.539999961853027,10.539999961853027,10.479999542236328,10.5,75908.0
+2024-09-24,10.520000457763672,10.579999923706055,10.4399995803833,10.539999961853027,117765.0
+2024-09-25,10.579999923706055,10.600000381469727,10.5,10.600000381469727,127241.0
+2024-09-26,10.600000381469727,10.84000015258789,10.600000381469727,10.720000267028809,324558.0
+2024-09-29,10.720000267028809,10.760000228881836,10.640000343322754,10.739999771118164,79864.0
+2024-09-30,10.739999771118164,10.760000228881836,10.65999984741211,10.739999771118164,126378.0
+2024-10-01,10.720000267028809,10.819999694824219,10.680000305175781,10.699999809265137,125004.0
+2024-10-02,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
+2024-10-03,10.420000076293945,10.520000457763672,10.399999618530273,10.479999542236328,95257.0
+2024-10-06,10.4399995803833,10.520000457763672,10.239999771118164,10.239999771118164,140856.0
+2024-10-07,10.100000381469727,10.359999656677246,10.100000381469727,10.260000228881836,75416.0
+2024-10-08,10.260000228881836,10.300000190734863,10.15999984741211,10.239999771118164,106324.0
+2024-10-09,10.260000228881836,10.300000190734863,10.199999809265137,10.279999732971191,180574.0
+2024-10-10,10.279999732971191,10.399999618530273,10.199999809265137,10.399999618530273,95836.0
+2024-10-13,10.399999618530273,10.640000343322754,10.359999656677246,10.619999885559082,120039.0
+2024-10-14,10.640000343322754,10.640000343322754,10.34000015258789,10.34000015258789,505853.0
+2024-10-15,10.34000015258789,10.420000076293945,10.34000015258789,10.399999618530273,77569.0
+2024-10-16,10.34000015258789,10.5,10.319999694824219,10.399999618530273,235185.0
+2024-10-17,10.600000381469727,10.65999984741211,10.279999732971191,10.34000015258789,446723.0
+2024-10-20,10.300000190734863,10.319999694824219,10.199999809265137,10.260000228881836,286102.0
+2024-10-21,10.199999809265137,10.380000114440918,10.199999809265137,10.380000114440918,213145.0
+2024-10-22,10.380000114440918,10.380000114440918,10.180000305175781,10.180000305175781,265433.0
+2024-10-23,10.180000305175781,10.260000228881836,10.180000305175781,10.239999771118164,114305.0
+2024-10-24,10.260000228881836,10.260000228881836,10.140000343322754,10.15999984741211,90075.0
+2024-10-27,10.199999809265137,10.279999732971191,10.199999809265137,10.279999732971191,110631.0
+2024-10-28,10.279999732971191,10.300000190734863,10.220000267028809,10.239999771118164,48871.0
+2024-10-29,10.239999771118164,10.260000228881836,10.119999885559082,10.15999984741211,77468.0
+2024-10-30,10.180000305175781,10.220000267028809,10.079999923706055,10.079999923706055,67707.0
+2024-10-31,10.0600004196167,10.199999809265137,10.0,10.119999885559082,144732.0
+2024-11-03,10.119999885559082,10.180000305175781,10.100000381469727,10.119999885559082,92967.0
+2024-11-04,10.079999923706055,10.100000381469727,10.039999961853027,10.0600004196167,109448.0
+2024-11-05,10.039999961853027,10.119999885559082,10.020000457763672,10.039999961853027,98369.0
+2024-11-06,10.100000381469727,10.199999809265137,10.100000381469727,10.140000343322754,127967.0
+2024-11-07,10.180000305175781,10.260000228881836,10.15999984741211,10.180000305175781,115924.0
+2024-11-10,10.15999984741211,10.15999984741211,9.989999771118164,10.039999961853027,245648.0
+2024-11-11,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,96657.0
+2024-11-12,10.539999961853027,10.800000190734863,10.359999656677246,10.579999923706055,877693.0
+2024-11-13,10.539999961853027,10.539999961853027,10.300000190734863,10.359999656677246,158335.0
+2024-11-14,10.359999656677246,10.399999618530273,10.100000381469727,10.180000305175781,132385.0
+2024-11-17,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2024-11-18,10.199999809265137,10.220000267028809,10.119999885559082,10.140000343322754,36641.0
+2024-11-19,10.100000381469727,10.15999984741211,10.079999923706055,10.079999923706055,103120.0
+2024-11-20,10.180000305175781,10.539999961853027,10.15999984741211,10.239999771118164,288180.0
+2024-11-21,10.220000267028809,10.239999771118164,10.119999885559082,10.220000267028809,127427.0
+2024-11-24,10.220000267028809,10.239999771118164,10.15999984741211,10.199999809265137,36569.0
+2024-11-25,10.199999809265137,10.199999809265137,10.0600004196167,10.119999885559082,124255.0
+2024-11-26,10.140000343322754,10.15999984741211,10.039999961853027,10.079999923706055,54262.0
+2024-11-27,10.039999961853027,10.119999885559082,10.0,10.100000381469727,105213.0
+2024-11-28,10.119999885559082,10.140000343322754,10.039999961853027,10.100000381469727,84128.0
+2024-12-01,10.119999885559082,10.140000343322754,10.039999961853027,10.100000381469727,84128.0
+2024-12-02,10.119999885559082,10.140000343322754,10.0,10.0600004196167,95528.0
+2024-12-03,10.140000343322754,10.140000343322754,10.020000457763672,10.039999961853027,109010.0
+2024-12-04,10.100000381469727,10.140000343322754,10.0600004196167,10.119999885559082,88190.0
+2024-12-05,10.079999923706055,10.15999984741211,10.079999923706055,10.140000343322754,119113.0
+2024-12-08,10.15999984741211,10.239999771118164,10.100000381469727,10.199999809265137,76285.0
+2024-12-09,10.220000267028809,10.220000267028809,10.140000343322754,10.15999984741211,68386.0
+2024-12-10,10.15999984741211,10.199999809265137,10.119999885559082,10.15999984741211,56836.0
+2024-12-11,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,47571.0
+2024-12-12,10.140000343322754,10.180000305175781,10.100000381469727,10.140000343322754,63124.0
+2024-12-15,10.140000343322754,10.15999984741211,10.100000381469727,10.140000343322754,59019.0
+2024-12-16,10.140000343322754,10.15999984741211,10.079999923706055,10.140000343322754,67501.0
+2024-12-17,10.119999885559082,10.15999984741211,10.0600004196167,10.079999923706055,89861.0
+2024-12-18,10.0600004196167,10.140000343322754,10.0,10.119999885559082,217837.0
+2024-12-19,10.140000343322754,10.15999984741211,10.039999961853027,10.140000343322754,66802.0
+2024-12-22,10.140000343322754,10.15999984741211,10.0600004196167,10.079999923706055,83319.0
+2024-12-23,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,123625.0
+2024-12-24,10.140000343322754,10.140000343322754,10.039999961853027,10.039999961853027,24466.0
+2024-12-25,10.0600004196167,10.140000343322754,10.039999961853027,10.140000343322754,84643.0
+2024-12-26,10.140000343322754,10.15999984741211,10.0600004196167,10.100000381469727,9134.0
+2024-12-29,10.140000343322754,10.319999694824219,10.140000343322754,10.15999984741211,542114.0
+2024-12-30,10.260000228881836,10.260000228881836,10.020000457763672,10.260000228881836,166024.0
+2024-12-31,10.279999732971191,10.319999694824219,10.220000267028809,10.279999732971191,151563.0
+2025-01-01,10.319999694824219,10.319999694824219,10.199999809265137,10.300000190734863,189370.0
+2025-01-02,10.260000228881836,10.319999694824219,10.180000305175781,10.279999732971191,249956.0
+2025-01-05,10.319999694824219,10.460000038146973,10.140000343322754,10.4399995803833,339448.0
+2025-01-06,10.4399995803833,10.760000228881836,10.359999656677246,10.720000267028809,436259.0
+2025-01-07,10.699999809265137,10.920000076293945,10.680000305175781,10.739999771118164,315842.0
+2025-01-08,10.739999771118164,11.0,10.720000267028809,10.9399995803833,290808.0
+2025-01-09,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0
+2025-01-12,11.180000305175781,11.199999809265137,10.899999618530273,11.0,228843.0
+2025-01-13,11.0,11.079999923706055,10.739999771118164,10.84000015258789,267314.0
+2025-01-14,10.84000015258789,10.84000015258789,10.699999809265137,10.739999771118164,242478.0
+2025-01-15,10.739999771118164,10.920000076293945,10.65999984741211,10.899999618530273,213809.0
+2025-01-16,10.899999618530273,11.260000228881836,10.899999618530273,11.15999984741211,622891.0
+2025-01-19,11.199999809265137,11.199999809265137,11.100000381469727,11.119999885559082,111383.0
+2025-01-20,11.199999809265137,11.399999618530273,11.100000381469727,11.300000190734863,256857.0
+2025-01-21,11.460000038146973,11.619999885559082,11.359999656677246,11.460000038146973,1255772.0
+2025-01-22,11.5,11.920000076293945,11.5,11.920000076293945,1438406.0
+2025-01-23,11.979999542236328,12.9399995803833,11.960000038146973,12.899999618530273,4009576.0
+2025-01-26,12.9399995803833,12.9399995803833,12.359999656677246,12.4399995803833,1747538.0
+2025-01-27,12.4399995803833,12.600000381469727,12.180000305175781,12.460000038146973,1420697.0
+2025-01-28,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0
+2025-01-29,12.319999694824219,12.319999694824219,11.9399995803833,11.960000038146973,645748.0
+2025-01-30,11.899999618530273,12.079999923706055,11.880000114440918,12.0,493569.0
+2025-02-02,12.0600004196167,12.199999809265137,12.0,12.140000343322754,263393.0
+2025-02-03,12.380000114440918,12.619999885559082,12.039999961853027,12.380000114440918,1423195.0
+2025-02-04,12.380000114440918,12.420000076293945,12.279999732971191,12.34000015258789,251530.0
+2025-02-05,12.359999656677246,12.359999656677246,12.199999809265137,12.220000267028809,393766.0
+2025-02-06,12.220000267028809,12.300000190734863,12.15999984741211,12.239999771118164,149159.0
+2025-02-09,12.199999809265137,12.239999771118164,12.039999961853027,12.039999961853027,225573.0
+2025-02-10,12.100000381469727,12.140000343322754,11.720000267028809,11.739999771118164,445444.0
+2025-02-11,11.720000267028809,11.720000267028809,11.5600004196167,11.600000381469727,449689.0
+2025-02-12,11.520000457763672,11.579999923706055,11.380000114440918,11.380000114440918,394651.0
+2025-02-13,11.300000190734863,11.579999923706055,11.300000190734863,11.5,330732.0
+2025-02-16,11.399999618530273,11.5,11.399999618530273,11.420000076293945,125665.0
+2025-02-17,11.4399995803833,11.460000038146973,11.300000190734863,11.34000015258789,127058.0
+2025-02-18,11.319999694824219,11.380000114440918,11.319999694824219,11.34000015258789,130989.0
+2025-02-19,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0.0
+2025-02-20,11.359999656677246,11.359999656677246,11.239999771118164,11.34000015258789,129175.0
+2025-02-24,11.34000015258789,11.34000015258789,11.180000305175781,11.180000305175781,168199.0
+2025-02-25,11.180000305175781,11.220000267028809,11.079999923706055,11.220000267028809,136937.0
+2025-02-26,11.260000228881836,11.260000228881836,11.119999885559082,11.140000343322754,98495.0
+2025-02-27,11.199999809265137,11.239999771118164,11.140000343322754,11.180000305175781,120864.0
+2025-03-02,11.180000305175781,11.180000305175781,11.020000457763672,11.020000457763672,123219.0
+2025-03-03,10.899999618530273,11.079999923706055,10.84000015258789,11.0600004196167,103111.0
+2025-03-04,11.100000381469727,11.140000343322754,10.979999542236328,11.039999961853027,111137.0
+2025-03-05,11.039999961853027,11.100000381469727,10.979999542236328,11.039999961853027,86595.0
+2025-03-06,11.0,11.039999961853027,10.720000267028809,10.739999771118164,192352.0
+2025-03-09,10.800000190734863,10.84000015258789,10.65999984741211,10.699999809265137,98639.0
+2025-03-10,10.600000381469727,10.699999809265137,10.579999923706055,10.640000343322754,70047.0
+2025-03-11,10.579999923706055,10.600000381469727,10.319999694824219,10.399999618530273,281920.0
+2025-03-12,10.460000038146973,10.5,10.380000114440918,10.4399995803833,99674.0
+2025-03-13,10.399999618530273,10.5,10.380000114440918,10.460000038146973,78564.0
+2025-03-16,10.460000038146973,10.579999923706055,10.420000076293945,10.5,120124.0
+2025-03-17,10.539999961853027,10.680000305175781,10.5,10.640000343322754,108998.0
+2025-03-18,10.640000343322754,10.640000343322754,10.420000076293945,10.4399995803833,80926.0
+2025-03-19,10.4399995803833,10.460000038146973,10.0600004196167,10.140000343322754,322796.0
+2025-03-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2025-03-23,10.119999885559082,10.300000190734863,10.119999885559082,10.279999732971191,74921.0
+2025-03-24,10.300000190734863,10.359999656677246,10.199999809265137,10.319999694824219,43697.0
+2025-03-25,10.300000190734863,10.4399995803833,10.239999771118164,10.34000015258789,115143.0
+2025-03-26,10.380000114440918,10.600000381469727,10.34000015258789,10.600000381469727,98575.0
+2025-03-27,10.619999885559082,10.800000190734863,10.600000381469727,10.699999809265137,135075.0
+2025-04-03,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
+2025-04-06,10.199999809265137,10.380000114440918,10.039999961853027,10.039999961853027,301282.0
+2025-04-07,10.039999961853027,10.279999732971191,9.619999885559082,10.279999732971191,330438.0
+2025-04-08,10.300000190734863,10.539999961853027,10.220000267028809,10.220000267028809,154754.0
+2025-04-09,10.260000228881836,10.399999618530273,9.989999771118164,10.0,156647.0
+2025-04-10,10.0,10.0,10.0,10.0,0.0
+2025-04-13,10.260000228881836,10.300000190734863,10.199999809265137,10.220000267028809,95773.0
+2025-04-14,10.199999809265137,10.579999923706055,10.180000305175781,10.520000457763672,309126.0
+2025-04-15,10.600000381469727,10.800000190734863,10.520000457763672,10.520000457763672,129902.0
+2025-04-16,10.5,10.520000457763672,10.359999656677246,10.399999618530273,63318.0
+2025-04-17,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
+2025-04-20,10.319999694824219,10.380000114440918,10.279999732971191,10.359999656677246,142323.0
+2025-04-21,10.0600004196167,10.180000305175781,9.989999771118164,10.140000343322754,432787.0
+2025-04-22,9.9399995803833,10.100000381469727,9.9399995803833,10.039999961853027,275193.0
+2025-04-23,10.100000381469727,10.140000343322754,9.90999984741211,9.9399995803833,571015.0
+2025-04-24,9.970000267028809,10.0,9.920000076293945,9.989999771118164,108875.0
+2025-04-27,9.989999771118164,10.039999961853027,9.949999809265137,9.989999771118164,237952.0
+2025-04-28,10.0,10.020000457763672,9.9399995803833,9.949999809265137,66237.0
+2025-04-29,9.949999809265137,9.989999771118164,9.930000305175781,9.949999809265137,327354.0
+2025-04-30,9.949999809265137,9.970000267028809,9.800000190734863,9.859999656677246,212143.0
+2025-05-01,9.859999656677246,9.880000114440918,9.770000457763672,9.770000457763672,143135.0
+2025-05-04,9.770000457763672,9.819999694824219,9.319999694824219,9.34000015258789,797838.0
+2025-05-05,9.34000015258789,9.420000076293945,9.319999694824219,9.359999656677246,107906.0
+2025-05-06,9.359999656677246,9.390000343322754,9.25,9.300000190734863,108987.0
+2025-05-07,9.3100004196167,9.350000381469727,9.180000305175781,9.1899995803833,98496.0
+2025-05-08,9.1899995803833,9.25,9.15999984741211,9.199999809265137,110202.0
+2025-05-11,9.239999771118164,9.25,8.979999542236328,9.0,253781.0
+2025-05-12,9.0,9.130000114440918,8.989999771118164,9.119999885559082,374882.0
+2025-05-13,9.119999885559082,9.180000305175781,9.069999694824219,9.15999984741211,76364.0
+2025-05-14,9.15999984741211,9.350000381469727,9.149999618530273,9.289999961853027,172255.0
+2025-05-15,9.260000228881836,9.279999732971191,9.15999984741211,9.180000305175781,46650.0
+2025-05-18,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0
+2025-05-19,9.100000381469727,9.100000381469727,9.0,9.020000457763672,64637.0
+2025-05-20,9.0,9.119999885559082,9.0,9.0600004196167,77430.0
+2025-05-21,9.0600004196167,9.0600004196167,8.930000305175781,8.949999809265137,138035.0
+2025-05-22,8.899999618530273,8.949999809265137,8.829999923706055,8.829999923706055,90603.0
+2025-05-25,8.9399995803833,8.9399995803833,8.5,8.75,153014.0
+2025-05-26,8.75,8.779999732971191,8.59000015258789,8.779999732971191,121353.0
+2025-05-27,8.75,8.789999961853027,8.609999656677246,8.609999656677246,145169.0
+2025-05-28,8.729999542236328,8.829999923706055,8.649999618530273,8.760000228881836,98930.0
+2025-05-29,8.699999809265137,8.829999923706055,8.65999984741211,8.75,159291.0
+2025-06-01,8.670000076293945,8.75,8.600000381469727,8.699999809265137,122332.0
+2025-06-02,8.699999809265137,8.710000038146973,8.600000381469727,8.6899995803833,54253.0
+2025-06-03,8.600000381469727,9.0,8.59000015258789,8.720000267028809,82921.0
+2025-06-04,8.680000305175781,8.739999771118164,8.600000381469727,8.65999984741211,290920.0
+2025-06-11,8.609999656677246,8.710000038146973,8.569999694824219,8.6899995803833,206741.0
+2025-06-12,8.680000305175781,8.680000305175781,8.369999885559082,8.380000114440918,197607.0
+2025-06-15,8.029999732971191,8.130000114440918,7.920000076293945,7.989999771118164,353925.0
+2025-06-16,7.989999771118164,8.020000457763672,7.960000038146973,7.989999771118164,366893.0
+2025-06-17,7.980000019073486,7.989999771118164,7.880000114440918,7.929999828338623,209769.0
+2025-06-18,7.940000057220459,7.940000057220459,7.75,7.760000228881836,133441.0
+2025-06-19,7.699999809265137,7.75,7.619999885559082,7.619999885559082,364835.0
+2025-06-22,7.619999885559082,7.739999771118164,7.619999885559082,7.650000095367432,115176.0
+2025-06-23,7.650000095367432,7.699999809265137,7.619999885559082,7.639999866485596,200816.0
+2025-06-24,7.78000020980835,7.860000133514404,7.679999828338623,7.699999809265137,882016.0
+2025-06-25,7.739999771118164,7.739999771118164,7.650000095367432,7.659999847412109,462080.0
+2025-06-26,7.679999828338623,7.75,7.650000095367432,7.690000057220459,1032803.0
+2025-06-29,7.71999979019165,7.739999771118164,7.659999847412109,7.679999828338623,726561.0
+2025-06-30,7.739999771118164,7.769999980926514,7.619999885559082,7.650000095367432,1380581.0
+2025-07-01,7.639999866485596,7.639999866485596,7.53000020980835,7.559999942779541,861093.0
+2025-07-02,7.570000171661377,7.639999866485596,7.53000020980835,7.579999923706055,540910.0
+2025-07-03,7.590000152587891,7.630000114440918,7.539999961853027,7.610000133514404,503822.0
+2025-07-06,7.630000114440918,7.670000076293945,7.570000171661377,7.599999904632568,580507.0
+2025-07-07,7.599999904632568,7.599999904632568,7.570000171661377,7.590000152587891,247353.0
+2025-07-08,7.579999923706055,7.590000152587891,7.480000019073486,7.5,925418.0
+2025-07-09,7.489999771118164,7.489999771118164,7.360000133514404,7.400000095367432,497989.0
+2025-07-10,7.420000076293945,7.420000076293945,7.139999866485596,7.199999809265137,2203949.0
+2025-07-13,7.239999771118164,7.239999771118164,7.139999866485596,7.150000095367432,602193.0
+2025-07-14,7.170000076293945,7.170000076293945,7.050000190734863,7.099999904632568,583883.0
+2025-07-15,7.079999923706055,7.090000152587891,6.980000019073486,7.019999980926514,898380.0
+2025-07-16,7.019999980926514,7.130000114440918,7.0,7.03000020980835,489140.0
+2025-07-17,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0
+2025-07-20,7.039999961853027,7.099999904632568,6.96999979019165,6.980000019073486,467570.0
+2025-07-21,6.949999809265137,6.980000019073486,6.909999847412109,6.940000057220459,269697.0
+2025-07-22,6.929999828338623,7.0,6.840000152587891,6.840000152587891,256377.0
+2025-07-23,6.809999942779541,6.880000114440918,6.800000190734863,6.869999885559082,317562.0
+2025-07-24,6.909999847412109,7.340000152587891,6.889999866485596,7.03000020980835,2786892.0
+2025-07-27,7.03000020980835,7.050000190734863,6.949999809265137,6.989999771118164,808938.0
+2025-07-28,7.0,7.019999980926514,6.940000057220459,6.940000057220459,397931.0
+2025-07-29,6.960000038146973,6.960000038146973,6.840000152587891,6.849999904632568,376364.0
+2025-07-30,6.820000171661377,6.929999828338623,6.820000171661377,6.860000133514404,235463.0
+2025-07-31,6.889999866485596,6.889999866485596,6.820000171661377,6.880000114440918,118146.0
+2025-08-03,6.880000114440918,6.880000114440918,6.739999771118164,6.789999961853027,239002.0
+2025-08-04,6.78000020980835,6.860000133514404,6.739999771118164,6.820000171661377,185213.0
+2025-08-05,6.820000171661377,6.860000133514404,6.769999980926514,6.840000152587891,195477.0
+2025-08-06,6.840000152587891,6.920000076293945,6.840000152587891,6.909999847412109,245157.0
+2025-08-07,6.909999847412109,6.940000057220459,6.880000114440918,6.940000057220459,224423.0
+2025-08-10,6.800000190734863,6.869999885559082,6.599999904632568,6.690000057220459,513502.0
+2025-08-11,6.690000057220459,6.690000057220459,6.53000020980835,6.590000152587891,404806.0
+2025-08-12,6.599999904632568,6.599999904632568,6.519999980926514,6.539999961853027,269459.0
+2025-08-13,6.579999923706055,6.599999904632568,6.510000228881836,6.539999961853027,142894.0
+2025-08-14,6.579999923706055,6.670000076293945,6.559999942779541,6.639999866485596,148912.0
+2025-08-17,6.679999828338623,6.739999771118164,6.630000114440918,6.710000038146973,146974.0
+2025-08-18,6.710000038146973,6.860000133514404,6.690000057220459,6.71999979019165,193557.0
+2025-08-19,6.71999979019165,6.730000019073486,6.659999847412109,6.670000076293945,104333.0
+2025-08-20,6.75,6.75,6.650000095367432,6.670000076293945,105731.0
+2025-08-21,6.670000076293945,6.690000057220459,6.619999885559082,6.630000114440918,303054.0
+2025-08-24,6.639999866485596,6.78000020980835,6.639999866485596,6.710000038146973,209293.0
+2025-08-25,6.710000038146973,6.889999866485596,6.710000038146973,6.760000228881836,1217546.0
+2025-08-26,6.849999904632568,6.929999828338623,6.78000020980835,6.820000171661377,174682.0
+2025-08-27,6.849999904632568,6.880000114440918,6.800000190734863,6.820000171661377,103264.0
+2025-08-28,6.800000190734863,6.860000133514404,6.789999961853027,6.820000171661377,1018701.0
+2025-08-31,6.849999904632568,6.869999885559082,6.730000019073486,6.75,166816.0
+2025-09-01,6.75,6.769999980926514,6.619999885559082,6.639999866485596,189206.0
+2025-09-02,6.639999866485596,6.639999866485596,6.510000228881836,6.539999961853027,192919.0
+2025-09-03,6.550000190734863,6.619999885559082,6.550000190734863,6.550000190734863,91457.0
+2025-09-04,6.539999961853027,6.590000152587891,6.539999961853027,6.539999961853027,67903.0